- 4040
- 2026/09/04
- 時価
- 92億円
- PER 予
- 6.33倍
- 2024年以降
- 1.46-10.33倍
（2024-2026年） - PBR
- 0.69倍
- 2024年以降
- 0.36-1.63倍
（2024-2026年） - 配当 予
- 1.63%
- ROE 予
- 10.97%
- ROA 予
- 6.46%
- 資料
- Link
- CSV,JSON
南海化学（4040）の株価チャート
株価
9/4
- 前日 (9/3)
- 3,965
- 始値
- 3,980
- 高値
- 4,015
- 安値
- 3,965
- 終値 +0.63%
- 3,990
- 出来高 -26.09%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,970 - 株価（25日）
移動平均値 - +5.28%
3,790 - 出来高（5日）
移動平均値 - -33.07%
10,160
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 3,980 | 4,015 | 3,965 | 3,990 | +0.63% | 6,800 | 92億9801万 | +5.28% | 6.33 | 0.69 |
| 09/03 | 3,930 | 4,050 | 3,930 | 3,965 | +0.89% | 9,200 | 92億3975万 | +5.2% | 6.29 | 0.69 |
| 09/02 | 3,950 | 4,020 | 3,890 | 3,930 | -1.75% | 11,000 | 91億5819万 | +4.88% | 6.23 | 0.68 |
| 09/01 | 3,965 | 4,065 | 3,945 | 4,000 | +0.88% | 11,100 | 93億2132万 | +7.27% | 6.34 | 0.7 |
| 08/31 | 3,835 | 3,965 | 3,785 | 3,965 | +3.39% | 12,700 | 92億3975万 | +6.9% | 6.29 | 0.69 |
| 08/28 | 3,840 | 3,885 | 3,835 | 3,835 | -0.65% | 4,700 | 89億3681万 | +3.9% | 6.08 | 0.67 |
| 08/27 | 3,905 | 3,905 | 3,850 | 3,860 | -1.03% | 5,600 | 89億9507万 | +4.89% | 6.12 | 0.67 |
| 08/26 | 3,855 | 3,925 | 3,820 | 3,900 | +1.69% | 11,400 | 90億8828万 | +6.3% | 6.18 | 0.68 |
| 08/25 | 3,805 | 3,845 | 3,795 | 3,835 | +0.92% | 4,600 | 89億3681万 | +4.84% | 6.08 | 0.67 |
| 08/24 | 3,875 | 3,920 | 3,800 | 3,800 | -1.55% | 14,300 | 88億5525万 | +4.28% | 6.03 | 0.66 |
| 08/21 | 3,785 | 3,860 | 3,765 | 3,860 | +1.85% | 6,200 | 89億9507万 | +6.22% | 6.12 | 0.67 |
| 08/20 | 3,750 | 3,800 | 3,730 | 3,790 | +2.16% | 6,600 | 88億3195万 | +4.55% | 6.01 | 0.66 |
| 08/19 | 3,780 | 3,780 | 3,670 | 3,710 | -2.75% | 23,900 | 86億4552万 | +2.54% | 5.88 | 0.65 |
| 08/18 | 3,825 | 3,880 | 3,775 | 3,815 | +0.53% | 12,700 | 88億9020万 | +5.56% | 6.05 | 0.66 |
| 08/17 | 3,830 | 3,840 | 3,750 | 3,795 | -0.26% | 24,500 | 88億4360万 | +5.21% | 6.02 | 0.66 |
| 08/14 | 3,700 | 3,810 | 3,665 | 3,805 | -3.55% | 68,000 | 88億6690万 | +5.67% | 6.03 | 0.66 |
| 08/13 | 3,925 | 4,030 | 3,870 | 3,945 | +2.33% | 42,700 | 91億9315万 | +9.8% | 6.26 | 0.69 |
| 08/12 | 3,810 | 3,870 | 3,770 | 3,855 | +4.19% | 22,700 | 89億8342万 | +7.62% | 6.11 | 0.67 |
| 08/10 | 3,625 | 3,725 | 3,625 | 3,700 | +2.64% | 12,200 | 86億2222万 | +3.53% | 5.87 | 0.64 |
| 08/07 | 3,600 | 3,630 | 3,575 | 3,605 | -0.55% | 4,700 | 84億83万 | +0.98% | 5.72 | 0.63 |
| 08/06 | 3,585 | 3,695 | 3,585 | 3,625 | +0.83% | 7,400 | 84億4744万 | +1.68% | 5.75 | 0.63 |
| 08/05 | 3,570 | 3,610 | 3,560 | 3,595 | +1.55% | 6,300 | 83億7753万 | +0.98% | 5.7 | 0.63 |
| 08/04 | 3,465 | 3,550 | 3,465 | 3,540 | +1.87% | 5,200 | 82億4936万 | -0.45% | 5.61 | 0.62 |
| 08/03 | 3,540 | 3,540 | 3,420 | 3,475 | -1.97% | 8,200 | 80億9789万 | -2.28% | 5.51 | 0.6 |
| 07/31 | 3,475 | 3,580 | 3,470 | 3,545 | +2.31% | 5,400 | 82億6101万 | -0.34% | 5.62 | 0.62 |
| 07/30 | 3,430 | 3,520 | 3,425 | 3,465 | +1.02% | 9,500 | 80億7459万 | -2.67% | 5.49 | 0.6 |
| 07/29 | 3,490 | 3,490 | 3,415 | 3,430 | -1.58% | 4,300 | 79億9303万 | -3.73% | 5.44 | 0.6 |
| 07/28 | 3,520 | 3,530 | 3,420 | 3,485 | -0.43% | 8,700 | 81億2120万 | -2.35% | 5.53 | 0.61 |
| 07/27 | 3,515 | 3,545 | 3,495 | 3,500 | +0.14% | 3,400 | 81億5615万 | -2.13% | 5.55 | 0.61 |
| 07/24 | 3,560 | 3,570 | 3,480 | 3,495 | -1.96% | 5,800 | 81億4450万 | -2.37% | 5.54 | 0.61 |
| 07/23 | 3,620 | 3,630 | 3,565 | 3,565 | -0.83% | 2,400 | 83億762万 | -0.67% | 5.65 | 0.62 |
| 07/22 | 3,610 | 3,650 | 3,595 | 3,595 | -0.42% | 4,300 | 83億7753万 | +0.03% | 5.7 | 0.63 |
| 07/21 | 3,530 | 3,615 | 3,480 | 3,610 | +3.29% | 8,100 | 84億1249万 | +0.39% | 5.72 | 0.63 |
| 07/17 | 3,555 | 3,555 | 3,430 | 3,495 | -1.83% | 9,100 | 81億4450万 | -2.94% | 5.54 | 0.61 |
| 07/16 | 3,630 | 3,630 | 3,560 | 3,560 | -1.93% | 4,600 | 82億9597万 | -1.44% | 5.65 | 0.62 |
| 07/15 | 3,610 | 3,650 | 3,610 | 3,630 | +0.55% | 3,500 | 84億5909万 | +0.39% | 5.76 | 0.63 |
| 07/14 | 3,610 | 3,650 | 3,590 | 3,610 | +0.14% | 3,200 | 84億1249万 | -0.25% | 5.72 | 0.63 |
| 07/13 | 3,680 | 3,720 | 3,600 | 3,605 | -1.1% | 6,400 | 84億83万 | -0.52% | 5.72 | 0.63 |
| 07/10 | 3,700 | 3,700 | 3,645 | 3,645 | -0.14% | 900 | 84億9405万 | +0.41% | 5.78 | 0.63 |
| 07/09 | 3,630 | 3,700 | 3,615 | 3,650 | +1.39% | 4,900 | 85億570万 | +0.3% | 5.79 | 0.64 |
| 07/08 | 3,665 | 3,665 | 3,585 | 3,600 | -1.91% | 13,100 | 83億8918万 | -1.32% | 5.71 | 0.63 |
| 07/07 | 3,690 | 3,765 | 3,670 | 3,670 | +0.55% | 10,000 | 85億5231万 | +0.36% | 5.82 | 0.64 |
| 07/06 | 3,650 | 3,695 | 3,620 | 3,650 | +1.11% | 8,600 | 85億570万 | -0.54% | 5.79 | 0.64 |
| 07/03 | 3,470 | 3,610 | 3,470 | 3,610 | +4.03% | 8,300 | 84億1249万 | -2.14% | 5.72 | 0.63 |
| 07/02 | 3,540 | 3,555 | 3,470 | 3,470 | -1.14% | 6,600 | 80億8624万 | -6.52% | 5.5 | 0.6 |
| 07/01 | 3,515 | 3,525 | 3,500 | 3,510 | +0.72% | 8,400 | 81億7945万 | -6.22% | 5.57 | 0.61 |
| 06/30 | 3,540 | 3,540 | 3,425 | 3,485 | -1.55% | 6,800 | 81億2120万 | -7.58% | 5.53 | 0.61 |
| 06/29 | 3,575 | 3,630 | 3,510 | 3,540 | +0.85% | 10,000 | 82億4936万 | -6.74% | 5.61 | 0.61 |
| 06/26 | 3,595 | 3,595 | 3,490 | 3,510 | -3.04% | 11,500 | 81億7945万 | -8.04% | 5.57 | 0.61 |
| 06/25 | 3,575 | 3,630 | 3,550 | 3,620 | +2.12% | 6,900 | 84億3579万 | -5.66% | 5.74 | 0.63 |
| 06/24 | 3,575 | 3,580 | 3,500 | 3,545 | -0.98% | 6,400 | 82億6101万 | -8.07% | 5.62 | 0.62 |
| 06/23 | 3,640 | 3,670 | 3,525 | 3,580 | -1.65% | 10,900 | 83億4258万 | -7.57% | 5.68 | 0.62 |
| 06/22 | 3,620 | 3,670 | 3,620 | 3,640 | +0.83% | 3,000 | 84億8240万 | -6.45% | 5.77 | 0.63 |
| 06/19 | 3,690 | 3,720 | 3,610 | 3,610 | -2.7% | 6,600 | 84億1249万 | -7.55% | 5.72 | 0.63 |
| 06/18 | 3,690 | 3,715 | 3,655 | 3,710 | +0.13% | 6,700 | 86億4552万 | -5.16% | 5.88 | 0.64 |
| 06/17 | 3,650 | 3,715 | 3,650 | 3,705 | +1.51% | 3,600 | 86億3387万 | -4.68% | 5.88 | 0.64 |
| 06/16 | 3,695 | 3,695 | 3,645 | 3,650 | -2.14% | 5,800 | 85億570万 | -5.49% | 5.79 | 0.63 |
| 06/15 | 3,755 | 3,810 | 3,710 | 3,730 | -0.67% | 6,900 | 86億9213万 | -2.86% | 5.92 | 0.65 |
| 06/12 | 3,750 | 3,775 | 3,680 | 3,755 | +2.04% | 5,900 | 87億5038万 | -1.52% | 5.95 | 0.65 |
| 06/11 | 3,640 | 3,710 | 3,530 | 3,680 | -0.67% | 13,100 | 85億7561万 | -2.77% | 5.84 | 0.64 |
| 06/10 | 3,725 | 3,725 | 3,620 | 3,705 | -0.67% | 9,100 | 86億3387万 | -1.49% | 5.88 | 0.64 |
| 06/09 | 3,830 | 3,830 | 3,730 | 3,730 | -0.53% | 5,200 | 86億9213万 | -0.13% | 5.92 | 0.65 |
| 06/08 | 3,730 | 3,780 | 3,730 | 3,750 | -3.1% | 10,300 | 87億3873万 | +1.13% | 5.95 | 0.65 |
| 06/05 | 3,935 | 3,940 | 3,870 | 3,870 | +0.13% | 5,600 | 90億1837万 | +5.13% | 6.14 | 0.67 |
| 06/04 | 3,830 | 3,915 | 3,800 | 3,865 | +0.91% | 7,100 | 90億672万 | +5.92% | 6.13 | 0.67 |
| 06/03 | 3,990 | 4,025 | 3,830 | 3,830 | -4.49% | 16,300 | 89億2516万 | +5.8% | 6.07 | 0.67 |
| 06/02 | 4,145 | 4,145 | 3,890 | 4,010 | -2.79% | 15,000 | 93億4462万 | +11.61% | 6.36 | 0.7 |
| 06/01 | 4,220 | 4,220 | 4,085 | 4,125 | -1.43% | 11,200 | 96億1261万 | +15.9% | 6.54 | 0.72 |
| 05/29 | 4,235 | 4,235 | 4,150 | 4,185 | -1.18% | 8,100 | 97億5243万 | +18.82% | 6.64 | 0.73 |
| 05/28 | 4,275 | 4,275 | 4,150 | 4,235 | +0.36% | 7,300 | 98億6894万 | +21.59% | 6.72 | 0.74 |
| 05/27 | 4,180 | 4,255 | 4,100 | 4,220 | +2.68% | 13,000 | 98億3399万 | +22.67% | 6.69 | 0.73 |
| 05/26 | 4,060 | 4,125 | 4,015 | 4,110 | +1.23% | 7,900 | 95億7765万 | +20.85% | 6.52 | 0.71 |
| 05/25 | 4,020 | 4,080 | 4,020 | 4,060 | +1.12% | 14,600 | 94億6113万 | +20.65% | 6.44 | 0.71 |
| 05/22 | 4,100 | 4,150 | 4,005 | 4,015 | -1.95% | 10,700 | 93億5627万 | +20.64% | 6.37 | 0.7 |
| 05/21 | 4,030 | 4,240 | 4,030 | 4,095 | +3.28% | 23,900 | 95億4270万 | +24.35% | 6.49 | 0.71 |
| 05/20 | 4,050 | 4,050 | 3,895 | 3,965 | -1.25% | 23,700 | 92億3975万 | +21.85% | 6.29 | 0.69 |
| 05/19 | 4,065 | 4,175 | 4,015 | 4,015 | +0.5% | 26,100 | 93億5627万 | +24.61% | 6.37 | 0.7 |
| 05/18 | 3,720 | 4,045 | 3,700 | 3,995 | +5.41% | 55,100 | 93億966万 | +25.12% | 6.34 | 0.69 |
| 05/15 | 3,755 | 3,790 | 3,575 | 3,790 | +22.65% | 84,400 | 88億3195万 | +19.97% | 6.01 | 0.66 |
| 05/14 | 3,090 | 3,100 | 3,060 | 3,090 | +0.49% | 7,400 | 72億71万 | -1.4% | 4.9 | 0.54 |
| 05/13 | 3,070 | 3,145 | 3,060 | 3,075 | -0.49% | 5,500 | 71億6576万 | -1.98% | 4.88 | 0.53 |
| 05/12 | 3,055 | 3,090 | 3,055 | 3,090 | +1.15% | 2,500 | 72億71万 | -1.65% | 4.9 | 0.54 |
| 05/11 | 3,060 | 3,075 | 3,055 | 3,055 | 0% | 3,000 | 71億1915万 | -2.99% | 4.84 | 0.53 |
| 05/08 | 3,085 | 3,090 | 3,050 | 3,055 | -1.29% | 5,500 | 71億1915万 | -3.11% | 4.84 | 0.53 |
| 05/07 | 3,120 | 3,120 | 3,065 | 3,095 | +1.14% | 3,500 | 72億1237万 | -2.06% | 4.91 | 0.54 |
| 05/01 | 3,050 | 3,085 | 3,025 | 3,060 | +0.16% | 5,800 | 71億3080万 | -3.47% | 4.85 | 0.53 |
| 04/30 | 3,075 | 3,105 | 3,035 | 3,055 | -0.65% | 4,900 | 71億1915万 | -3.87% | 4.84 | 0.53 |
| 04/28 | 3,140 | 3,160 | 3,010 | 3,075 | +0.16% | 15,000 | 71億6576万 | -3.51% | 4.88 | 0.53 |
| 04/27 | 3,105 | 3,115 | 3,070 | 3,070 | -1.92% | 8,500 | 71億5411万 | -3.79% | 4.87 | 0.53 |
| 04/24 | 3,175 | 3,175 | 3,105 | 3,130 | -0.95% | 6,900 | 72億9393万 | -1.94% | 4.96 | 0.54 |
| 04/23 | 3,170 | 3,175 | 3,110 | 3,160 | -0.16% | 6,000 | 73億6384万 | -1.13% | 5.01 | 0.55 |
| 04/22 | 3,210 | 3,210 | 3,155 | 3,165 | -1.09% | 2,600 | 73億7549万 | -1.22% | 5.02 | 0.55 |
| 04/21 | 3,215 | 3,220 | 3,185 | 3,200 | -0.16% | 6,100 | 74億5705万 | -0.34% | 5.07 | 0.56 |
| 04/20 | 3,180 | 3,205 | 3,165 | 3,205 | +1.26% | 7,900 | 74億6870万 | -0.37% | 5.08 | 0.56 |
| 04/17 | 3,265 | 3,265 | 3,165 | 3,165 | -2.31% | 6,200 | 73億7549万 | -1.8% | 5.02 | 0.55 |
| 04/16 | 3,205 | 3,260 | 3,180 | 3,240 | +1.09% | 7,500 | 75億5026万 | +0.25% | 5.14 | 0.56 |
| 04/15 | 3,135 | 3,350 | 3,135 | 3,205 | +2.4% | 21,100 | 74億6870万 | -1.14% | 5.08 | 0.56 |
| 04/14 | 3,180 | 3,195 | 3,130 | 3,130 | -0.48% | 5,000 | 72億9393万 | -3.75% | 4.96 | 0.54 |
| 04/13 | 3,100 | 3,180 | 3,085 | 3,145 | +1.13% | 9,900 | 73億2888万 | -3.62% | 4.99 | 0.55 |
| 04/10 | 3,185 | 3,255 | 3,110 | 3,110 | -2.35% | 4,600 | 72億4732万 | -5.07% | 4.93 | 0.54 |
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 | |
| 2024年 3月期 | 6,060 2/26 | 2,123 6/2 6/1 | 3,936,100 4/21 | 141億2179万 | 49億4729万 | +47.71% 9/1 | -13.76% 1/5 |
| 2025年 3月期 | 5,150 4/1 | 1,854 11/18 | 130,400 5/16 | 120億119万 | 43億2043万 | +15.97% 2/21 | -29.52% 8/5 |
| 2026年 3月期 | 3,945 2/27 | 2,001 4/7 | 121,800 11/13 | 91億9315万 | 46億6299万 | +44.34% 5/19 | -12.34% 3/23 |
| 最新 | 3,990 2026/9/4 | 6,800 | 92億9801万 | +5.28% 3,790 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -50%（0.5倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/04 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
1,854円（2024/11/18） - 115%（2.15倍）
3,990円（9/4）
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。
