- 4004
- 2026/09/30
- 時価
- 2兆9025億円
- PER 予
- 25.6倍
- 2009年以降
- 赤字-281.33倍
（2009-2025年） - PBR
- 3.65倍
- 2009年以降
- 0.43-2.09倍
（2009-2025年） - 配当 予
- 0.43%
- ROE 予
- 14.27%
- ROA 予
- 5.08%
- 資料
- Link
- CSV,JSON
レゾナックHD（4004）の株価チャート
株価
10/2
- 前日 (10/1)
- 15,895
- 始値
- 16,050
- 高値
- 17,280
- 安値
- 15,985
- 終値 +8.71%
- 17,280
- 出来高 +78.9%
- 4,238,800
乖離率
- 株価（5日）
移動平均値 - +12.85%
15,313 - 株価（25日）
移動平均値 - +14.78%
15,055 - 出来高（5日）
移動平均値 - +70.23%
2,490,062
2026/05/11～2026/10/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 16,050 | 17,280 | 15,985 | 17,280 | +8.71% | 4,238,800 | - | +14.78% | - | - |
| 10/01 | 15,000 | 15,895 | 14,945 | 15,895 | +6.07% | 2,369,400 | - | +5.95% | - | - |
| 10/01 | 株式分割 1→1.014 | |||||||||
| 09/30 | 14,500 | 15,000 | 14,315 | 14,985 | +7.69% | 1,936,900 | - | -0.03% | - | - |
| 09/29 | 14,700 | 14,790 | 13,840 | 13,915 | -3.98% | 2,043,000 | - | -7.38% | - | - |
| 09/28 | 14,763 | 15,049 | 14,463 | 14,492 | -1.77% | 1,862,211 | - | -3.99% | - | - |
| 09/25 | 14,615 | 14,882 | 14,305 | 14,753 | +0.67% | 1,943,128 | - | -2.57% | - | - |
| 09/24 | 14,295 | 14,822 | 14,024 | 14,655 | +6.94% | 2,555,280 | - | -3.73% | - | - |
| 09/18 | 13,713 | 14,014 | 13,511 | 13,703 | +2.47% | 2,158,400 | - | -10.52% | - | - |
| 09/17 | 13,871 | 13,974 | 13,250 | 13,373 | -4.03% | 1,933,698 | - | -13.25% | - | - |
| 09/16 | 13,664 | 13,945 | 13,442 | 13,935 | +3.06% | 1,327,732 | - | -10.4% | - | - |
| 09/15 | 13,097 | 13,905 | 12,983 | 13,521 | +2.01% | 2,242,968 | - | -13.78% | - | - |
| 09/14 | 12,747 | 13,319 | 12,707 | 13,254 | -5.98% | 3,789,926 | - | -16.03% | - | - |
| 09/11 | 14,793 | 14,970 | 13,846 | 14,098 | -10.68% | 2,976,394 | - | -11.34% | - | - |
| 09/10 | 15,779 | 15,848 | 15,281 | 15,784 | -0.4% | 1,259,489 | - | -0.95% | - | - |
| 09/09 | 15,720 | 16,193 | 15,503 | 15,848 | +2.52% | 1,620,575 | - | -0.59% | - | - |
| 09/08 | 16,036 | 16,484 | 15,459 | 15,459 | -5.46% | 1,976,083 | - | -2.7% | - | - |
| 09/07 | 15,779 | 16,430 | 15,636 | 16,351 | +6.76% | 1,938,362 | - | +3.33% | - | - |
| 09/04 | 15,424 | 15,705 | 15,074 | 15,316 | +0.52% | 1,550,609 | - | -2.52% | - | - |
| 09/03 | 15,483 | 15,917 | 15,104 | 15,237 | +0.13% | 1,511,367 | - | -2.18% | - | - |
| 09/02 | 15,483 | 15,621 | 14,995 | 15,217 | -3.68% | 1,527,388 | - | -1.51% | - | - |
| 09/01 | 15,597 | 15,947 | 15,345 | 15,799 | +1.1% | 1,713,761 | - | +3.06% | - | - |
| 08/31 | 15,375 | 15,774 | 15,251 | 15,626 | -2.04% | 2,053,654 | - | +2.47% | - | - |
| 08/28 | 16,321 | 16,553 | 15,917 | 15,952 | -1.31% | 1,457,017 | - | +4.97% | - | - |
| 08/27 | 16,558 | 16,755 | 15,641 | 16,164 | +2.47% | 1,803,399 | - | +6.59% | - | - |
| 08/26 | 16,233 | 16,395 | 15,651 | 15,774 | -1.14% | 1,908,449 | - | +4.33% | - | - |
| 08/25 | 15,207 | 16,021 | 15,187 | 15,957 | +2.57% | 1,590,763 | - | +5.93% | - | - |
| 08/24 | 15,843 | 15,942 | 15,168 | 15,557 | -1.77% | 1,661,946 | - | +3.89% | - | - |
| 08/21 | 15,720 | 16,031 | 15,557 | 15,838 | +0.72% | 1,733,636 | - | +6.01% | - | - |
| 08/20 | 15,631 | 16,174 | 15,370 | 15,725 | +0.28% | 1,870,222 | - | +5.28% | - | - |
| 08/19 | 15,582 | 16,129 | 15,296 | 15,680 | -6.33% | 2,308,472 | - | +5.13% | - | - |
| 08/18 | 16,963 | 17,712 | 16,598 | 16,741 | -1.31% | 2,317,091 | - | +12.41% | - | - |
| 08/17 | 16,568 | 17,027 | 16,164 | 16,963 | +4.46% | 1,797,923 | - | +14.15% | - | - |
| 08/14 | 17,061 | 17,120 | 16,105 | 16,238 | -3.15% | 1,991,293 | - | +9.7% | - | - |
| 08/13 | 16,903 | 17,761 | 16,667 | 16,765 | -2.35% | 3,964,841 | - | +13.6% | - | - |
| 08/12 | 16,504 | 17,475 | 16,287 | 17,170 | +6.58% | 3,726,146 | - | +16.76% | - | - |
| 08/10 | 16,105 | 16,711 | 15,750 | 16,109 | -0.37% | 2,844,980 | - | +9.74% | - | - |
| 08/07 | 15,779 | 16,795 | 14,995 | 16,169 | +8.18% | 7,414,368 | - | +9.8% | - | - |
| 08/06 | 15,735 | 15,863 | 14,798 | 14,946 | -6.31% | 3,086,819 | - | +1.09% | - | - |
| 08/05 | 15,202 | 16,036 | 15,059 | 15,952 | +10.15% | 3,845,088 | - | +6.89% | - | - |
| 08/04 | 13,866 | 14,586 | 13,679 | 14,482 | +4.45% | 3,041,392 | - | -3.35% | - | - |
| 08/03 | 13,486 | 14,122 | 13,067 | 13,866 | +2.44% | 2,379,757 | - | -8.23% | - | - |
| 07/31 | 14,324 | 14,339 | 13,338 | 13,536 | +13.2% | 4,355,231 | - | -11.17% | - | - |
| 07/30 | 11,997 | 12,426 | 11,647 | 11,958 | -0.98% | 3,528,619 | - | -22.34% | - | - |
| 07/29 | 12,337 | 12,825 | 11,657 | 12,076 | -0.97% | 4,317,308 | - | -22.69% | - | - |
| 07/28 | 12,973 | 13,042 | 12,115 | 12,194 | -11.49% | 3,131,739 | - | -23.12% | - | - |
| 07/27 | 14,181 | 14,290 | 13,471 | 13,777 | -3.69% | 2,107,802 | - | -14.61% | - | - |
| 07/24 | 14,788 | 15,054 | 14,137 | 14,305 | -5.78% | 1,475,471 | - | -12.29% | - | - |
| 07/23 | 15,626 | 15,745 | 15,084 | 15,182 | +0.95% | 1,390,194 | - | -7.78% | - | - |
| 07/22 | 15,128 | 15,878 | 15,020 | 15,039 | +4.6% | 2,534,594 | - | -9.33% | - | - |
| 07/21 | 14,053 | 14,467 | 13,876 | 14,379 | +4.82% | 2,152,925 | - | -13.94% | - | - |
| 07/17 | 14,112 | 14,280 | 13,225 | 13,718 | -6.61% | 3,164,187 | - | -18.63% | - | - |
| 07/16 | 15,286 | 15,340 | 14,512 | 14,689 | -6.61% | 1,871,033 | - | -13.48% | - | - |
| 07/15 | 15,404 | 15,942 | 15,380 | 15,730 | +3.47% | 1,572,613 | - | -7.67% | - | - |
| 07/14 | 14,892 | 15,340 | 14,675 | 15,202 | +0.55% | 1,921,834 | - | -10.64% | - | - |
| 07/13 | 16,321 | 16,391 | 14,911 | 15,118 | -5.08% | 2,235,059 | - | -11.37% | - | - |
| 07/10 | 16,045 | 16,208 | 15,705 | 15,927 | +2.54% | 1,839,396 | - | -6.76% | - | - |
| 07/09 | 15,631 | 15,937 | 15,360 | 15,533 | +2.74% | 2,029,420 | - | -9.31% | - | - |
| 07/08 | 14,670 | 15,878 | 14,576 | 15,118 | -2.2% | 2,495,860 | - | -12.16% | - | - |
| 07/07 | 16,272 | 16,746 | 15,404 | 15,459 | -6.42% | 3,087,529 | - | -10.87% | - | - |
| 07/06 | 17,278 | 17,436 | 16,114 | 16,519 | -4.29% | 2,372,354 | - | -5.22% | - | - |
| 07/03 | 16,469 | 17,372 | 16,174 | 17,258 | -2.23% | 3,235,877 | - | -1.35% | - | - |
| 07/02 | 17,825 | 18,092 | 17,219 | 17,653 | -4.18% | 2,627,477 | - | +0.63% | - | - |
| 07/01 | 18,146 | 18,590 | 17,717 | 18,422 | +5.54% | 2,935,936 | - | +4.87% | - | - |
| 06/30 | 17,618 | 17,751 | 17,041 | 17,456 | -0.92% | 1,874,886 | - | -0.73% | - | - |
| 06/29 | 17,076 | 17,618 | 16,405 | 17,618 | +3.09% | 2,351,466 | - | -0.11% | - | - |
| 06/26 | 17,224 | 17,811 | 16,445 | 17,091 | -2.48% | 3,173,820 | - | -3.44% | - | - |
| 06/25 | 18,294 | 18,476 | 17,461 | 17,525 | +0.11% | 2,659,418 | - | -1.14% | - | - |
| 06/24 | 17,776 | 18,067 | 17,160 | 17,505 | -3.27% | 2,764,570 | - | -1.15% | - | - |
| 06/23 | 19,231 | 19,551 | 18,097 | 18,097 | -5.05% | 3,367,190 | - | +2.61% | - | - |
| 06/22 | 18,121 | 19,315 | 18,087 | 19,058 | +5.08% | 2,567,347 | - | +8.56% | - | - |
| 06/19 | 19,433 | 19,566 | 18,126 | 18,136 | -0.16% | 3,898,222 | - | +3.93% | - | - |
| 06/18 | 18,437 | 19,019 | 17,998 | 18,166 | -0.54% | 2,913,830 | - | +4.37% | - | - |
| 06/17 | 17,490 | 18,279 | 17,387 | 18,264 | +1.26% | 2,648,467 | - | +4.88% | - | - |
| 06/16 | 18,245 | 18,471 | 17,751 | 18,037 | -0.57% | 4,426,718 | - | +3.74% | - | - |
| 06/15 | 17,850 | 18,407 | 17,535 | 18,141 | +8.53% | 4,297,129 | - | +4.44% | - | - |
| 06/12 | 16,884 | 17,544 | 16,716 | 16,716 | +3.51% | 4,320,755 | - | -3.42% | - | - |
| 06/11 | 14,433 | 16,203 | 14,305 | 16,149 | +6.78% | 3,839,511 | - | -6.49% | - | - |
| 06/10 | 16,124 | 16,430 | 14,961 | 15,123 | -7.4% | 2,972,642 | - | -12.27% | - | - |
| 06/09 | 15,912 | 16,534 | 15,414 | 16,331 | +3.69% | 3,030,947 | - | -4.98% | - | - |
| 06/08 | 15,370 | 16,188 | 15,325 | 15,750 | -7.77% | 3,717,324 | - | -7.88% | - | - |
| 06/05 | 17,056 | 17,426 | 16,534 | 17,076 | -3.05% | 2,129,400 | - | +0.31% | - | - |
| 06/04 | 18,338 | 18,476 | 17,278 | 17,613 | -4.49% | 2,758,384 | - | +4.26% | - | - |
| 06/03 | 19,132 | 19,181 | 18,402 | 18,442 | +4.91% | 3,586,619 | - | +10.22% | - | - |
| 06/02 | 18,304 | 18,363 | 16,696 | 17,579 | -3.28% | 3,264,877 | - | +6.31% | - | - |
| 06/01 | 18,067 | 18,570 | 17,673 | 18,176 | -1.55% | 2,528,713 | - | +10.8% | - | - |
| 05/29 | 18,718 | 18,718 | 17,594 | 18,462 | +1.19% | 14,444,024 | - | +13.95% | - | - |
| 05/28 | 18,614 | 18,886 | 17,515 | 18,245 | -3.14% | 4,405,627 | - | +14.34% | - | - |
| 05/27 | 19,596 | 19,670 | 18,693 | 18,836 | +0.16% | 3,356,441 | - | +19.83% | - | - |
| 05/26 | 19,265 | 19,763 | 18,703 | 18,807 | -1.95% | 3,474,167 | - | +21.44% | - | - |
| 05/25 | 18,629 | 19,916 | 18,254 | 19,181 | +8% | 4,394,879 | - | +25.85% | - | - |
| 05/22 | 17,130 | 18,057 | 17,017 | 17,761 | +4.04% | 4,215,097 | - | +18.35% | - | - |
| 05/21 | 16,430 | 17,244 | 15,937 | 17,071 | +8.8% | 4,211,446 | - | +15.18% | - | - |
| 05/20 | 16,065 | 16,400 | 15,562 | 15,690 | -2.39% | 2,970,817 | - | +6.98% | - | - |
| 05/19 | 16,312 | 16,657 | 15,587 | 16,075 | -2.34% | 3,082,256 | - | +10.46% | - | - |
| 05/18 | 16,963 | 17,357 | 16,460 | 16,460 | -2.97% | 3,670,781 | - | +14.19% | - | - |
| 05/15 | 18,718 | 18,738 | 16,775 | 16,963 | -7.97% | 4,999,426 | - | +19.29% | - | - |
| 05/14 | 19,729 | 20,212 | 17,801 | 18,432 | +4.91% | 7,644,952 | - | +31.57% | - | - |
| 05/13 | 16,874 | 17,899 | 16,844 | 17,569 | 0% | 4,938,687 | - | +28.07% | - | - |
| 05/12 | 17,268 | 17,678 | 16,928 | 17,569 | +5.73% | 4,332,214 | - | +30.81% | - | - |
| 05/11 | 16,252 | 16,701 | 16,021 | 16,617 | +5.31% | 4,043,629 | - | +26.35% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 3,974 403 1/10 | 1,055 107 11/21 | 6,957,054 68,610,000 7/1 | - | - | +8.79% 2/18 | -33.99% 10/27 |
| 2009年 12月期 | 2,150 218 9/3 | 1,065 108 3/4 108 3/3 | 4,636,921 45,729,000 10/22 | - | - | +26.41% 4/13 | -15.93% 10/5 |
| 2010年 12月期 | 2,130 216 4/30 | 1,430 145 11/1 145 10/29 他4件 | 3,846,913 37,938,000 1/20 | 3233億7640万 | 2170億8138万 | +12.47% 12/14 | -12.2% 5/25 |
| 2011年 12月期 | 1,943 197 1/12 | 1,154 117 3/15 | 2,848,732 28,094,000 2/10 | 2949億3126万 | 1751億6222万 | +7.77% 12/5 | -25.79% 3/15 |
| 2012年 12月期 | 1,923 195 3/27 | 1,045 106 11/13 | 2,490,891 24,565,000 12/19 | 2919億3703万 | 1586億9397万 | +15.78% 1/15 | -14.33% 7/18 |
| 2013年 12月期 | 1,844 187 5/23 | 1,193 121 8/22 | 5,694,624 56,160,000 4/10 | 2799億6013万 | 1811億5067万 | +15.09% 11/25 | -13.03% 6/14 |
| 2014年 12月期 | 1,824 185 12/9 | 1,252 127 5/21 127 5/19 他3件 | 9,638,881 95,058,000 5/30 | 2769億6589万 | 1901億3334万 | +14.41% 12/8 | -11.42% 1/6 |
| 2015年 12月期 | 1,815 184 6/5 | 1,243 126 9/29 | 4,930,372 48,623,000 5/28 | 2754億6877万 | 1886億3622万 | +10.22% 10/16 | -11.58% 8/25 |
| 2016年 12月期 | 1,737 1,761 12/20 | 890 902 6/28 | 5,142,501 5,071,500 6/28 | 2636億4158万 | 1350億3958万 | +18.96% 8/31 | -14.69% 6/28 |
| 2017年 12月期 | 4,906 4,975 12/26 4,975 12/25 | 1,661 1,684 1/18 | 8,812,978 8,691,300 4/25 | 7448億1367万 | 2521億1381万 | +18.94% 7/20 | -9.53% 2/6 |
| 2018年 12月期 | 6,381 6,470 10/2 | 3,013 3,055 12/26 | 11,623,583 11,463,100 8/31 | 9686億3205万 | 4573億6799万 | +18.36% 10/1 | -21.58% 12/26 |
| 2019年 12月期 | 4,305 4,365 4/4 | 2,475 2,510 8/6 | 12,705,014 12,529,600 11/26 | 6534億8978万 | 3757億7534万 | +12.57% 9/11 | -22.77% 5/13 |
| 2020年 12月期 | 2,829 2,869 1/7 | 1,581 1,603 3/17 | 13,470,382 13,284,400 11/30 | 4295億2169万 | 2399億8720万 | +12.91% 12/11 | -28.85% 3/16 |
| 2021年 12月期 | 3,679 3,730 5/10 | 2,127 2,157 1/4 | 19,801,392 19,528,000 9/14 | 5584億2311万 | 3229億2725万 | +14.32% 3/18 | -18.54% 8/24 |
| 2022年 12月期 | 2,686 2,724 1/13 | 1,782 1,807 3/9 | 4,821,671 4,755,100 2/14 | 5036億7111万 | 3341億1663万 | +13.66% 3/30 | -18.95% 3/9 |
| 2023年 12月期 | 2,906 2,947 12/15 | 1,948 1,975 1/4 | 6,198,481 6,112,900 11/10 | 5449億410万 | 3651億8005万 | +11.45% 11/27 | -8.1% 3/20 |
| 2024年 12月期 | 4,198 4,257 12/5 | 2,498 2,533 8/5 | 10,320,999 10,178,500 4/17 | 7871億2480万 | 4683億5497万 | +18.91% 2/26 | -27.21% 8/5 |
| 2025年 12月期 | 6,748 6,842 12/29 | 2,204 2,235 4/7 | 5,915,676 5,834,000 9/18 | 1兆2650億 | 4132億5438万 | +29.81% 9/22 | -31.88% 4/7 |
| 最新 | 17,280 2026/10/2 | 4,238,800 | 3兆3470億 | +14.78% 15,055 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 65%（1.65倍）
- 1987/12/28 vs 1986/12/27
- 85%（1.85倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 23%（1.23倍）
- 1990/12/28 vs 1989/12/29
- -55%（0.45倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- 33%（1.33倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/10/02 vs 2025/12/30
- 168%（2.68倍）
- 過去安値
759円（1998/09/25） - 2176%（22.76倍）
17,280円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
