- 4025
- 2026/09/28
- 時価
- 543億円
- PER 予
- 13.71倍
- 2009年以降
- 6.24-48.36倍
（2009-2025年） - PBR
- 1.02倍
- 2009年以降
- 0.51-2.8倍
（2009-2025年） - 配当 予
- 1.83%
- ROE 予
- 7.44%
- ROA 予
- 4.95%
- 資料
- Link
- CSV,JSON
多木化学（4025）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,810
- 始値
- 5,810
- 高値
- 5,860
- 安値
- 5,750
- 終値 -1.03%
- 5,750
- 出来高 -10.95%
- 17,900
乖離率
- 株価（5日）
移動平均値 - -0.52%
5,780 - 株価（25日）
移動平均値 - -0.98%
5,807 - 出来高（5日）
移動平均値 - -13.94%
20,800
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,810 | 5,860 | 5,750 | 5,750 | -1.03% | 17,900 | - | -0.98% | - | - |
| 09/25 | 5,850 | 5,850 | 5,750 | 5,810 | +1.04% | 20,100 | - | 0% | - | - |
| 09/24 | 5,800 | 5,850 | 5,750 | 5,750 | -1.88% | 18,800 | - | -1.2% | - | - |
| 09/18 | 5,730 | 5,860 | 5,630 | 5,860 | +2.27% | 27,300 | - | +0.36% | - | - |
| 09/17 | 5,710 | 5,910 | 5,710 | 5,730 | +0.35% | 19,900 | - | -1.83% | - | - |
| 09/16 | 5,440 | 5,750 | 5,440 | 5,710 | +5.35% | 16,700 | - | -2.23% | - | - |
| 09/15 | 5,420 | 5,490 | 5,380 | 5,420 | +0.18% | 13,700 | - | -7.19% | - | - |
| 09/14 | 5,500 | 5,550 | 5,370 | 5,410 | -2.52% | 33,000 | - | -7.54% | - | - |
| 09/11 | 5,590 | 5,680 | 5,490 | 5,550 | -2.29% | 22,400 | - | -5.61% | - | - |
| 09/10 | 5,550 | 5,730 | 5,450 | 5,680 | +1.25% | 40,300 | - | -3.32% | - | - |
| 09/09 | 5,540 | 5,700 | 5,540 | 5,610 | +0.18% | 10,500 | - | -4.22% | - | - |
| 09/08 | 5,590 | 5,790 | 5,540 | 5,600 | -0.88% | 23,300 | - | -4.06% | - | - |
| 09/07 | 5,810 | 5,880 | 5,630 | 5,650 | -2.75% | 23,400 | - | -2.84% | - | - |
| 09/04 | 5,820 | 5,930 | 5,780 | 5,810 | -0.85% | 17,000 | - | +0.38% | - | - |
| 09/03 | 5,950 | 5,950 | 5,790 | 5,860 | -1.35% | 24,800 | - | +1.93% | - | - |
| 09/02 | 5,950 | 6,090 | 5,880 | 5,940 | +1.54% | 38,100 | - | +4.12% | - | - |
| 09/01 | 6,030 | 6,030 | 5,810 | 5,850 | -1.68% | 20,100 | - | +3.47% | - | - |
| 08/31 | 5,920 | 6,000 | 5,790 | 5,950 | 0% | 15,300 | - | +5.91% | - | - |
| 08/28 | 6,050 | 6,310 | 5,950 | 5,950 | -1.65% | 43,300 | - | +6.61% | - | - |
| 08/27 | 5,970 | 6,090 | 5,970 | 6,050 | +0.67% | 9,400 | - | +9.07% | - | - |
| 08/26 | 6,140 | 6,190 | 5,990 | 6,010 | -2.12% | 18,100 | - | +8.88% | - | - |
| 08/25 | 6,180 | 6,200 | 6,090 | 6,140 | -0.16% | 30,200 | - | +12.11% | - | - |
| 08/24 | 6,140 | 6,380 | 6,080 | 6,150 | +1.32% | 37,900 | - | +13.36% | - | - |
| 08/21 | 5,930 | 6,100 | 5,810 | 6,070 | +3.58% | 28,000 | - | +12.87% | - | - |
| 08/20 | 5,830 | 5,910 | 5,760 | 5,860 | +0.51% | 11,700 | - | +9.8% | - | - |
| 08/19 | 6,010 | 6,010 | 5,780 | 5,830 | -3.95% | 24,900 | - | +10.08% | - | - |
| 08/18 | 6,310 | 6,320 | 6,070 | 6,070 | -2.25% | 43,800 | - | +15.53% | - | - |
| 08/17 | 5,790 | 6,310 | 5,790 | 6,210 | +6.88% | 51,800 | - | +19.35% | - | - |
| 08/14 | 5,770 | 5,930 | 5,710 | 5,810 | +0.17% | 19,400 | - | +12.95% | - | - |
| 08/13 | 5,740 | 5,990 | 5,740 | 5,800 | +1.22% | 36,800 | - | +13.73% | - | - |
| 08/12 | 5,650 | 5,740 | 5,420 | 5,730 | +0.88% | 35,800 | - | +13.29% | - | - |
| 08/10 | 6,200 | 6,280 | 5,660 | 5,680 | -7.49% | 58,400 | - | +13.06% | - | - |
| 08/07 | 5,520 | 6,240 | 5,520 | 6,140 | +13.28% | 124,200 | - | +22.92% | - | - |
| 08/06 | 5,210 | 5,750 | 5,180 | 5,420 | +3.63% | 88,100 | - | +9.65% | - | - |
| 08/05 | 5,110 | 5,240 | 5,110 | 5,230 | +2.35% | 22,200 | - | +6.37% | - | - |
| 08/04 | 5,080 | 5,160 | 5,050 | 5,110 | +0.99% | 39,600 | - | +4.41% | - | - |
| 08/03 | 4,920 | 5,060 | 4,890 | 5,060 | +1.91% | 26,500 | - | +3.67% | - | - |
| 07/31 | 4,835 | 5,070 | 4,835 | 4,965 | +2.8% | 39,600 | - | +1.99% | - | - |
| 07/30 | 4,775 | 4,890 | 4,725 | 4,830 | +1.47% | 71,000 | - | -0.58% | - | - |
| 07/29 | 4,680 | 4,790 | 4,645 | 4,760 | +1.71% | 31,900 | - | -1.94% | - | - |
| 07/28 | 4,900 | 4,905 | 4,670 | 4,680 | -5.36% | 25,600 | - | -3.49% | - | - |
| 07/27 | 5,020 | 5,100 | 4,940 | 4,945 | -1.49% | 17,400 | - | +1.96% | - | - |
| 07/24 | 5,110 | 5,110 | 5,000 | 5,020 | -1.76% | 18,300 | - | +3.72% | - | - |
| 07/23 | 5,380 | 5,380 | 5,060 | 5,110 | -5.02% | 46,300 | - | +5.88% | - | - |
| 07/22 | 5,360 | 5,530 | 5,300 | 5,380 | +9.46% | 83,800 | - | +11.87% | - | - |
| 07/21 | 4,925 | 4,985 | 4,865 | 4,915 | +1.24% | 24,100 | - | +2.65% | - | - |
| 07/17 | 4,975 | 4,975 | 4,710 | 4,855 | -2.41% | 40,900 | - | +1.23% | - | - |
| 07/16 | 5,050 | 5,080 | 4,955 | 4,975 | -1.49% | 21,600 | - | +3.37% | - | - |
| 07/15 | 4,830 | 5,080 | 4,815 | 5,050 | +4.55% | 28,000 | - | +4.58% | - | - |
| 07/14 | 4,765 | 4,855 | 4,760 | 4,830 | +0.94% | 17,000 | - | -0.14% | - | - |
| 07/13 | 4,845 | 4,915 | 4,750 | 4,785 | +0.21% | 20,500 | - | -1.54% | - | - |
| 07/10 | 4,790 | 4,850 | 4,725 | 4,775 | +0.74% | 28,000 | - | -2.23% | - | - |
| 07/09 | 4,740 | 4,780 | 4,705 | 4,740 | +0.32% | 18,600 | - | -3.46% | - | - |
| 07/08 | 4,730 | 4,805 | 4,710 | 4,725 | -0.11% | 19,200 | - | -4.26% | - | - |
| 07/07 | 4,890 | 4,940 | 4,725 | 4,730 | -3.27% | 28,500 | - | -4.43% | - | - |
| 07/06 | 4,960 | 4,980 | 4,815 | 4,890 | -1.41% | 18,800 | - | -1.29% | - | - |
| 07/03 | 4,850 | 4,985 | 4,820 | 4,960 | +2.8% | 17,500 | - | +0.06% | - | - |
| 07/02 | 4,845 | 4,920 | 4,815 | 4,825 | +1.05% | 21,100 | - | -2.7% | - | - |
| 07/01 | 4,810 | 4,855 | 4,705 | 4,775 | +2.25% | 22,000 | - | -3.96% | - | - |
| 06/30 | 4,835 | 4,845 | 4,580 | 4,670 | -1.99% | 39,800 | - | -6.28% | - | - |
| 06/29 | 4,735 | 4,780 | 4,710 | 4,765 | +0.63% | 12,900 | - | -4.64% | - | - |
| 06/26 | 4,705 | 4,760 | 4,680 | 4,735 | +0.42% | 15,400 | - | -5.41% | - | - |
| 06/25 | 4,710 | 4,775 | 4,710 | 4,715 | -0.32% | 11,400 | - | -6.19% | - | - |
| 06/24 | 4,680 | 4,765 | 4,675 | 4,730 | +2.05% | 23,900 | - | -6.23% | - | - |
| 06/23 | 4,750 | 4,750 | 4,610 | 4,635 | -1.59% | 18,400 | - | -8.4% | - | - |
| 06/22 | 4,700 | 4,760 | 4,690 | 4,710 | +0.21% | 15,300 | - | -7.39% | - | - |
| 06/19 | 4,700 | 4,755 | 4,640 | 4,700 | +0.86% | 23,900 | - | -8.04% | - | - |
| 06/18 | 4,705 | 4,770 | 4,630 | 4,660 | -0.96% | 17,700 | - | -9.36% | - | - |
| 06/17 | 4,780 | 4,780 | 4,670 | 4,705 | -2.99% | 27,500 | - | -9.05% | - | - |
| 06/16 | 5,110 | 5,110 | 4,790 | 4,850 | -5.09% | 36,300 | - | -6.77% | - | - |
| 06/15 | 5,190 | 5,300 | 5,050 | 5,110 | -3.4% | 21,700 | - | -2.2% | - | - |
| 06/12 | 5,460 | 5,560 | 5,220 | 5,290 | -1.49% | 40,800 | - | +1.32% | - | - |
| 06/11 | 5,200 | 5,450 | 5,200 | 5,370 | +2.48% | 25,300 | - | +2.93% | - | - |
| 06/10 | 5,420 | 5,480 | 5,210 | 5,240 | -3.14% | 34,800 | - | +1.04% | - | - |
| 06/09 | 5,470 | 5,590 | 5,330 | 5,410 | +0.37% | 26,400 | - | +4.78% | - | - |
| 06/08 | 5,330 | 5,440 | 5,230 | 5,390 | -0.74% | 52,500 | - | +5.07% | - | - |
| 06/05 | 5,370 | 5,620 | 5,340 | 5,430 | +1.5% | 37,200 | - | +6.49% | - | - |
| 06/04 | 5,100 | 5,480 | 5,050 | 5,350 | +5.11% | 55,600 | - | +5.71% | - | - |
| 06/03 | 4,770 | 5,130 | 4,770 | 5,090 | +5.17% | 30,400 | - | +1.25% | - | - |
| 06/02 | 4,980 | 5,000 | 4,825 | 4,840 | -2.81% | 27,700 | - | -3.1% | - | - |
| 06/01 | 5,010 | 5,030 | 4,835 | 4,980 | -0.6% | 35,600 | - | +0.18% | - | - |
| 05/29 | 5,190 | 5,270 | 5,000 | 5,010 | -2.53% | 25,700 | - | +1.38% | - | - |
| 05/28 | 4,995 | 5,190 | 4,990 | 5,140 | +1.98% | 38,700 | - | +4.54% | - | - |
| 05/27 | 5,030 | 5,080 | 4,960 | 5,040 | +0.4% | 21,700 | - | +3.15% | - | - |
| 05/26 | 5,020 | 5,080 | 4,975 | 5,020 | +0.2% | 23,700 | - | +3.31% | - | - |
| 05/25 | 5,180 | 5,180 | 4,965 | 5,010 | -4.02% | 28,900 | - | +3.71% | - | - |
| 05/22 | 5,200 | 5,230 | 5,170 | 5,220 | +0.97% | 14,800 | - | +8.61% | - | - |
| 05/21 | 5,120 | 5,260 | 5,120 | 5,170 | +0.98% | 15,500 | - | +8.14% | - | - |
| 05/20 | 5,300 | 5,300 | 5,000 | 5,120 | -3.4% | 36,500 | - | +7.72% | - | - |
| 05/19 | 5,420 | 5,420 | 5,210 | 5,300 | -0.38% | 26,600 | - | +12.12% | - | - |
| 05/18 | 5,350 | 5,350 | 5,240 | 5,320 | -2.39% | 38,800 | - | +13.31% | - | - |
| 05/15 | 5,460 | 5,480 | 5,330 | 5,450 | -0.18% | 29,400 | - | +16.93% | - | - |
| 05/14 | 5,470 | 5,610 | 5,460 | 5,460 | +0.55% | 34,400 | - | +18.28% | - | - |
| 05/13 | 5,380 | 5,470 | 5,250 | 5,430 | 0% | 41,900 | - | +18.61% | - | - |
| 05/12 | 5,220 | 5,480 | 5,200 | 5,430 | +8.17% | 83,700 | - | +19.58% | - | - |
| 05/11 | 5,270 | 5,420 | 5,020 | 5,020 | -3.09% | 62,200 | - | +11.53% | - | - |
| 05/08 | 4,610 | 5,310 | 4,565 | 5,180 | +12.49% | 134,100 | - | +15.86% | - | - |
| 05/07 | 4,740 | 4,785 | 4,570 | 4,605 | -1.39% | 48,200 | - | +2.95% | - | - |
| 05/01 | 4,555 | 4,685 | 4,520 | 4,670 | +2.08% | 38,700 | - | +3.94% | - | - |
| 04/30 | 4,615 | 4,665 | 4,550 | 4,575 | -0.65% | 54,000 | - | +1.46% | - | - |
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 | 1,493 597 1/4 | 1,000 400 10/16 | 20,000 50,000 12/24 | - | - | +9.16% 1/27 | -15.94% 10/16 |
| 2009年 12月期 | 1,285 514 8/10 | 950 380 3/26 | 23,200 58,000 12/25 | - | - | +11.82% 7/2 | -9.96% 3/13 |
| 2010年 12月期 | 1,298 519 5/10 519 5/6 | 1,035 414 2/25 | 28,400 71,000 12/27 | 122億7227万 | 97億8944万 | +11.91% 5/10 | -9.56% 5/27 |
| 2011年 12月期 | 1,238 495 5/16 | 995 398 9/7 398 9/6 | 32,000 80,000 12/27 | 117億477万 | 94億1110万 | +10.1% 5/11 | -10.13% 6/28 |
| 2012年 12月期 | 1,295 518 12/25 | 1,025 410 1/16 | 37,600 94,000 12/25 | 122億4862万 | 96億9486万 | +16.14% 1/21 | -4.81% 5/31 |
| 2013年 12月期 | 2,300 920 8/23 920 8/22 | 1,200 480 1/4 | 107,600 269,000 8/29 | 217億5432万 | 113億5008万 | +20.56% 8/22 | -16.77% 2/5 |
| 2014年 12月期 | 1,950 780 1/16 | 1,448 579 3/26 | 77,200 193,000 12/25 | 184億4460万 | 136億9156万 | +8.01% 4/4 | -12.7% 2/10 |
| 2015年 12月期 | 1,930 772 12/21 | 1,650 660 9/7 | 54,800 137,000 12/25 | 182億5542万 | 156億696万 | +5.59% 11/30 | -8.43% 1/21 |
| 2016年 12月期 | 2,190 876 12/21 | 1,505 602 2/24 | 104,000 260,000 5/31 | 207億1470万 | 142億3544万 | +15.65% 5/31 | -10.53% 2/12 |
| 2017年 12月期 | 3,035 6,070 12/25 | 1,963 785 1/4 | 66,200 33,100 12/26 | 287億736万 | 185億6283万 | +12.68% 2/14 | -8.81% 2/6 |
| 2018年 12月期 | 6,475 12,950 10/25 | 2,005 4,010 3/26 | 1,549,200 774,600 10/11 | 612億4552万 | 189億6482万 | +69.95% 10/11 | -22.77% 2/15 |
| 2019年 12月期 | 6,200 4/1 3/29 | 3,985 6/26 | 275,800 3/13 | 586億4436万 | 376億9319万 | +15.29% 9/11 | -15.18% 5/10 |
| 2020年 12月期 | 8,720 6/5 | 2,784 3/13 | 202,900 4/28 | 824億8045万 | 263億3321万 | +31.45% 6/5 | -29.29% 3/13 |
| 2021年 12月期 | 7,130 9/14 | 5,000 7/9 | 192,400 7/14 | 674億4101万 | 472億9384万 | +16.08% 7/14 | -10.85% 1/19 |
| 2022年 12月期 | 6,360 1/25 | 4,220 5/27 | 244,100 1/25 | 601億5776万 | 399億1600万 | +13.38% 4/6 | -12.65% 3/8 |
| 2023年 12月期 | 4,820 4/3 | 3,020 11/17 | 76,900 12/27 | 455億9126万 | 285億6547万 | +9.53% 12/14 | -8.68% 8/22 |
| 2024年 12月期 | 4,545 6/26 | 3,105 1/24 | 97,600 3/15 | 429億9010万 | 293億6947万 | +15.95% 2/19 | -21.69% 8/5 |
| 2025年 12月期 | 4,135 12/25 | 2,804 6/24 | 112,200 8/7 | 391億1200万 | 265億2238万 | +19.41% 8/21 | -16.27% 4/7 |
| 最新 | 5,750 2026/9/28 | 17,900 | 543億8791万 | -0.98% 5,807 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 97%（1.97倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/26 vs 1986/12/27
- 82%（1.82倍）
- 1988/12/23 vs 1987/12/26
- 0%（1倍）
- 1989/12/27 vs 1988/12/23
- 18%（1.18倍）
- 1990/12/25 vs 1989/12/27
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/25
- -15%（0.85倍）
- 1992/12/25 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/24 vs 1992/12/25
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/24
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/29 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/29
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 95%（1.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/09/28 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
325円（1983/01/17） - 1669%（17.69倍）
5,750円（9/28）
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。
