神島化学工業（4026）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,950
- 始値
- 1,950
- 高値
- 2,009
- 安値
- 1,946
- 終値 +1.13%
- 1,972
- 出来高 +86.25%
- 115,100
乖離率
- 株価（5日）
移動平均値 - +4.06%
1,895 - 株価（25日）
移動平均値 - +3.19%
1,911 - 出来高（5日）
移動平均値 - +26.82%
90,760
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,950 | 2,009 | 1,946 | 1,972 | +1.13% | 115,100 | 182億2128万 | +3.19% | 11.2 | 1.27 |
| 03/26 | 1,903 | 1,950 | 1,894 | 1,950 | +1.14% | 61,800 | 180億1800万 | +2.58% | 11.07 | 1.25 |
| 03/25 | 1,855 | 1,932 | 1,855 | 1,928 | +4.78% | 62,800 | 178億1472万 | +1.9% | 10.95 | 1.24 |
| 03/24 | 1,878 | 1,878 | 1,812 | 1,840 | +3.2% | 80,900 | 170億160万 | -2.39% | 10.45 | 1.18 |
| 03/23 | 1,829 | 1,836 | 1,777 | 1,783 | -6.21% | 133,200 | 164億7492万 | -5.11% | 10.13 | 1.14 |
| 03/19 | 1,982 | 2,003 | 1,901 | 1,901 | -6.17% | 126,900 | 175億6524万 | +1.28% | 10.8 | 1.22 |
| 03/18 | 1,952 | 2,029 | 1,933 | 2,026 | +4.22% | 97,500 | 187億2024万 | +8.34% | 11.51 | 1.3 |
| 03/17 | 1,962 | 2,036 | 1,930 | 1,944 | +0.52% | 174,900 | 179億6256万 | +4.68% | 11.04 | 1.25 |
| 03/16 | 1,903 | 1,971 | 1,900 | 1,934 | -0.21% | 99,400 | 178億7016万 | +4.65% | 10.98 | 1.24 |
| 03/13 | 1,875 | 1,961 | 1,875 | 1,938 | -0.51% | 131,400 | 179億712万 | +5.5% | 11.01 | 1.24 |
| 03/12 | 1,969 | 1,991 | 1,928 | 1,948 | -3.52% | 198,500 | 179億9952万 | +6.68% | 11.06 | 1.25 |
| 03/11 | 1,876 | 2,098 | 1,852 | 2,019 | +7.62% | 856,200 | 186億5556万 | +11.36% | 11.47 | 1.3 |
| 03/10 | 1,855 | 1,899 | 1,839 | 1,876 | +4.51% | 110,700 | 173億3424万 | +4.45% | 10.65 | 1.2 |
| 03/09 | 1,802 | 1,821 | 1,748 | 1,795 | -7.62% | 162,200 | 165億8580万 | +0.5% | 10.19 | 1.15 |
| 03/06 | 1,944 | 1,984 | 1,895 | 1,943 | -1.82% | 106,900 | 179億5332万 | +9.16% | 11.04 | 1.25 |
| 03/05 | 1,939 | 2,023 | 1,939 | 1,979 | +7.44% | 200,900 | 182億8596万 | +12% | 11.24 | 1.27 |
| 03/04 | 1,900 | 1,960 | 1,781 | 1,842 | -7.25% | 212,900 | 170億2008万 | +5.08% | 10.46 | 1.18 |
| 03/03 | 2,020 | 2,148 | 1,976 | 1,986 | -1.19% | 368,300 | 183億5064万 | +13.81% | 11.28 | 1.27 |
| 03/02 | 1,987 | 2,035 | 1,939 | 2,010 | +1.01% | 198,700 | 185億7240万 | +16.12% | 11.42 | 1.29 |
| 02/27 | 1,890 | 1,990 | 1,887 | 1,990 | +4.46% | 131,800 | 183億8760万 | +15.97% | 11.3 | 1.28 |
| 02/26 | 1,879 | 1,915 | 1,867 | 1,905 | +1.44% | 85,100 | 176億220万 | +11.99% | 10.82 | 1.22 |
| 02/25 | 1,838 | 1,906 | 1,821 | 1,878 | +3.59% | 161,300 | 173億5272万 | +11.12% | 10.67 | 1.21 |
| 02/24 | 1,780 | 1,825 | 1,759 | 1,813 | +2.03% | 125,100 | 167億5212万 | +7.85% | 10.3 | 1.16 |
| 02/20 | 1,765 | 1,817 | 1,731 | 1,777 | -1% | 136,900 | 164億1948万 | +6.03% | 10.09 | 1.14 |
| 02/19 | 1,762 | 1,842 | 1,756 | 1,795 | +4.24% | 267,100 | 165億8580万 | +7.29% | 10.19 | 1.15 |
| 02/18 | 1,746 | 1,746 | 1,715 | 1,722 | -0.69% | 51,900 | 159億1128万 | +3.24% | 9.78 | 1.11 |
| 02/17 | 1,747 | 1,765 | 1,724 | 1,734 | -0.29% | 58,500 | 160億2216万 | +4.14% | 9.85 | 1.11 |
| 02/16 | 1,707 | 1,743 | 1,697 | 1,739 | +2.78% | 57,900 | 160億6836万 | +4.82% | 9.88 | 1.12 |
| 02/13 | 1,735 | 1,735 | 1,687 | 1,692 | -3.31% | 73,700 | 156億3408万 | +2.36% | 9.61 | 1.09 |
| 02/12 | 1,715 | 1,750 | 1,706 | 1,750 | +2.04% | 75,900 | 161億7000万 | +6.06% | 9.94 | 1.12 |
| 02/10 | 1,701 | 1,725 | 1,701 | 1,715 | +0.88% | 76,000 | 158億4660万 | +4.38% | 9.74 | 1.1 |
| 02/09 | 1,756 | 1,758 | 1,684 | 1,700 | -1.51% | 101,000 | 157億800万 | +3.91% | 9.66 | 1.09 |
| 02/06 | 1,645 | 1,726 | 1,636 | 1,726 | +4.04% | 159,900 | 159億4824万 | +5.95% | 9.8 | 1.11 |
| 02/05 | 1,660 | 1,684 | 1,646 | 1,659 | -0.06% | 58,400 | 153億2916万 | +2.22% | 9.42 | 1.06 |
| 02/04 | 1,629 | 1,673 | 1,625 | 1,660 | +1.9% | 90,700 | 153億3840万 | +2.53% | 9.43 | 1.07 |
| 02/03 | 1,615 | 1,635 | 1,602 | 1,629 | +2.45% | 67,700 | 150億5196万 | +0.8% | 9.25 | 1.05 |
| 02/02 | 1,625 | 1,644 | 1,590 | 1,590 | -2.27% | 57,600 | 146億9160万 | -1.43% | 9.03 | 1.02 |
| 01/30 | 1,623 | 1,631 | 1,599 | 1,627 | -0.12% | 37,300 | 150億3348万 | +0.93% | 9.24 | 1.04 |
| 01/29 | 1,630 | 1,630 | 1,591 | 1,629 | +0.62% | 46,900 | 150億5196万 | +1.24% | 9.25 | 1.05 |
| 01/28 | 1,634 | 1,634 | 1,605 | 1,619 | -1.88% | 53,200 | 149億5956万 | +0.87% | 9.19 | 1.04 |
| 01/27 | 1,611 | 1,650 | 1,595 | 1,650 | +1.73% | 76,700 | 152億4600万 | +3.06% | 9.37 | 1.06 |
| 01/26 | 1,640 | 1,640 | 1,611 | 1,622 | -1.82% | 62,300 | 149億8728万 | +1.57% | 9.21 | 1.04 |
| 01/23 | 1,637 | 1,654 | 1,616 | 1,652 | +1.23% | 48,200 | 152億6448万 | +3.7% | 9.38 | 1.06 |
| 01/22 | 1,619 | 1,636 | 1,612 | 1,632 | +1.68% | 29,600 | 150億7968万 | +2.77% | 9.27 | 1.05 |
| 01/21 | 1,591 | 1,612 | 1,574 | 1,605 | -1.23% | 75,400 | 148億3020万 | +1.26% | 9.12 | 1.03 |
| 01/20 | 1,658 | 1,663 | 1,617 | 1,625 | -2.69% | 59,200 | 150億1500万 | +2.65% | 9.23 | 1.04 |
| 01/19 | 1,656 | 1,673 | 1,625 | 1,670 | -0.06% | 99,200 | 154億3080万 | +5.56% | 9.48 | 1.07 |
| 01/16 | 1,702 | 1,707 | 1,655 | 1,671 | -1.99% | 89,800 | 154億4004万 | +6.16% | 9.49 | 1.07 |
| 01/15 | 1,673 | 1,725 | 1,671 | 1,705 | +1.19% | 108,000 | 157億5420万 | +8.81% | 9.68 | 1.09 |
| 01/14 | 1,650 | 1,712 | 1,645 | 1,685 | +2.74% | 135,700 | 155億6940万 | +8.22% | 9.57 | 1.08 |
| 01/13 | 1,684 | 1,694 | 1,632 | 1,640 | +2.82% | 140,000 | 151億5360万 | +5.94% | 9.31 | 1.05 |
| 01/09 | 1,586 | 1,608 | 1,586 | 1,595 | +0.63% | 31,700 | 147億3780万 | +3.5% | 9.06 | 1.02 |
| 01/08 | 1,618 | 1,620 | 1,585 | 1,585 | -2.04% | 52,200 | 146億4540万 | +3.19% | 9 | 1.02 |
| 01/07 | 1,562 | 1,620 | 1,556 | 1,618 | +3.59% | 123,400 | 149億5032万 | +5.54% | 9.19 | 1.04 |
| 01/06 | 1,555 | 1,582 | 1,555 | 1,562 | +1.03% | 39,700 | 144億3288万 | +2.02% | 8.87 | 1 |
| 01/05 | 1,557 | 1,570 | 1,540 | 1,546 | +0.91% | 65,900 | 142億8504万 | +1.11% | 8.78 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 1,560 | 1,560 | 1,531 | 1,532 | -1.79% | 47,000 | 141億5568万 | +0.33% | 8.7 | 0.98 |
| 12/29 | 1,571 | 1,581 | 1,557 | 1,560 | -0.19% | 32,400 | 144億1440万 | +2.43% | 8.86 | 1 |
| 12/26 | 1,579 | 1,592 | 1,557 | 1,563 | -1.01% | 93,900 | 144億4212万 | +3.03% | 8.88 | 1 |
| 12/25 | 1,555 | 1,580 | 1,554 | 1,579 | +1.35% | 24,500 | 145億8996万 | +4.43% | 8.97 | 1.01 |
| 12/24 | 1,562 | 1,584 | 1,558 | 1,558 | -0.26% | 46,500 | 143億9592万 | +3.52% | 8.85 | 1 |
| 12/23 | 1,554 | 1,563 | 1,544 | 1,562 | +0.51% | 31,500 | 144億3288万 | +4.2% | 8.87 | 1 |
| 12/22 | 1,560 | 1,566 | 1,540 | 1,554 | +0.84% | 84,600 | 143億5896万 | +4.02% | 8.83 | 1 |
| 12/19 | 1,520 | 1,564 | 1,516 | 1,541 | +2.05% | 79,700 | 142億3884万 | +3.35% | 8.75 | 0.99 |
| 12/18 | 1,550 | 1,550 | 1,506 | 1,510 | -2.58% | 93,900 | 139億5240万 | +1.41% | 8.58 | 0.97 |
| 12/17 | 1,522 | 1,559 | 1,507 | 1,550 | +1.57% | 66,800 | 143億2200万 | +4.1% | 8.8 | 0.99 |
| 12/16 | 1,525 | 1,539 | 1,505 | 1,526 | -0.26% | 69,800 | 141億24万 | +2.76% | 8.67 | 0.98 |
| 12/15 | 1,549 | 1,555 | 1,516 | 1,530 | -1.16% | 75,700 | 141億3720万 | +3.17% | 8.69 | 0.98 |
| 12/12 | 1,558 | 1,573 | 1,538 | 1,548 | -0.96% | 103,100 | 143億352万 | +4.67% | 8.79 | 0.99 |
| 12/11 | 1,567 | 1,593 | 1,536 | 1,563 | -2.31% | 271,000 | 144億4212万 | +5.97% | 8.88 | 1 |
| 12/10 | 1,485 | 1,610 | 1,439 | 1,600 | +8.55% | 503,300 | 147億8400万 | +8.84% | 9.09 | 1.03 |
| 12/09 | 1,482 | 1,495 | 1,468 | 1,474 | -0.54% | 32,800 | 136億1976万 | +0.68% | 8.37 | 0.95 |
| 12/08 | 1,470 | 1,483 | 1,462 | 1,482 | +1.44% | 50,700 | 136億9368万 | +1.23% | 8.42 | 0.95 |
| 12/05 | 1,454 | 1,468 | 1,450 | 1,461 | +0.34% | 49,000 | 134億9964万 | -0.34% | 8.3 | 0.94 |
| 12/04 | 1,468 | 1,473 | 1,453 | 1,456 | -0.61% | 58,900 | 134億5344万 | -0.88% | 8.27 | 0.93 |
| 12/03 | 1,480 | 1,485 | 1,459 | 1,465 | -1.01% | 39,700 | 135億3660万 | -0.68% | 8.32 | 0.94 |
| 12/02 | 1,506 | 1,507 | 1,462 | 1,480 | -1.73% | 86,700 | 136億7520万 | -0.2% | 8.41 | 0.95 |
| 12/01 | 1,545 | 1,545 | 1,501 | 1,506 | -3.15% | 82,400 | 139億1544万 | +1.07% | 8.55 | 0.97 |
| 11/28 | 1,522 | 1,555 | 1,522 | 1,555 | +2.71% | 62,100 | 143億6820万 | +3.87% | 8.83 | 1 |
| 11/27 | 1,545 | 1,553 | 1,510 | 1,514 | +0.26% | 110,500 | 139億8936万 | +0.73% | 8.6 | 0.97 |
| 11/26 | 1,454 | 1,520 | 1,454 | 1,510 | +6.49% | 181,800 | 139億5240万 | +0.27% | 8.58 | 0.97 |
| 11/25 | 1,451 | 1,456 | 1,416 | 1,418 | -0.35% | 52,800 | 131億232万 | -6.34% | 8.05 | 0.91 |
| 11/21 | 1,412 | 1,440 | 1,410 | 1,423 | -0.35% | 39,700 | 131億4852万 | -6.07% | 8.08 | 0.91 |
| 11/20 | 1,419 | 1,441 | 1,418 | 1,428 | +1.28% | 40,100 | 131億9472万 | -5.93% | 8.11 | 0.92 |
| 11/19 | 1,406 | 1,414 | 1,380 | 1,410 | +0.5% | 69,200 | 130億2840万 | -7.24% | 8.01 | 0.9 |
| 11/18 | 1,440 | 1,442 | 1,403 | 1,403 | -3.31% | 78,600 | 129億6372万 | -7.64% | 7.97 | 0.9 |
| 11/17 | 1,471 | 1,471 | 1,444 | 1,451 | -0.68% | 42,100 | 134億724万 | -4.6% | 8.24 | 0.93 |
| 11/14 | 1,473 | 1,494 | 1,453 | 1,461 | -2.27% | 70,200 | 134億9964万 | -4.07% | 8.3 | 0.94 |
| 11/13 | 1,500 | 1,506 | 1,477 | 1,495 | -0.8% | 50,000 | 138億1380万 | -1.9% | 8.49 | 0.96 |
| 11/12 | 1,472 | 1,516 | 1,468 | 1,507 | +2.52% | 105,400 | 139億2468万 | -1.12% | 8.56 | 0.97 |
| 11/11 | 1,454 | 1,470 | 1,432 | 1,470 | +1.03% | 63,200 | 135億8280万 | -3.54% | 8.35 | 0.94 |
| 11/10 | 1,465 | 1,472 | 1,449 | 1,455 | +0.76% | 58,700 | 134億4420万 | -4.34% | 8.26 | 0.93 |
| 11/07 | 1,420 | 1,448 | 1,417 | 1,444 | +0.28% | 45,300 | 133億4256万 | -4.87% | 8.2 | 0.93 |
| 11/06 | 1,451 | 1,460 | 1,439 | 1,440 | +0.07% | 83,000 | 133億560万 | -5.01% | 8.18 | 0.92 |
| 11/05 | 1,430 | 1,440 | 1,392 | 1,439 | -0.83% | 144,800 | 132億9636万 | -5.08% | 8.17 | 0.92 |
| 11/04 | 1,505 | 1,510 | 1,450 | 1,451 | -2.16% | 150,400 | 134億724万 | -4.29% | 8.24 | 0.93 |
| 10/31 | 1,510 | 1,516 | 1,451 | 1,483 | -1.98% | 267,200 | 137億292万 | -2.18% | 8.42 | 0.99 |
| 10/30 | 1,503 | 1,544 | 1,501 | 1,513 | -2.39% | 156,500 | 139億8012万 | 0% | 8.59 | 1.01 |
| 10/29 | 1,614 | 1,614 | 1,550 | 1,550 | -3.31% | 209,200 | 143億2200万 | +2.65% | 8.8 | 1.03 |
| 10/28 | 1,658 | 1,658 | 1,598 | 1,603 | -3.14% | 172,100 | 148億1172万 | +6.37% | 9.1 | 1.07 |
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 4月期 | 620 7/4 | 280 4/3 | 61,000 7/4 | - | - | +17.49% 7/4 | -23.28% 3/11 |
| 2009年 4月期 | 360 7/16 | 155 11/25 | 23,000 2/24 | - | - | +47.46% 12/16 | -33.69% 11/25 |
| 2010年 4月期 | 378 8/12 | 161 7/21 | 97,000 8/10 | - | - | +83.04% 8/12 | -22.85% 10/7 |
| 2011年 4月期 | 270 4/25 | 149 3/15 | 69,000 3/14 | 24億9480万 | 13億7676万 | +24.44% 3/28 | -24.73% 3/15 |
| 2012年 4月期 | 330 3/14 | 205 11/21 | 29,000 2/13 | 30億4920万 | 18億9420万 | +16.14% 2/14 | -23.46% 6/15 |
| 2013年 4月期 | 302 5/1 | 189 10/23 | 48,000 8/28 | 27億9048万 | 17億4636万 | +20.35% 12/3 | -19.47% 6/7 |
| 2014年 4月期 | 538 1/8 | 217 6/7 | 1,060,000 1/8 | 49億7112万 | 20億508万 | +59.89% 1/7 | -19.95% 2/4 |
| 2015年 4月期 | 930 9/3 | 340 5/23 | 1,384,000 9/3 | 85億9320万 | 31億4160万 | +68.9% 9/2 | -17.61% 12/25 |
| 2016年 4月期 | 675 6/11 | 366 2/12 | 538,100 3/11 | 62億3700万 | 33億8184万 | +24.66% 3/11 | -20.65% 8/25 |
| 2017年 4月期 | 2,158 3/30 | 521 5/17 | 1,688,700 10/17 | 199億3992万 | 48億1404万 | +33.88% 10/17 7/20 | -10.77% 4/12 |
| 2018年 4月期 | 2,300 5/25 | 959 3/26 | 457,900 9/13 | 212億5200万 | 88億6116万 | +11.6% 8/30 | -23.44% 12/4 |
| 2019年 4月期 | 1,122 5/29 | 506 12/25 | 159,400 3/18 | 103億6728万 | 46億7544万 | +13.93% 8/31 | -22.9% 7/5 |
| 2020年 4月期 | 1,190 2/6 | 553 4/6 | 384,800 1/9 | 109億9560万 | 51億972万 | +24.37% 1/9 | -35.88% 3/17 |
| 2021年 4月期 | 1,707 4/26 | 621 5/7 5/1 | 367,100 12/28 | 157億7268万 | 57億3804万 | +27.54% 12/18 | -9.21% 1/29 |
| 2022年 4月期 | 3,305 9/17 | 1,387 4/27 | 601,900 6/11 | 305億3820万 | 128億1588万 | +27.19% 9/17 | -21.59% 12/20 |
| 2023年 4月期 | 1,969 3/6 | 1,048 6/23 6/20 | 607,300 12/13 | 181億9356万 | 96億8352万 | +19.43% 12/13 | -20.97% 6/20 |
| 2024年 4月期 | 1,817 6/28 | 1,205 12/14 | 367,300 6/14 | 167億8908万 | 111億3420万 | +11.37% 6/15 | -13% 9/14 |
| 2025年 4月期 | 2,229 9/27 | 1,147 4/7 | 809,400 12/11 | 205億9596万 | 105億9828万 | +29.64% 6/17 | -25.39% 4/7 |
| 最新 | 1,972 2026/3/27 | 115,100 | 182億2128万 | +3.19% 1,911 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 90%（1.9倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/29 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/29 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/29
- -11%（0.89倍）
- 2011/12/29 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/29
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 103%（2.03倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 154%（2.54倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- 65%（1.65倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/27 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
149円（2011/03/15） - 1223%（13.23倍）
1,972円（3/27）
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。
