神島化学工業（4026）の株価チャート
株価
6/22
- 前日 (6/19)
- 1,697
- 始値
- 1,694
- 高値
- 1,739
- 安値
- 1,681
- 終値 +1%
- 1,714
- 出来高 -29.91%
- 70,300
乖離率
- 株価（5日）
移動平均値 - +1%
1,697 - 株価（25日）
移動平均値 - -4.19%
1,789 - 出来高（5日）
移動平均値 - -18.54%
86,300
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 1,694 | 1,739 | 1,681 | 1,714 | +1% | 70,300 | 158億3736万 | -4.19% | 8.42 | 1.06 |
| 06/19 | 1,711 | 1,727 | 1,677 | 1,697 | -0.59% | 100,300 | 156億8028万 | -5.46% | 8.34 | 1.05 |
| 06/18 | 1,714 | 1,737 | 1,693 | 1,707 | -0.93% | 66,100 | 157億7268万 | -5.43% | 8.38 | 1.06 |
| 06/17 | 1,658 | 1,742 | 1,639 | 1,723 | +4.81% | 126,500 | 159億2052万 | -5.07% | 8.46 | 1.07 |
| 06/16 | 1,600 | 1,646 | 1,590 | 1,644 | +3.33% | 68,300 | 151億9056万 | -9.87% | 8.08 | 1.02 |
| 06/15 | 1,590 | 1,601 | 1,565 | 1,591 | +3.04% | 163,100 | 147億84万 | -13.34% | 7.81 | 0.99 |
| 06/12 | 1,600 | 1,611 | 1,532 | 1,544 | -0.71% | 135,200 | 142億6656万 | -16.63% | 7.58 | 0.96 |
| 06/11 | 1,600 | 1,607 | 1,518 | 1,555 | -6.66% | 217,700 | 143億6820万 | -16.76% | 7.64 | 0.96 |
| 06/10 | 1,799 | 1,799 | 1,615 | 1,666 | -5.93% | 309,700 | 153億9384万 | -11.48% | 8.18 | 1.03 |
| 06/09 | 1,826 | 1,851 | 1,765 | 1,771 | -2.91% | 127,000 | 163億6404万 | -6.15% | 8.7 | 1.1 |
| 06/08 | 1,837 | 1,865 | 1,796 | 1,824 | -6.27% | 115,100 | 168億5376万 | -3.44% | 8.96 | 1.13 |
| 06/05 | 1,864 | 1,960 | 1,854 | 1,946 | +3.02% | 112,200 | 179億8104万 | +2.96% | 9.56 | 1.21 |
| 06/04 | 1,940 | 1,940 | 1,860 | 1,889 | -5.93% | 142,300 | 174億5436万 | +0.21% | 9.28 | 1.17 |
| 06/03 | 1,842 | 2,067 | 1,810 | 2,008 | +7.26% | 300,300 | 185億5392万 | +6.7% | 9.86 | 1.24 |
| 06/02 | 1,903 | 1,903 | 1,829 | 1,872 | -2.75% | 51,300 | 172億9728万 | -0.05% | 9.2 | 1.16 |
| 06/01 | 1,925 | 1,940 | 1,880 | 1,925 | 0% | 47,900 | 177億8700万 | +2.94% | 9.46 | 1.19 |
| 05/29 | 1,895 | 1,941 | 1,882 | 1,925 | +1.58% | 51,000 | 177億8700万 | +3.11% | 9.46 | 1.19 |
| 05/28 | 1,856 | 1,896 | 1,815 | 1,895 | +2.16% | 50,800 | 175億980万 | +1.61% | 9.31 | 1.17 |
| 05/27 | 1,902 | 1,964 | 1,843 | 1,855 | -2.47% | 62,900 | 171億4020万 | -0.48% | 9.11 | 1.15 |
| 05/26 | 1,896 | 1,926 | 1,872 | 1,902 | +0.32% | 53,200 | 175億7448万 | +1.87% | 9.34 | 1.18 |
| 05/25 | 1,865 | 1,920 | 1,865 | 1,896 | +1.94% | 62,100 | 175億1904万 | +1.5% | 9.31 | 1.18 |
| 05/22 | 1,799 | 1,867 | 1,799 | 1,860 | +4.49% | 77,000 | 171億8640万 | -0.53% | 9.14 | 1.15 |
| 05/21 | 1,760 | 1,822 | 1,760 | 1,780 | +2.36% | 102,200 | 164億4720万 | -5.02% | 8.74 | 1.1 |
| 05/20 | 1,790 | 1,790 | 1,697 | 1,739 | -3.34% | 95,500 | 160億6836万 | -7.45% | 8.54 | 1.08 |
| 05/19 | 1,880 | 1,891 | 1,788 | 1,799 | -3.23% | 77,900 | 166億2276万 | -4.56% | 8.84 | 1.12 |
| 05/18 | 1,920 | 1,920 | 1,850 | 1,859 | -4.37% | 65,400 | 171億7716万 | -1.59% | 9.13 | 1.15 |
| 05/15 | 1,970 | 2,010 | 1,913 | 1,944 | -1.02% | 97,900 | 179億6256万 | +2.97% | 9.55 | 1.21 |
| 05/14 | 1,955 | 1,998 | 1,950 | 1,964 | +0.67% | 86,500 | 181億4736万 | +4.3% | 9.65 | 1.22 |
| 05/13 | 1,938 | 1,968 | 1,934 | 1,951 | +0.62% | 52,800 | 180億2724万 | +3.89% | 9.58 | 1.21 |
| 05/12 | 1,993 | 2,002 | 1,935 | 1,939 | -2.81% | 86,500 | 179億1636万 | +3.47% | 9.52 | 1.2 |
| 05/11 | 1,940 | 2,029 | 1,940 | 1,995 | +2.94% | 108,700 | 184億3380万 | +6.57% | 9.8 | 1.24 |
| 05/08 | 1,902 | 1,948 | 1,872 | 1,938 | +1.84% | 95,100 | 179億712万 | +3.86% | 9.52 | 1.2 |
| 05/07 | 1,826 | 1,909 | 1,825 | 1,903 | +5.43% | 123,800 | 175億8372万 | +2.09% | 9.35 | 1.18 |
| 05/01 | 1,806 | 1,812 | 1,770 | 1,805 | -0.11% | 47,000 | 166億7820万 | -3.27% | 8.87 | 1.12 |
| 04/30 | 1,816 | 1,823 | 1,795 | 1,807 | -2.11% | 76,200 | 166億9668万 | -3.47% | 8.88 | 1.12 |
| 04/28 | 1,820 | 1,850 | 1,806 | 1,846 | +0.65% | 131,900 | 170億5704万 | -1.65% | 9.07 | 1.14 |
| 04/27 | 1,880 | 1,880 | 1,816 | 1,834 | +1.89% | 252,400 | 169億4616万 | -2.29% | 9.01 | 1.14 |
| 04/24 | 1,787 | 1,800 | 1,763 | 1,800 | +0.95% | 66,500 | 166億3200万 | -4% | 8.84 | 1.12 |
| 04/23 | 1,820 | 1,820 | 1,761 | 1,783 | -1.6% | 95,700 | 164億7492万 | -5.11% | 8.76 | 1.11 |
| 04/22 | 1,835 | 1,840 | 1,804 | 1,812 | -2.05% | 63,900 | 167億4288万 | -4.08% | 8.9 | 1.12 |
| 04/21 | 1,880 | 1,889 | 1,848 | 1,850 | -1.6% | 56,400 | 170億9400万 | -2.32% | 9.09 | 1.15 |
| 04/20 | 1,889 | 1,908 | 1,874 | 1,880 | +0.7% | 55,100 | 173億7120万 | -0.9% | 9.23 | 1.17 |
| 04/17 | 1,920 | 1,920 | 1,863 | 1,867 | -2.76% | 64,000 | 172億5108万 | -1.74% | 9.17 | 1.16 |
| 04/16 | 1,917 | 1,955 | 1,911 | 1,920 | +0.16% | 42,200 | 177億4080万 | +0.89% | 9.43 | 1.19 |
| 04/15 | 1,970 | 1,980 | 1,903 | 1,917 | -1.74% | 62,300 | 177億1308万 | +0.52% | 9.42 | 1.19 |
| 04/14 | 1,964 | 1,977 | 1,946 | 1,951 | -0.51% | 68,500 | 180億2724万 | +2.41% | 9.58 | 1.21 |
| 04/13 | 1,898 | 1,968 | 1,886 | 1,961 | +2.3% | 96,700 | 181億1964万 | +3.26% | 9.63 | 1.22 |
| 04/10 | 1,896 | 1,933 | 1,894 | 1,917 | +2.29% | 89,800 | 177億1308万 | +1% | 9.42 | 1.19 |
| 04/09 | 1,897 | 1,909 | 1,873 | 1,874 | -1.78% | 80,400 | 173億1576万 | -1.42% | 9.2 | 1.16 |
| 04/08 | 1,868 | 1,908 | 1,868 | 1,908 | +3.86% | 107,500 | 176億2992万 | +0.47% | 9.37 | 1.18 |
| 04/07 | 1,836 | 1,850 | 1,811 | 1,837 | +0.71% | 67,400 | 169億7388万 | -3.42% | 9.02 | 1.14 |
| 04/06 | 1,840 | 1,851 | 1,824 | 1,824 | -0.98% | 69,400 | 168億5376万 | -4.45% | 8.96 | 1.13 |
| 04/03 | 1,850 | 1,885 | 1,837 | 1,842 | -0.16% | 81,800 | 170億2008万 | -3.86% | 9.05 | 1.14 |
| 04/02 | 1,907 | 1,939 | 1,840 | 1,845 | -2.48% | 83,200 | 170億4780万 | -3.86% | 9.06 | 1.14 |
| 04/01 | 1,893 | 1,898 | 1,860 | 1,892 | +3.11% | 86,700 | 174億8208万 | -1.46% | 9.29 | 1.17 |
| 03/31 | 1,860 | 1,887 | 1,834 | 1,835 | -2.55% | 77,700 | 169億5540万 | -4.28% | 9.01 | 1.14 |
| 03/30 | 1,888 | 1,904 | 1,856 | 1,883 | -4.51% | 120,000 | 173億9892万 | -1.62% | 9.25 | 1.17 |
| 03/27 | 1,950 | 2,009 | 1,946 | 1,972 | +1.13% | 115,100 | 182億2128万 | +3.19% | 9.69 | 1.22 |
| 03/26 | 1,903 | 1,950 | 1,894 | 1,950 | +1.14% | 61,800 | 180億1800万 | +2.58% | 9.58 | 1.21 |
| 03/25 | 1,855 | 1,932 | 1,855 | 1,928 | +4.78% | 62,800 | 178億1472万 | +1.9% | 9.47 | 1.2 |
| 03/24 | 1,878 | 1,878 | 1,812 | 1,840 | +3.2% | 80,900 | 170億160万 | -2.39% | 9.04 | 1.14 |
| 03/23 | 1,829 | 1,836 | 1,777 | 1,783 | -6.21% | 133,200 | 164億7492万 | -5.11% | 8.76 | 1.11 |
| 03/19 | 1,982 | 2,003 | 1,901 | 1,901 | -6.17% | 126,900 | 175億6524万 | +1.28% | 9.34 | 1.18 |
| 03/18 | 1,952 | 2,029 | 1,933 | 2,026 | +4.22% | 97,500 | 187億2024万 | +8.34% | 9.95 | 1.26 |
| 03/17 | 1,962 | 2,036 | 1,930 | 1,944 | +0.52% | 174,900 | 179億6256万 | +4.68% | 9.55 | 1.21 |
| 03/16 | 1,903 | 1,971 | 1,900 | 1,934 | -0.21% | 99,400 | 178億7016万 | +4.65% | 9.5 | 1.2 |
| 03/13 | 1,875 | 1,961 | 1,875 | 1,938 | -0.51% | 131,400 | 179億712万 | +5.5% | 9.52 | 1.2 |
| 03/12 | 1,969 | 1,991 | 1,928 | 1,948 | -3.52% | 198,500 | 179億9952万 | +6.68% | 9.57 | 1.21 |
| 03/11 | 1,876 | 2,098 | 1,852 | 2,019 | +7.62% | 856,200 | 186億5556万 | +11.36% | 9.92 | 1.25 |
| 03/10 | 1,855 | 1,899 | 1,839 | 1,876 | +4.51% | 110,700 | 173億3424万 | +4.45% | 9.21 | 1.16 |
| 03/09 | 1,802 | 1,821 | 1,748 | 1,795 | -7.62% | 162,200 | 165億8580万 | +0.5% | 8.82 | 1.11 |
| 03/06 | 1,944 | 1,984 | 1,895 | 1,943 | -1.82% | 106,900 | 179億5332万 | +9.16% | 9.54 | 1.2 |
| 03/05 | 1,939 | 2,023 | 1,939 | 1,979 | +7.44% | 200,900 | 182億8596万 | +12% | 9.72 | 1.23 |
| 03/04 | 1,900 | 1,960 | 1,781 | 1,842 | -7.25% | 212,900 | 170億2008万 | +5.08% | 9.05 | 1.14 |
| 03/03 | 2,020 | 2,148 | 1,976 | 1,986 | -1.19% | 368,300 | 183億5064万 | +13.81% | 9.76 | 1.23 |
| 03/02 | 1,987 | 2,035 | 1,939 | 2,010 | +1.01% | 198,700 | 185億7240万 | +16.12% | 9.87 | 1.25 |
| 02/27 | 1,890 | 1,990 | 1,887 | 1,990 | +4.46% | 131,800 | 183億8760万 | +15.97% | 9.77 | 1.23 |
| 02/26 | 1,879 | 1,915 | 1,867 | 1,905 | +1.44% | 85,100 | 176億220万 | +11.99% | 9.36 | 1.18 |
| 02/25 | 1,838 | 1,906 | 1,821 | 1,878 | +3.59% | 161,300 | 173億5272万 | +11.12% | 9.22 | 1.16 |
| 02/24 | 1,780 | 1,825 | 1,759 | 1,813 | +2.03% | 125,100 | 167億5212万 | +7.85% | 8.91 | 1.12 |
| 02/20 | 1,765 | 1,817 | 1,731 | 1,777 | -1% | 136,900 | 164億1948万 | +6.03% | 8.73 | 1.1 |
| 02/19 | 1,762 | 1,842 | 1,756 | 1,795 | +4.24% | 267,100 | 165億8580万 | +7.29% | 8.82 | 1.11 |
| 02/18 | 1,746 | 1,746 | 1,715 | 1,722 | -0.69% | 51,900 | 159億1128万 | +3.24% | 8.46 | 1.07 |
| 02/17 | 1,747 | 1,765 | 1,724 | 1,734 | -0.29% | 58,500 | 160億2216万 | +4.14% | 8.52 | 1.08 |
| 02/16 | 1,707 | 1,743 | 1,697 | 1,739 | +2.78% | 57,900 | 160億6836万 | +4.82% | 8.54 | 1.08 |
| 02/13 | 1,735 | 1,735 | 1,687 | 1,692 | -3.31% | 73,700 | 156億3408万 | +2.36% | 8.31 | 1.05 |
| 02/12 | 1,715 | 1,750 | 1,706 | 1,750 | +2.04% | 75,900 | 161億7000万 | +6.06% | 8.6 | 1.08 |
| 02/10 | 1,701 | 1,725 | 1,701 | 1,715 | +0.88% | 76,000 | 158億4660万 | +4.38% | 8.42 | 1.06 |
| 02/09 | 1,756 | 1,758 | 1,684 | 1,700 | -1.51% | 101,000 | 157億800万 | +3.91% | 8.35 | 1.05 |
| 02/06 | 1,645 | 1,726 | 1,636 | 1,726 | +4.04% | 159,900 | 159億4824万 | +5.95% | 8.48 | 1.07 |
| 02/05 | 1,660 | 1,684 | 1,646 | 1,659 | -0.06% | 58,400 | 153億2916万 | +2.22% | 8.15 | 1.03 |
| 02/04 | 1,629 | 1,673 | 1,625 | 1,660 | +1.9% | 90,700 | 153億3840万 | +2.53% | 8.15 | 1.03 |
| 02/03 | 1,615 | 1,635 | 1,602 | 1,629 | +2.45% | 67,700 | 150億5196万 | +0.8% | 8 | 1.01 |
| 02/02 | 1,625 | 1,644 | 1,590 | 1,590 | -2.27% | 57,600 | 146億9160万 | -1.43% | 7.81 | 0.99 |
| 01/30 | 1,623 | 1,631 | 1,599 | 1,627 | -0.12% | 37,300 | 150億3348万 | +0.93% | 7.99 | 1.04 |
| 01/29 | 1,630 | 1,630 | 1,591 | 1,629 | +0.62% | 46,900 | 150億5196万 | +1.24% | 8 | 1.05 |
| 01/28 | 1,634 | 1,634 | 1,605 | 1,619 | -1.88% | 53,200 | 149億5956万 | +0.87% | 7.95 | 1.04 |
| 01/27 | 1,611 | 1,650 | 1,595 | 1,650 | +1.73% | 76,700 | 152億4600万 | +3.06% | 8.1 | 1.06 |
| 01/26 | 1,640 | 1,640 | 1,611 | 1,622 | -1.82% | 62,300 | 149億8728万 | +1.57% | 7.97 | 1.04 |
| 01/23 | 1,637 | 1,654 | 1,616 | 1,652 | +1.23% | 48,200 | 152億6448万 | +3.7% | 8.11 | 1.06 |
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 |
| 2026年 4月期 | 2,148 3/3 | 1,196 6/23 | 985,300 10/20 | 198億4752万 | 110億5104万 | +16.1% 3/2 | -7.67% 6/23 |
| 最新 | 1,714 2026/6/22 | 70,300 | 158億3736万 | -4.19% 1,789 | |||
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）
- 2026/06/22 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
149円（2011/03/15） - 1050%（11.5倍）
1,714円（6/22）
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。
