- 4041
- 2026/10/06
- 時価
- 2056億円
- PER 予
- 12.62倍
- 2010年以降
- 4.88-19.17倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.43-1.17倍
（2010-2026年） - 配当 予
- 4.3%
- ROE 予
- 7.48%
- ROA 予
- 4.93%
- 資料
- Link
- CSV,JSON
日本曹達（4041）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,690
- 始値
- 3,715
- 高値
- 3,735
- 安値
- 3,685
- 終値 +0.81%
- 3,720
- 出来高 +3.71%
- 111,800
乖離率
- 株価（5日）
移動平均値 - +0.62%
3,697 - 株価（25日）
移動平均値 - -3.35%
3,849 - 出来高（5日）
移動平均値 - -28.46%
156,280
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,715 | 3,735 | 3,685 | 3,720 | +0.81% | 111,800 | - | -3.35% | - | - |
| 10/05 | 3,700 | 3,705 | 3,670 | 3,690 | +0.68% | 107,800 | - | -4.4% | - | - |
| 10/02 | 3,675 | 3,680 | 3,625 | 3,665 | -1.35% | 162,900 | - | -5.3% | - | - |
| 10/01 | 3,680 | 3,725 | 3,665 | 3,715 | +0.54% | 178,700 | - | -4.28% | - | - |
| 09/30 | 3,700 | 3,705 | 3,660 | 3,695 | +0.14% | 220,200 | - | -5.04% | - | - |
| 09/29 | 3,765 | 3,780 | 3,680 | 3,690 | -3.91% | 240,900 | - | -5.38% | - | - |
| 09/28 | 3,895 | 3,900 | 3,830 | 3,840 | -0.9% | 243,500 | - | -1.79% | - | - |
| 09/25 | 3,860 | 3,880 | 3,850 | 3,875 | +0.65% | 256,500 | - | -0.97% | - | - |
| 09/24 | 3,850 | 3,875 | 3,815 | 3,850 | -0.52% | 200,600 | - | -1.69% | - | - |
| 09/18 | 3,940 | 3,945 | 3,870 | 3,870 | -1.02% | 173,000 | - | -1.28% | - | - |
| 09/17 | 3,900 | 3,910 | 3,870 | 3,910 | +0.77% | 77,100 | - | -0.33% | - | - |
| 09/16 | 3,875 | 3,885 | 3,850 | 3,880 | +1.31% | 56,000 | - | -1.1% | - | - |
| 09/15 | 3,820 | 3,840 | 3,810 | 3,830 | +0.66% | 84,200 | - | -2.42% | - | - |
| 09/14 | 3,850 | 3,855 | 3,795 | 3,805 | -1.17% | 86,700 | - | -3.16% | - | - |
| 09/11 | 3,780 | 3,850 | 3,755 | 3,850 | +1.05% | 142,800 | - | -2.16% | - | - |
| 09/10 | 3,850 | 3,850 | 3,785 | 3,810 | -1.04% | 77,300 | - | -3.2% | - | - |
| 09/09 | 3,815 | 3,865 | 3,790 | 3,850 | +0.52% | 81,300 | - | -2.18% | - | - |
| 09/08 | 3,875 | 3,890 | 3,815 | 3,830 | -1.92% | 90,100 | - | -2.67% | - | - |
| 09/07 | 3,890 | 3,915 | 3,880 | 3,905 | +0.77% | 90,600 | - | -0.76% | - | - |
| 09/04 | 3,950 | 3,955 | 3,855 | 3,875 | -2.52% | 205,100 | - | -1.45% | - | - |
| 09/03 | 3,995 | 4,015 | 3,965 | 3,975 | -0.5% | 81,500 | - | +1.12% | - | - |
| 09/02 | 4,030 | 4,080 | 3,980 | 3,995 | -2.08% | 137,500 | - | +1.76% | - | - |
| 09/01 | 4,010 | 4,095 | 4,000 | 4,080 | +1.75% | 120,800 | - | +4.11% | - | - |
| 08/31 | 3,985 | 4,035 | 3,970 | 4,010 | -0.25% | 154,600 | - | +2.53% | - | - |
| 08/28 | 3,980 | 4,035 | 3,965 | 4,020 | +1.01% | 97,600 | - | +3% | - | - |
| 08/27 | 3,955 | 3,995 | 3,940 | 3,980 | +0.89% | 88,900 | - | +2.21% | - | - |
| 08/26 | 3,960 | 3,965 | 3,915 | 3,945 | -0.13% | 68,200 | - | +1.54% | - | - |
| 08/25 | 3,965 | 3,985 | 3,935 | 3,950 | 0% | 48,800 | - | +1.88% | - | - |
| 08/24 | 3,955 | 3,955 | 3,915 | 3,950 | +0.51% | 67,500 | - | +2.2% | - | - |
| 08/21 | 3,940 | 3,955 | 3,915 | 3,930 | +0.13% | 70,400 | - | +1.95% | - | - |
| 08/20 | 3,940 | 3,960 | 3,905 | 3,925 | +0.13% | 72,900 | - | +2.05% | - | - |
| 08/19 | 3,950 | 3,950 | 3,900 | 3,920 | -1.13% | 70,800 | - | +2.22% | - | - |
| 08/18 | 3,925 | 3,970 | 3,910 | 3,965 | +0.63% | 52,300 | - | +3.71% | - | - |
| 08/17 | 3,950 | 3,975 | 3,935 | 3,940 | +0.13% | 60,400 | - | +3.41% | - | - |
| 08/14 | 3,895 | 3,950 | 3,890 | 3,935 | +0.64% | 78,700 | - | +3.61% | - | - |
| 08/13 | 3,940 | 3,945 | 3,890 | 3,910 | -0.76% | 81,300 | - | +3.28% | - | - |
| 08/12 | 3,980 | 3,980 | 3,890 | 3,940 | +0.13% | 85,700 | - | +4.4% | - | - |
| 08/10 | 3,905 | 3,980 | 3,900 | 3,935 | -0.63% | 126,900 | - | +4.54% | - | - |
| 08/07 | 3,885 | 3,990 | 3,850 | 3,960 | +2.72% | 148,500 | - | +5.49% | - | - |
| 08/06 | 3,825 | 3,870 | 3,815 | 3,855 | +0.78% | 88,200 | - | +3.07% | - | - |
| 08/05 | 3,845 | 3,875 | 3,825 | 3,825 | +0.26% | 72,800 | - | +2.57% | - | - |
| 08/04 | 3,830 | 3,850 | 3,795 | 3,815 | -0.65% | 100,400 | - | +2.64% | - | - |
| 08/03 | 3,850 | 3,850 | 3,760 | 3,840 | +0.13% | 130,200 | - | +3.56% | - | - |
| 07/31 | 3,885 | 3,885 | 3,805 | 3,835 | -0.26% | 177,800 | - | +3.73% | - | - |
| 07/30 | 3,850 | 3,865 | 3,825 | 3,845 | -0.26% | 84,700 | - | +4.31% | - | - |
| 07/29 | 3,830 | 3,855 | 3,800 | 3,855 | +1.05% | 106,600 | - | +4.93% | - | - |
| 07/28 | 3,840 | 3,880 | 3,810 | 3,815 | -1.68% | 122,800 | - | +4.23% | - | - |
| 07/27 | 3,815 | 3,890 | 3,815 | 3,880 | +1.84% | 112,200 | - | +6.3% | - | - |
| 07/24 | 3,740 | 3,810 | 3,735 | 3,810 | +0.79% | 75,400 | - | +4.76% | - | - |
| 07/23 | 3,775 | 3,795 | 3,750 | 3,780 | +0.53% | 67,600 | - | +4.22% | - | - |
| 07/22 | 3,740 | 3,775 | 3,720 | 3,760 | +0.53% | 92,200 | - | +3.92% | - | - |
| 07/21 | 3,710 | 3,750 | 3,700 | 3,740 | +2.05% | 109,400 | - | +3.6% | - | - |
| 07/17 | 3,695 | 3,715 | 3,615 | 3,665 | -0.95% | 124,600 | - | +1.66% | - | - |
| 07/16 | 3,660 | 3,705 | 3,660 | 3,700 | +0.27% | 134,500 | - | +2.78% | - | - |
| 07/15 | 3,685 | 3,705 | 3,670 | 3,690 | +0.96% | 101,700 | - | +2.76% | - | - |
| 07/14 | 3,640 | 3,675 | 3,625 | 3,655 | +0.97% | 105,600 | - | +2.07% | - | - |
| 07/13 | 3,655 | 3,685 | 3,615 | 3,620 | -0.55% | 108,500 | - | +1.29% | - | - |
| 07/10 | 3,690 | 3,690 | 3,625 | 3,640 | -0.14% | 95,300 | - | +2.02% | - | - |
| 07/09 | 3,625 | 3,665 | 3,625 | 3,645 | +0.55% | 102,700 | - | +2.3% | - | - |
| 07/08 | 3,640 | 3,675 | 3,625 | 3,625 | -0.14% | 115,100 | - | +1.88% | - | - |
| 07/07 | 3,700 | 3,710 | 3,630 | 3,630 | -1.49% | 136,600 | - | +2.05% | - | - |
| 07/06 | 3,695 | 3,705 | 3,665 | 3,685 | +0.27% | 71,700 | - | +3.72% | - | - |
| 07/03 | 3,635 | 3,680 | 3,630 | 3,675 | +1.66% | 135,200 | - | +3.55% | - | - |
| 07/02 | 3,645 | 3,645 | 3,590 | 3,615 | +1.12% | 213,200 | - | +1.92% | - | - |
| 07/01 | 3,580 | 3,605 | 3,560 | 3,575 | +1.13% | 142,400 | - | +0.79% | - | - |
| 06/30 | 3,600 | 3,600 | 3,535 | 3,535 | -1.26% | 136,800 | - | -0.37% | - | - |
| 06/29 | 3,600 | 3,615 | 3,550 | 3,580 | 0% | 113,100 | - | +0.82% | - | - |
| 06/26 | 3,565 | 3,610 | 3,565 | 3,580 | +0.7% | 124,000 | - | +0.82% | - | - |
| 06/25 | 3,585 | 3,585 | 3,555 | 3,555 | +0.71% | 88,100 | - | +0.11% | - | - |
| 06/24 | 3,525 | 3,565 | 3,510 | 3,530 | +0.14% | 120,100 | - | -0.68% | - | - |
| 06/23 | 3,570 | 3,580 | 3,525 | 3,525 | -1.12% | 157,900 | - | -0.79% | - | - |
| 06/22 | 3,515 | 3,590 | 3,515 | 3,565 | +0.71% | 133,200 | - | +0.25% | - | - |
| 06/19 | 3,565 | 3,590 | 3,535 | 3,540 | -0.7% | 138,000 | - | -0.42% | - | - |
| 06/18 | 3,565 | 3,600 | 3,555 | 3,565 | +0.42% | 109,800 | - | +0.37% | - | - |
| 06/17 | 3,570 | 3,580 | 3,545 | 3,550 | -0.7% | 80,500 | - | -0.14% | - | - |
| 06/16 | 3,575 | 3,610 | 3,565 | 3,575 | -0.56% | 88,100 | - | +0.39% | - | - |
| 06/15 | 3,600 | 3,645 | 3,590 | 3,595 | +0.98% | 127,800 | - | +0.81% | - | - |
| 06/12 | 3,500 | 3,565 | 3,495 | 3,560 | +3.04% | 186,500 | - | -0.22% | - | - |
| 06/11 | 3,460 | 3,465 | 3,410 | 3,455 | -0.14% | 100,700 | - | -3.28% | - | - |
| 06/10 | 3,460 | 3,480 | 3,425 | 3,460 | -0.57% | 96,900 | - | -3.38% | - | - |
| 06/09 | 3,495 | 3,515 | 3,460 | 3,480 | +0.43% | 135,800 | - | -2.98% | - | - |
| 06/08 | 3,460 | 3,495 | 3,420 | 3,465 | -1.42% | 137,400 | - | -3.56% | - | - |
| 06/05 | 3,540 | 3,540 | 3,505 | 3,515 | -0.14% | 80,400 | - | -2.39% | - | - |
| 06/04 | 3,540 | 3,560 | 3,505 | 3,520 | -1.81% | 95,900 | - | -2.33% | - | - |
| 06/03 | 3,550 | 3,600 | 3,535 | 3,585 | +1.13% | 109,300 | - | -0.64% | - | - |
| 06/02 | 3,535 | 3,555 | 3,500 | 3,545 | -0.7% | 129,500 | - | -1.8% | - | - |
| 06/01 | 3,615 | 3,625 | 3,545 | 3,570 | -2.06% | 169,400 | - | -1.19% | - | - |
| 05/29 | 3,650 | 3,690 | 3,605 | 3,645 | +1.25% | 196,000 | - | +0.83% | - | - |
| 05/28 | 3,610 | 3,635 | 3,535 | 3,600 | 0% | 112,100 | - | -0.39% | - | - |
| 05/27 | 3,615 | 3,655 | 3,585 | 3,600 | -0.14% | 136,500 | - | -0.53% | - | - |
| 05/26 | 3,580 | 3,625 | 3,545 | 3,605 | +0.7% | 121,700 | - | -0.47% | - | - |
| 05/25 | 3,600 | 3,640 | 3,570 | 3,580 | -0.28% | 118,700 | - | -1.19% | - | - |
| 05/22 | 3,610 | 3,620 | 3,540 | 3,590 | -0.83% | 116,300 | - | -1.02% | - | - |
| 05/21 | 3,590 | 3,650 | 3,580 | 3,620 | +2.84% | 155,800 | - | -0.3% | - | - |
| 05/20 | 3,515 | 3,550 | 3,485 | 3,520 | -1.81% | 212,900 | - | -3.11% | - | - |
| 05/19 | 3,550 | 3,595 | 3,510 | 3,585 | +1.13% | 217,300 | - | -1.57% | - | - |
| 05/18 | 3,470 | 3,575 | 3,450 | 3,545 | +2.46% | 307,200 | - | -2.8% | - | - |
| 05/15 | 3,380 | 3,460 | 3,310 | 3,460 | -5.46% | 476,700 | - | -5.21% | - | - |
| 05/14 | 3,700 | 3,705 | 3,645 | 3,660 | -1.08% | 138,100 | - | +0.14% | - | - |
| 05/13 | 3,680 | 3,735 | 3,675 | 3,700 | +0.54% | 141,200 | - | +1.29% | - | - |
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 3月期 | 1,495 598 10/24 | 723 289 3/17 | 3,351,200 8,378,000 7/30 | - | - | +13.69% 4/23 | -19.86% 1/22 |
| 2009年 3月期 | 1,365 546 9/2 | 533 213 10/28 | 5,278,000 13,195,000 7/31 | - | - | +35.29% 8/6 | -37.35% 10/10 |
| 2010年 3月期 | 1,235 494 6/12 | 678 271 4/1 | 2,920,000 7,300,000 2/2 | - | - | +19.15% 6/1 | -16.82% 11/27 |
| 2011年 3月期 | 1,130 452 2/17 | 648 259 3/15 | 2,086,000 5,215,000 10/20 | 697億5156万 | 399億6826万 | +17.28% 9/27 | -29.8% 3/15 |
| 2012年 3月期 | 985 394 3/9 | 740 296 6/6 | 1,656,800 4,142,000 11/1 | 608億114万 | 456億7801万 | +11.13% 6/30 | -10.95% 9/6 |
| 2013年 3月期 | 1,193 477 3/25 | 688 275 6/5 | 1,629,200 4,073,000 3/8 | 736億950万 | 424億3734万 | +11.98% 3/21 | -11.12% 6/5 |
| 2014年 3月期 | 1,690 676 11/18 | 1,008 403 4/16 | 1,388,800 3,472,000 5/23 | 1043億1871万 | 621億9000万 | +20.39% 5/22 | -13.61% 2/4 |
| 2015年 3月期 | 1,878 751 3/23 | 1,275 510 6/16 | 1,395,600 3,489,000 12/12 | 1158億9254万 | 787億199万 | +11.57% 12/4 | -7.35% 5/21 |
| 2016年 3月期 | 2,415 966 10/23 | 1,170 468 2/12 | 2,180,800 5,452,000 10/20 | 1503億4489万 | 728億3789万 | +27.28% 10/21 | -22.64% 2/12 |
| 2017年 3月期 | 1,703 681 2/22 | 960 384 7/8 | 13,053,200 32,633,000 9/30 | 1059億8848万 | 597億6442万 | +16.95% 2/15 | -14.98% 6/24 |
| 2018年 3月期 | 2,023 809 1/15 | 1,395 558 5/19 | 1,229,200 3,073,000 8/7 | 1259億995万 | 868億4518万 | +13.41% 11/8 | -16.97% 2/7 |
| 2019年 3月期 | 1,843 737 9/20 | 1,232 2,464 12/21 | 648,400 324,200 10/30 | 1147億412万 | 766億9768万 | +14% 9/21 | -14.54% 10/26 |
| 2020年 3月期 | 1,730 3,460 2/6 | 1,093 2,185 3/19 | 907,600 453,800 2/5 | 1077億48万 | 680億1316万 | +13.46% 2/6 | -22.31% 3/16 |
| 2021年 3月期 | 1,928 3,855 3/19 | 1,239 2,477 4/2 | 431,600 215,800 11/5 | 1133億541万 | 771億233万 | +14.83% 2/9 | -8.06% 4/28 |
| 2022年 3月期 | 1,905 3,810 9/14 | 1,533 3,065 7/9 | 462,800 231,400 10/28 | 1097億7260万 | 900億8588万 | +8.7% 8/2 | -6.62% 10/7 |
| 2023年 3月期 | 2,495 4,990 3/9 | 1,603 3,205 4/18 | 1,078,600 539,300 8/3 | 1434億5085万 | 923億4152万 | +13.45% 6/9 | -6.63% 11/14 |
| 2024年 3月期 | 3,135 6,270 3/22 | 2,228 4,455 4/6 | 937,200 468,600 5/11 | 1802億4787万 | 1280億7085万 | +8.09% 6/14 | -5.07% 4/25 |
| 2025年 3月期 | 3,035 3/27 6,070 4/1 | 2,293 4,585 8/5 | 647,000 323,500 8/5 | 1723億5077万 | 1301億8588万 | +6.06% 12/25 | -13.83% 4/7 |
| 2026年 3月期 | 4,200 2/25 | 2,420 4/7 | 539,600 4/7 | 2385億848万 | 1374億2631万 | +9.83% 2/19 | -10.62% 3/23 |
| 最新 | 3,720 2026/10/6 | 111,800 | 2056億9566万 | -3.35% 3,849 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -26%（0.74倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 89%（1.89倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- -28%（0.72倍）
- 1994/12/30 vs 1993/12/30
- 94%（1.94倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 33%（1.33倍）
- 1997/12/30 vs 1996/12/30
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/30
- -65%（0.35倍）
- 2000/12/29 vs 1999/12/30
- 38%（1.38倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/10/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
370円（2002/11/19） - 905%（10.05倍）
3,720円（10/6）
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。
