- 4046
- 2026/10/02
- 時価
- 2721億円
- PER 予
- 16.69倍
- 2010年以降
- 5.8-41.06倍
（2010-2026年） - PBR
- 1.89倍
- 2010年以降
- 0.56-2.85倍
（2010-2026年） - 配当 予
- 1.47%
- ROE 予
- 11.35%
- ROA 予
- 8.66%
- 資料
- Link
- CSV,JSON
大阪ソーダ（4046）の株価チャート
株価
10/2
- 前日 (10/1)
- 2,064
- 始値
- 2,029
- 高値
- 2,059
- 安値
- 2,005
- 終値 -1.36%
- 2,036
- 出来高 -35.46%
- 329,600
乖離率
- 株価（5日）
移動平均値 - +1.65%
2,003 - 株価（25日）
移動平均値 - +0.54%
2,025 - 出来高（5日）
移動平均値 - -16.47%
394,600
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 | 2,029 | 2,059 | 2,005 | 2,036 | -1.36% | 329,600 | - | +0.54% | - | - |
| 10/01 | 2,013 | 2,071 | 2,001 | 2,064 | +3.98% | 510,700 | - | +1.88% | - | - |
| 09/30 | 1,975 | 1,991 | 1,966 | 1,985 | +2.53% | 338,700 | - | -1.93% | - | - |
| 09/29 | 1,982 | 1,989 | 1,916 | 1,936 | -2.96% | 378,000 | - | -4.4% | - | - |
| 09/28 | 2,022 | 2,037 | 1,982 | 1,995 | -0.84% | 416,000 | - | -1.68% | - | - |
| 09/25 | 2,001 | 2,020 | 1,991 | 2,012 | +0.95% | 303,800 | - | -0.74% | - | - |
| 09/24 | 2,016 | 2,032 | 1,980 | 1,993 | -0.94% | 358,300 | - | -1.82% | - | - |
| 09/18 | 2,030 | 2,043 | 2,006 | 2,012 | -0.89% | 453,400 | - | -1.03% | - | - |
| 09/17 | 2,038 | 2,048 | 2,015 | 2,030 | -0.39% | 259,700 | - | -0.29% | - | - |
| 09/16 | 1,985 | 2,040 | 1,975 | 2,038 | +2.31% | 291,100 | - | -0.1% | - | - |
| 09/15 | 1,976 | 2,002 | 1,953 | 1,992 | +0.3% | 198,300 | - | -2.45% | - | - |
| 09/14 | 1,929 | 1,989 | 1,921 | 1,986 | +0.86% | 268,100 | - | -2.89% | - | - |
| 09/11 | 1,928 | 1,982 | 1,924 | 1,969 | +0.05% | 317,700 | - | -3.48% | - | - |
| 09/10 | 2,000 | 2,015 | 1,947 | 1,968 | -1.55% | 301,300 | - | -3.29% | - | - |
| 09/09 | 1,929 | 2,034 | 1,921 | 1,999 | +3.09% | 330,600 | - | -1.58% | - | - |
| 09/08 | 2,028 | 2,028 | 1,939 | 1,939 | -4.86% | 284,500 | - | -4.15% | - | - |
| 09/07 | 2,020 | 2,049 | 2,019 | 2,038 | +2.16% | 249,200 | - | +1.09% | - | - |
| 09/04 | 2,062 | 2,063 | 1,987 | 1,995 | -3.76% | 374,700 | - | -0.5% | - | - |
| 09/03 | 2,095 | 2,097 | 2,069 | 2,073 | -0.48% | 324,700 | - | +3.91% | - | - |
| 09/02 | 2,082 | 2,124 | 2,066 | 2,083 | -1.09% | 282,700 | - | +5.26% | - | - |
| 09/01 | 2,078 | 2,115 | 2,076 | 2,106 | 0% | 214,500 | - | +7.07% | - | - |
| 08/31 | 2,086 | 2,118 | 2,073 | 2,106 | +0.33% | 387,100 | - | +7.61% | - | - |
| 08/28 | 2,091 | 2,153 | 2,089 | 2,099 | +0.48% | 316,100 | - | +7.97% | - | - |
| 08/27 | 2,090 | 2,107 | 2,073 | 2,089 | +0.1% | 325,300 | - | +8.13% | - | - |
| 08/26 | 2,074 | 2,103 | 2,043 | 2,087 | +1.71% | 417,800 | - | +8.64% | - | - |
| 08/25 | 2,023 | 2,071 | 2,011 | 2,052 | +1.43% | 303,400 | - | +7.49% | - | - |
| 08/24 | 2,008 | 2,040 | 1,996 | 2,023 | +0.6% | 199,200 | - | +6.64% | - | - |
| 08/21 | 2,011 | 2,016 | 1,991 | 2,011 | -0.59% | 214,000 | - | +6.46% | - | - |
| 08/20 | 1,971 | 2,032 | 1,964 | 2,023 | +3.32% | 271,800 | - | +7.49% | - | - |
| 08/19 | 2,050 | 2,064 | 1,957 | 1,958 | -5.36% | 341,300 | - | +4.59% | - | - |
| 08/18 | 2,071 | 2,091 | 2,048 | 2,069 | -0.62% | 291,400 | - | +10.94% | - | - |
| 08/17 | 2,152 | 2,153 | 2,082 | 2,082 | -0.24% | 340,400 | - | +12.24% | - | - |
| 08/14 | 2,100 | 2,146 | 2,082 | 2,087 | -1.37% | 269,800 | - | +13.24% | - | - |
| 08/13 | 2,138 | 2,150 | 2,086 | 2,116 | +0.95% | 375,600 | - | +15.57% | - | - |
| 08/12 | 2,079 | 2,118 | 2,044 | 2,096 | +0.62% | 546,300 | - | +15.16% | - | - |
| 08/10 | 1,981 | 2,087 | 1,950 | 2,083 | +12.53% | 966,000 | - | +15.02% | - | - |
| 08/07 | 1,827 | 1,855 | 1,770 | 1,851 | -0.16% | 486,100 | - | +2.66% | - | - |
| 08/06 | 1,848 | 1,883 | 1,845 | 1,854 | +0.22% | 314,400 | - | +2.83% | - | - |
| 08/05 | 1,802 | 1,850 | 1,795 | 1,850 | +2.66% | 308,600 | - | +2.55% | - | - |
| 08/04 | 1,780 | 1,811 | 1,776 | 1,802 | +1.58% | 313,300 | - | -0.22% | - | - |
| 08/03 | 1,758 | 1,777 | 1,715 | 1,774 | +0.34% | 282,100 | - | -1.93% | - | - |
| 07/31 | 1,740 | 1,799 | 1,728 | 1,768 | +2.55% | 421,300 | - | -2.43% | - | - |
| 07/30 | 1,673 | 1,732 | 1,672 | 1,724 | +1.89% | 407,800 | - | -5.12% | - | - |
| 07/29 | 1,770 | 1,770 | 1,671 | 1,692 | -4.41% | 620,200 | - | -7.24% | - | - |
| 07/28 | 1,842 | 1,845 | 1,768 | 1,770 | -5.2% | 417,000 | - | -3.49% | - | - |
| 07/27 | 1,804 | 1,870 | 1,775 | 1,867 | +4.95% | 837,400 | - | +1.36% | - | - |
| 07/24 | 1,777 | 1,786 | 1,768 | 1,779 | -0.56% | 262,100 | - | -3.63% | - | - |
| 07/23 | 1,806 | 1,828 | 1,789 | 1,789 | -1.32% | 234,400 | - | -3.45% | - | - |
| 07/22 | 1,796 | 1,838 | 1,796 | 1,813 | +1.17% | 460,200 | - | -2.42% | - | - |
| 07/21 | 1,760 | 1,809 | 1,751 | 1,792 | +2.11% | 299,500 | - | -3.86% | - | - |
| 07/17 | 1,798 | 1,813 | 1,721 | 1,755 | -3.57% | 286,700 | - | -6.1% | - | - |
| 07/16 | 1,836 | 1,860 | 1,811 | 1,820 | -0.38% | 270,200 | - | -2.73% | - | - |
| 07/15 | 1,806 | 1,828 | 1,787 | 1,827 | +2.07% | 256,300 | - | -2.3% | - | - |
| 07/14 | 1,783 | 1,797 | 1,766 | 1,790 | +0.39% | 190,200 | - | -4.12% | - | - |
| 07/13 | 1,816 | 1,827 | 1,775 | 1,783 | -1.05% | 205,400 | - | -4.5% | - | - |
| 07/10 | 1,804 | 1,822 | 1,794 | 1,802 | +1.01% | 283,600 | - | -3.53% | - | - |
| 07/09 | 1,780 | 1,808 | 1,775 | 1,784 | -1% | 303,800 | - | -4.55% | - | - |
| 07/08 | 1,815 | 1,845 | 1,802 | 1,802 | -1.42% | 295,900 | - | -3.58% | - | - |
| 07/07 | 1,881 | 1,898 | 1,827 | 1,828 | -2.77% | 500,800 | - | -2.25% | - | - |
| 07/06 | 1,904 | 1,916 | 1,873 | 1,880 | +0.11% | 312,900 | - | +0.53% | - | - |
| 07/03 | 1,868 | 1,882 | 1,863 | 1,878 | +0.75% | 303,200 | - | +0.48% | - | - |
| 07/02 | 1,873 | 1,883 | 1,855 | 1,864 | -0.69% | 279,500 | - | -0.27% | - | - |
| 07/01 | 1,890 | 1,890 | 1,870 | 1,877 | -0.37% | 236,900 | - | +0.48% | - | - |
| 06/30 | 1,913 | 1,930 | 1,872 | 1,884 | +0.16% | 413,700 | - | +0.96% | - | - |
| 06/29 | 1,886 | 1,900 | 1,844 | 1,881 | +0.97% | 319,400 | - | +0.86% | - | - |
| 06/26 | 1,880 | 1,887 | 1,843 | 1,863 | -1.38% | 252,800 | - | -0.11% | - | - |
| 06/25 | 1,938 | 1,938 | 1,883 | 1,889 | -0.47% | 271,500 | - | +1.34% | - | - |
| 06/24 | 1,915 | 1,934 | 1,894 | 1,898 | -1.4% | 259,200 | - | +2.04% | - | - |
| 06/23 | 1,979 | 1,998 | 1,916 | 1,925 | -2.28% | 293,400 | - | +3.77% | - | - |
| 06/22 | 1,986 | 2,005 | 1,961 | 1,970 | -0.45% | 339,200 | - | +6.37% | - | - |
| 06/19 | 1,966 | 2,007 | 1,947 | 1,979 | +1.8% | 613,200 | - | +7.15% | - | - |
| 06/18 | 1,943 | 1,975 | 1,913 | 1,944 | +0.52% | 351,300 | - | +5.59% | - | - |
| 06/17 | 1,964 | 1,970 | 1,925 | 1,934 | -0.72% | 325,100 | - | +5.11% | - | - |
| 06/16 | 1,921 | 1,972 | 1,914 | 1,948 | +0.88% | 465,100 | - | +5.93% | - | - |
| 06/15 | 1,855 | 1,946 | 1,843 | 1,931 | +7.1% | 508,200 | - | +5.17% | - | - |
| 06/12 | 1,811 | 1,821 | 1,788 | 1,803 | +1.41% | 447,600 | - | -1.69% | - | - |
| 06/11 | 1,730 | 1,783 | 1,722 | 1,778 | +0.45% | 281,100 | - | -3.16% | - | - |
| 06/10 | 1,782 | 1,795 | 1,754 | 1,770 | -0.84% | 402,400 | - | -3.86% | - | - |
| 06/09 | 1,819 | 1,840 | 1,776 | 1,785 | -0.72% | 323,900 | - | -3.2% | - | - |
| 06/08 | 1,785 | 1,823 | 1,774 | 1,798 | -1.48% | 492,700 | - | -2.71% | - | - |
| 06/05 | 1,786 | 1,828 | 1,770 | 1,825 | +1.78% | 283,400 | - | -1.4% | - | - |
| 06/04 | 1,811 | 1,834 | 1,786 | 1,793 | -2.13% | 529,400 | - | -3.19% | - | - |
| 06/03 | 1,821 | 1,866 | 1,817 | 1,832 | +0.6% | 242,600 | - | -1.13% | - | - |
| 06/02 | 1,826 | 1,835 | 1,771 | 1,821 | -1.78% | 416,200 | - | -1.73% | - | - |
| 06/01 | 1,863 | 1,910 | 1,851 | 1,854 | -1.38% | 364,500 | - | -0.05% | - | - |
| 05/29 | 1,856 | 1,912 | 1,853 | 1,880 | +1.68% | 479,700 | - | +1.24% | - | - |
| 05/28 | 1,841 | 1,855 | 1,816 | 1,849 | +1.99% | 369,400 | - | -0.59% | - | - |
| 05/27 | 1,850 | 1,857 | 1,796 | 1,813 | -2.32% | 602,100 | - | -2.63% | - | - |
| 05/26 | 1,873 | 1,881 | 1,837 | 1,856 | -1.12% | 387,000 | - | -0.54% | - | - |
| 05/25 | 1,886 | 1,908 | 1,854 | 1,877 | +1.68% | 446,800 | - | +0.54% | - | - |
| 05/22 | 1,823 | 1,880 | 1,810 | 1,846 | +2.96% | 468,900 | - | -1.18% | - | - |
| 05/21 | 1,806 | 1,820 | 1,786 | 1,793 | +0.96% | 399,800 | - | -4.07% | - | - |
| 05/20 | 1,821 | 1,823 | 1,758 | 1,776 | -3.37% | 452,200 | - | -5.18% | - | - |
| 05/19 | 1,870 | 1,879 | 1,827 | 1,838 | -0.27% | 413,600 | - | -2.13% | - | - |
| 05/18 | 1,837 | 1,853 | 1,820 | 1,843 | +0.66% | 471,900 | - | -1.97% | - | - |
| 05/15 | 1,893 | 1,912 | 1,809 | 1,831 | -4.64% | 592,300 | - | -2.45% | - | - |
| 05/14 | 1,916 | 1,930 | 1,891 | 1,920 | -0.1% | 597,400 | - | +2.51% | - | - |
| 05/13 | 1,818 | 1,945 | 1,802 | 1,922 | +3.5% | 1,183,400 | - | +3.06% | - | - |
| 05/12 | 1,899 | 1,906 | 1,842 | 1,857 | -1.17% | 505,100 | - | -0.05% | - | - |
| 05/11 | 1,870 | 1,885 | 1,862 | 1,879 | +1.02% | 265,200 | - | +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 | 456 9/4 | 299 3/17 1/22 | 479,000 8/9 | - | - | +10.16% 2/5 | -15.59% 1/16 |
| 2009年 3月期 | 339 5/15 | 155 10/10 | 266,000 8/6 | - | - | +29.57% 11/10 | -39.94% 10/10 |
| 2010年 3月期 | 332 9/3 | 189 5/1 4/30 他2件 | 3,009,000 9/3 | - | - | +24.14% 9/3 | -14.56% 11/18 |
| 2011年 3月期 | 302 3/1 | 200 3/15 | 568,000 5/11 | 337億5484万 | 223億5420万 | +10.08% 1/19 | -25.34% 3/15 |
| 2012年 3月期 | 327 8/2 | 233 9/26 | 606,000 7/28 | 365億4911万 | 260億4264万 | +9.36% 6/24 | -12.13% 8/22 |
| 2013年 3月期 | 304 3/21 | 196 10/15 10/12 | 1,492,000 1/17 | 339億7838万 | 219億711万 | +14.15% 1/18 | -8.89% 5/28 |
| 2014年 3月期 | 401 1/21 | 261 4/2 | 2,275,000 12/10 | 448億2044万 | 291億7223万 | +14.75% 1/9 | -9.6% 2/4 |
| 2015年 3月期 | 449 2/20 2/19 | 314 5/21 5/19 | 526,000 1/26 | 501億8548万 | 350億9630万 | +11.13% 1/27 | -7.27% 7/18 |
| 2016年 3月期 | 481 8/5 | 375 9/8 | 619,000 8/25 | 537億6217万 | 419億1437万 | +8% 6/23 | -13.46% 9/8 |
| 2017年 3月期 | 512 3/10 | 385 8/31 | 537,000 8/8 | 572億2820万 | 430億3209万 | +8.37% 11/1 | -6.72% 4/14 |
| 2018年 3月期 | 598 2,990 1/5 | 463 4/14 | 1,272,000 9/13 | 691億9589万 | 517億5028万 | +8.68% 9/15 | -7.41% 2/6 |
| 2019年 3月期 | 674 3,370 6/7 3,370 6/6 | 461 2,303 12/25 | 1,522,000 304,400 5/9 | 845億2532万 | 599億6589万 | +10.21% 2/21 | -11.94% 10/25 |
| 2020年 3月期 | 658 3,290 12/12 3,290 12/11 | 414 2,069 3/17 | 716,000 143,200 9/13 | 879億4635万 | 553億729万 | +11.61% 3/27 | -17.25% 3/16 |
| 2021年 3月期 | 558 2,789 2/9 | 447 2,237 8/3 | 595,000 119,000 11/5 | 745億5391万 | 597億9817万 | +8.02% 8/13 | -8.01% 7/2 |
| 2022年 3月期 | 645 3,225 3/29 | 470 2,349 7/9 | 2,006,500 401,300 10/20 | 862億1075万 | 627億9279万 | +12.22% 9/14 | -8.32% 3/8 |
| 2023年 3月期 | 956 4,780 3/7 | 593 2,967 5/27 2,965 5/26 | 4,216,000 843,200 8/8 | 1277億7904万 | 793億1389万 | +14.15% 8/10 | -8.84% 10/13 |
| 2024年 3月期 | 2,470 12,350 2/16 | 773 3,865 5/15 | 2,781,000 556,200 10/30 | 3301億4040万 | 1033億1924万 | +30.11% 8/14 | -12.83% 4/3 |
| 2025年 3月期 | 2,342 11,710 7/17 | 1,328 2/25 | 2,852,500 12/5 | 3130億3191万 | 1775億59万 | +24.95% 12/16 | -22.75% 8/5 |
| 2026年 3月期 | 2,534 2/5 | 1,358 4/7 | 2,048,400 11/10 | 3386億9465万 | 1815億1039万 | +21.65% 11/27 | -20.25% 3/23 |
| 最新 | 2,036 2026/10/2 | 329,600 | 2721億3193万 | +0.54% 2,025 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 244%（3.44倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 7%（1.07倍）
- 1990/12/28 vs 1989/12/29
- -63%（0.37倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 153%（2.53倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
139円（2002/12/19） - 1365%（14.65倍）
2,036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。
