- 4026
- 2026/10/02
- 時価
- 147億円
- PER 予
- 9.03倍
- 2010年以降
- 3.64-44.98倍
（2010-2026年） - PBR
- 0.97倍
- 2010年以降
- 0.33-3.21倍
（2010-2026年） - 配当 予
- 3.25%
- ROE 予
- 10.8%
- ROA 予
- 5.03%
- 資料
- Link
- CSV,JSON
神島化学工業（4026）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,594
- 始値
- 1,590
- 高値
- 1,610
- 安値
- 1,585
- 終値 +0.38%
- 1,600
- 出来高 +17.83%
- 27,100
乖離率
- 株価（5日）
移動平均値 - +1.07%
1,583 - 株価（25日）
移動平均値 - -0.12%
1,602 - 出来高（5日）
移動平均値 - -24.6%
35,940
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 | 1,590 | 1,610 | 1,585 | 1,600 | +0.38% | 27,100 | - | -0.12% | - | - |
| 10/01 | 1,595 | 1,601 | 1,575 | 1,594 | -0.31% | 23,000 | - | -0.56% | - | - |
| 09/30 | 1,575 | 1,599 | 1,566 | 1,599 | +2.43% | 63,200 | - | -0.37% | - | - |
| 09/29 | 1,561 | 1,571 | 1,555 | 1,561 | 0% | 41,300 | - | -2.8% | - | - |
| 09/28 | 1,560 | 1,562 | 1,551 | 1,561 | +0.9% | 25,100 | - | -2.98% | - | - |
| 09/25 | 1,551 | 1,556 | 1,542 | 1,547 | -0.51% | 41,200 | - | -3.91% | - | - |
| 09/24 | 1,553 | 1,560 | 1,547 | 1,555 | +0.52% | 40,700 | - | -3.66% | - | - |
| 09/18 | 1,569 | 1,569 | 1,547 | 1,547 | -0.71% | 67,400 | - | -4.51% | - | - |
| 09/17 | 1,552 | 1,559 | 1,550 | 1,558 | +0.78% | 27,900 | - | -4.06% | - | - |
| 09/16 | 1,550 | 1,556 | 1,541 | 1,546 | +0.45% | 23,200 | - | -5.04% | - | - |
| 09/15 | 1,530 | 1,545 | 1,520 | 1,539 | -0.13% | 61,300 | - | -5.76% | - | - |
| 09/14 | 1,560 | 1,576 | 1,531 | 1,541 | -1.22% | 84,400 | - | -5.92% | - | - |
| 09/11 | 1,512 | 1,565 | 1,500 | 1,560 | +2.77% | 186,800 | - | -4.99% | - | - |
| 09/10 | 1,650 | 1,700 | 1,516 | 1,518 | -8.28% | 557,700 | - | -7.78% | - | - |
| 09/09 | 1,641 | 1,666 | 1,635 | 1,655 | +0.79% | 39,600 | - | +0.24% | - | - |
| 09/08 | 1,700 | 1,700 | 1,640 | 1,642 | -3.41% | 52,700 | - | -0.42% | - | - |
| 09/07 | 1,670 | 1,714 | 1,670 | 1,700 | +2.41% | 61,700 | - | +3.28% | - | - |
| 09/04 | 1,666 | 1,670 | 1,648 | 1,660 | +0.3% | 33,700 | - | +1.16% | - | - |
| 09/03 | 1,643 | 1,665 | 1,641 | 1,655 | +1.41% | 31,400 | - | +1.16% | - | - |
| 09/02 | 1,641 | 1,644 | 1,622 | 1,632 | -1.45% | 44,800 | - | +0.12% | - | - |
| 09/01 | 1,670 | 1,681 | 1,653 | 1,656 | -0.6% | 25,600 | - | +1.78% | - | - |
| 08/31 | 1,661 | 1,675 | 1,635 | 1,666 | -0.24% | 24,600 | - | +2.59% | - | - |
| 08/28 | 1,640 | 1,685 | 1,634 | 1,670 | +1.27% | 70,900 | - | +3.15% | - | - |
| 08/27 | 1,635 | 1,651 | 1,635 | 1,649 | +1.23% | 26,200 | - | +2.11% | - | - |
| 08/26 | 1,648 | 1,648 | 1,627 | 1,629 | -0.55% | 21,500 | - | +1.12% | - | - |
| 08/25 | 1,633 | 1,646 | 1,629 | 1,638 | +0.31% | 21,900 | - | +1.87% | - | - |
| 08/24 | 1,645 | 1,645 | 1,623 | 1,633 | +0.62% | 20,000 | - | +1.94% | - | - |
| 08/21 | 1,605 | 1,629 | 1,600 | 1,623 | -0.61% | 32,600 | - | +1.5% | - | - |
| 08/20 | 1,602 | 1,639 | 1,595 | 1,633 | +2.83% | 60,200 | - | +2.25% | - | - |
| 08/19 | 1,650 | 1,650 | 1,588 | 1,588 | -4.85% | 76,000 | - | -0.38% | - | - |
| 08/18 | 1,683 | 1,706 | 1,667 | 1,669 | -0.77% | 44,900 | - | +4.77% | - | - |
| 08/17 | 1,678 | 1,688 | 1,659 | 1,682 | +0.84% | 62,900 | - | +5.85% | - | - |
| 08/14 | 1,656 | 1,670 | 1,653 | 1,668 | +0.72% | 37,500 | - | +5.24% | - | - |
| 08/13 | 1,670 | 1,674 | 1,650 | 1,656 | -0.48% | 21,600 | - | +4.74% | - | - |
| 08/12 | 1,656 | 1,664 | 1,647 | 1,664 | +0.48% | 31,700 | - | +5.32% | - | - |
| 08/10 | 1,650 | 1,669 | 1,645 | 1,656 | +0.55% | 27,100 | - | +4.88% | - | - |
| 08/07 | 1,639 | 1,652 | 1,620 | 1,647 | -0.6% | 24,600 | - | +4.24% | - | - |
| 08/06 | 1,633 | 1,662 | 1,633 | 1,657 | +0.18% | 28,400 | - | +4.94% | - | - |
| 08/05 | 1,606 | 1,655 | 1,606 | 1,654 | +3.76% | 66,100 | - | +4.82% | - | - |
| 08/04 | 1,565 | 1,601 | 1,565 | 1,594 | +2.18% | 33,400 | - | +1.01% | - | - |
| 08/03 | 1,569 | 1,582 | 1,540 | 1,560 | -1.76% | 50,700 | - | -1.27% | - | - |
| 07/31 | 1,546 | 1,596 | 1,531 | 1,588 | +3.99% | 76,900 | - | +0.25% | - | - |
| 07/30 | 1,507 | 1,546 | 1,505 | 1,527 | +0.46% | 26,500 | - | -3.78% | - | - |
| 07/29 | 1,540 | 1,544 | 1,495 | 1,520 | -1.11% | 97,600 | - | -4.46% | - | - |
| 07/28 | 1,580 | 1,580 | 1,529 | 1,537 | -2.84% | 66,800 | - | -3.76% | - | - |
| 07/27 | 1,558 | 1,584 | 1,540 | 1,582 | +2.53% | 54,100 | - | -1.37% | - | - |
| 07/24 | 1,564 | 1,564 | 1,529 | 1,543 | -2.09% | 130,200 | - | -4.04% | - | - |
| 07/23 | 1,565 | 1,581 | 1,561 | 1,576 | +1.35% | 29,700 | - | -2.41% | - | - |
| 07/22 | 1,558 | 1,576 | 1,543 | 1,555 | +0.52% | 61,100 | - | -4.07% | - | - |
| 07/21 | 1,510 | 1,551 | 1,505 | 1,547 | +2.93% | 60,800 | - | -4.74% | - | - |
| 07/17 | 1,547 | 1,547 | 1,480 | 1,503 | -3.09% | 140,000 | - | -7.56% | - | - |
| 07/16 | 1,555 | 1,569 | 1,546 | 1,551 | -1.46% | 62,200 | - | -4.73% | - | - |
| 07/15 | 1,560 | 1,579 | 1,550 | 1,574 | +0.9% | 42,900 | - | -3.32% | - | - |
| 07/14 | 1,540 | 1,569 | 1,528 | 1,560 | +0.13% | 74,800 | - | -4.41% | - | - |
| 07/13 | 1,603 | 1,640 | 1,543 | 1,558 | -0.95% | 108,500 | - | -5% | - | - |
| 07/10 | 1,580 | 1,595 | 1,571 | 1,573 | +0.32% | 35,500 | - | -4.72% | - | - |
| 07/09 | 1,565 | 1,582 | 1,555 | 1,568 | +0.06% | 54,900 | - | -5.88% | - | - |
| 07/08 | 1,616 | 1,616 | 1,567 | 1,567 | -3.69% | 88,600 | - | -6.67% | - | - |
| 07/07 | 1,658 | 1,658 | 1,622 | 1,627 | -1.87% | 51,600 | - | -4.07% | - | - |
| 07/06 | 1,676 | 1,692 | 1,648 | 1,658 | -0.48% | 50,600 | - | -2.81% | - | - |
| 07/03 | 1,632 | 1,666 | 1,610 | 1,666 | +2.46% | 63,200 | - | -2.97% | - | - |
| 07/02 | 1,631 | 1,645 | 1,616 | 1,626 | -0.25% | 44,600 | - | -5.85% | - | - |
| 07/01 | 1,640 | 1,657 | 1,620 | 1,630 | -1.15% | 42,400 | - | -6.21% | - | - |
| 06/30 | 1,660 | 1,665 | 1,620 | 1,649 | -0.24% | 48,400 | - | -5.61% | - | - |
| 06/29 | 1,653 | 1,674 | 1,620 | 1,653 | 0% | 52,500 | - | -5.92% | - | - |
| 06/26 | 1,664 | 1,700 | 1,645 | 1,653 | -0.84% | 54,600 | - | -6.45% | - | - |
| 06/25 | 1,651 | 1,671 | 1,641 | 1,667 | +1.4% | 47,700 | - | -6.08% | - | - |
| 06/24 | 1,631 | 1,674 | 1,615 | 1,644 | -0.48% | 68,400 | - | -7.59% | - | - |
| 06/23 | 1,715 | 1,730 | 1,645 | 1,652 | -3.62% | 82,900 | - | -7.35% | - | - |
| 06/22 | 1,694 | 1,739 | 1,681 | 1,714 | +1% | 70,300 | - | -4.19% | - | - |
| 06/19 | 1,711 | 1,727 | 1,677 | 1,697 | -0.59% | 100,300 | - | -5.46% | - | - |
| 06/18 | 1,714 | 1,737 | 1,693 | 1,707 | -0.93% | 66,100 | - | -5.43% | - | - |
| 06/17 | 1,658 | 1,742 | 1,639 | 1,723 | +4.81% | 126,500 | - | -5.07% | - | - |
| 06/16 | 1,600 | 1,646 | 1,590 | 1,644 | +3.33% | 68,300 | - | -9.87% | - | - |
| 06/15 | 1,590 | 1,601 | 1,565 | 1,591 | +3.04% | 163,100 | - | -13.34% | - | - |
| 06/12 | 1,600 | 1,611 | 1,532 | 1,544 | -0.71% | 135,200 | - | -16.63% | - | - |
| 06/11 | 1,600 | 1,607 | 1,518 | 1,555 | -6.66% | 217,700 | - | -16.76% | - | - |
| 06/10 | 1,799 | 1,799 | 1,615 | 1,666 | -5.93% | 309,700 | - | -11.48% | - | - |
| 06/09 | 1,826 | 1,851 | 1,765 | 1,771 | -2.91% | 127,000 | - | -6.15% | - | - |
| 06/08 | 1,837 | 1,865 | 1,796 | 1,824 | -6.27% | 115,100 | - | -3.44% | - | - |
| 06/05 | 1,864 | 1,960 | 1,854 | 1,946 | +3.02% | 112,200 | - | +2.96% | - | - |
| 06/04 | 1,940 | 1,940 | 1,860 | 1,889 | -5.93% | 142,300 | - | +0.21% | - | - |
| 06/03 | 1,842 | 2,067 | 1,810 | 2,008 | +7.26% | 300,300 | - | +6.7% | - | - |
| 06/02 | 1,903 | 1,903 | 1,829 | 1,872 | -2.75% | 51,300 | - | -0.05% | - | - |
| 06/01 | 1,925 | 1,940 | 1,880 | 1,925 | 0% | 47,900 | - | +2.94% | - | - |
| 05/29 | 1,895 | 1,941 | 1,882 | 1,925 | +1.58% | 51,000 | - | +3.11% | - | - |
| 05/28 | 1,856 | 1,896 | 1,815 | 1,895 | +2.16% | 50,800 | - | +1.61% | - | - |
| 05/27 | 1,902 | 1,964 | 1,843 | 1,855 | -2.47% | 62,900 | - | -0.48% | - | - |
| 05/26 | 1,896 | 1,926 | 1,872 | 1,902 | +0.32% | 53,200 | - | +1.87% | - | - |
| 05/25 | 1,865 | 1,920 | 1,865 | 1,896 | +1.94% | 62,100 | - | +1.5% | - | - |
| 05/22 | 1,799 | 1,867 | 1,799 | 1,860 | +4.49% | 77,000 | - | -0.53% | - | - |
| 05/21 | 1,760 | 1,822 | 1,760 | 1,780 | +2.36% | 102,200 | - | -5.02% | - | - |
| 05/20 | 1,790 | 1,790 | 1,697 | 1,739 | -3.34% | 95,500 | - | -7.45% | - | - |
| 05/19 | 1,880 | 1,891 | 1,788 | 1,799 | -3.23% | 77,900 | - | -4.56% | - | - |
| 05/18 | 1,920 | 1,920 | 1,850 | 1,859 | -4.37% | 65,400 | - | -1.59% | - | - |
| 05/15 | 1,970 | 2,010 | 1,913 | 1,944 | -1.02% | 97,900 | - | +2.97% | - | - |
| 05/14 | 1,955 | 1,998 | 1,950 | 1,964 | +0.67% | 86,500 | - | +4.3% | - | - |
| 05/13 | 1,938 | 1,968 | 1,934 | 1,951 | +0.62% | 52,800 | - | +3.89% | - | - |
| 05/12 | 1,993 | 2,002 | 1,935 | 1,939 | -2.81% | 86,500 | - | +3.47% | - | - |
| 05/11 | 1,940 | 2,029 | 1,940 | 1,995 | +2.94% | 108,700 | - | +6.57% | - | - |
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 | 1,600 2026/10/2 | 27,100 | 147億8400万 | -0.12% 1,602 | |||
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）
- 2026/10/02 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
149円（2011/03/15） - 974%（10.74倍）
1,600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。
