- 4047
- 2026/10/05
- 時価
- 1471億円
- PER 予
- 19.3倍
- 2010年以降
- 赤字-56.16倍
（2010-2026年） - PBR
- 1.93倍
- 2010年以降
- 0.56-2.84倍
（2010-2026年） - 配当 予
- 1.41%
- ROE 予
- 9.99%
- ROA 予
- 5.4%
- 資料
- Link
- CSV,JSON
関東電化工業（4047）の株価チャート
株価
10/5
- 前日 (10/2)
- 2,435
- 始値
- 2,527
- 高値
- 2,569
- 安値
- 2,483
- 終値 +5.01%
- 2,557
- 出来高 +74.08%
- 576,200
乖離率
- 株価（5日）
移動平均値 - +5.23%
2,430 - 株価（25日）
移動平均値 - +12.35%
2,276 - 出来高（5日）
移動平均値 - +10.3%
522,400
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 2,527 | 2,569 | 2,483 | 2,557 | +5.01% | 576,200 | - | +12.35% | - | - |
| 10/02 | 2,420 | 2,455 | 2,403 | 2,435 | -0.65% | 331,000 | - | +7.41% | - | - |
| 10/01 | 2,395 | 2,460 | 2,385 | 2,451 | +2.94% | 761,300 | - | +8.36% | - | - |
| 09/30 | 2,370 | 2,394 | 2,332 | 2,381 | +2.28% | 521,100 | - | +5.49% | - | - |
| 09/29 | 2,304 | 2,345 | 2,292 | 2,328 | +0.13% | 422,400 | - | +3.24% | - | - |
| 09/28 | 2,424 | 2,441 | 2,323 | 2,325 | -3.17% | 412,000 | - | +2.97% | - | - |
| 09/25 | 2,399 | 2,428 | 2,360 | 2,401 | +0.04% | 560,200 | - | +6.24% | - | - |
| 09/24 | 2,350 | 2,416 | 2,330 | 2,400 | +2.43% | 1,161,200 | - | +5.87% | - | - |
| 09/18 | 2,170 | 2,347 | 2,166 | 2,343 | +9.64% | 1,751,700 | - | +2.81% | - | - |
| 09/17 | 2,203 | 2,219 | 2,119 | 2,137 | -1.97% | 485,700 | - | -6.72% | - | - |
| 09/16 | 2,135 | 2,180 | 2,122 | 2,180 | +2.11% | 407,500 | - | -5.71% | - | - |
| 09/15 | 2,045 | 2,142 | 2,036 | 2,135 | +3.04% | 496,100 | - | -8.37% | - | - |
| 09/14 | 2,058 | 2,098 | 2,040 | 2,072 | -3% | 482,200 | - | -12.05% | - | - |
| 09/11 | 2,104 | 2,149 | 2,081 | 2,136 | -3.09% | 836,000 | - | -10.52% | - | - |
| 09/10 | 2,198 | 2,261 | 2,137 | 2,204 | +0.46% | 537,000 | - | -8.77% | - | - |
| 09/09 | 2,148 | 2,220 | 2,147 | 2,194 | +2.81% | 582,400 | - | -10.49% | - | - |
| 09/08 | 2,184 | 2,235 | 2,134 | 2,134 | -4.48% | 792,400 | - | -13.85% | - | - |
| 09/07 | 2,222 | 2,248 | 2,183 | 2,234 | +4.25% | 721,800 | - | -10.75% | - | - |
| 09/04 | 2,143 | 2,164 | 2,108 | 2,143 | -1.02% | 568,500 | - | -14.96% | - | - |
| 09/03 | 2,200 | 2,200 | 2,143 | 2,165 | -0.37% | 441,100 | - | -14.49% | - | - |
| 09/02 | 2,266 | 2,267 | 2,167 | 2,173 | -6.17% | 644,700 | - | -14.52% | - | - |
| 09/01 | 2,292 | 2,346 | 2,281 | 2,316 | +0.78% | 464,900 | - | -9.39% | - | - |
| 08/31 | 2,277 | 2,322 | 2,255 | 2,298 | -2.63% | 2,274,800 | - | -10.72% | - | - |
| 08/28 | 2,414 | 2,455 | 2,348 | 2,360 | -1.38% | 632,500 | - | -9.02% | - | - |
| 08/27 | 2,410 | 2,437 | 2,331 | 2,393 | +2.88% | 596,400 | - | -8.56% | - | - |
| 08/26 | 2,330 | 2,335 | 2,285 | 2,326 | -0.3% | 466,700 | - | -11.83% | - | - |
| 08/25 | 2,300 | 2,333 | 2,253 | 2,333 | +0.43% | 530,400 | - | -12.19% | - | - |
| 08/24 | 2,325 | 2,379 | 2,303 | 2,323 | -0.13% | 433,900 | - | -13.03% | - | - |
| 08/21 | 2,360 | 2,360 | 2,291 | 2,326 | -3.08% | 658,300 | - | -13.72% | - | - |
| 08/20 | 2,396 | 2,446 | 2,351 | 2,400 | +0.84% | 763,300 | - | -11.93% | - | - |
| 08/19 | 2,454 | 2,480 | 2,357 | 2,380 | -7.07% | 815,600 | - | -13.45% | - | - |
| 08/18 | 2,727 | 2,769 | 2,557 | 2,561 | -5.67% | 876,400 | - | -7.61% | - | - |
| 08/17 | 2,658 | 2,745 | 2,629 | 2,715 | +3.23% | 934,200 | - | -2.79% | - | - |
| 08/14 | 2,677 | 2,704 | 2,614 | 2,630 | -1.09% | 1,186,200 | - | -6.31% | - | - |
| 08/13 | 2,616 | 2,700 | 2,597 | 2,659 | +0.95% | 1,188,000 | - | -5.84% | - | - |
| 08/12 | 2,548 | 2,685 | 2,510 | 2,634 | -5.46% | 2,027,300 | - | -7.42% | - | - |
| 08/10 | 2,910 | 2,934 | 2,762 | 2,786 | -2.11% | 1,435,000 | - | -3.06% | - | - |
| 08/07 | 2,927 | 2,964 | 2,759 | 2,846 | -1.08% | 652,500 | - | -1.9% | - | - |
| 08/06 | 3,010 | 3,075 | 2,861 | 2,877 | -6.59% | 600,500 | - | -1.51% | - | - |
| 08/05 | 2,932 | 3,080 | 2,930 | 3,080 | +8.57% | 571,700 | - | +4.44% | - | - |
| 08/04 | 2,790 | 2,868 | 2,780 | 2,837 | +2.16% | 627,200 | - | -4.41% | - | - |
| 08/03 | 2,656 | 2,807 | 2,612 | 2,777 | +4.05% | 719,300 | - | -7.43% | - | - |
| 07/31 | 2,676 | 2,755 | 2,590 | 2,669 | +10.02% | 881,300 | - | -12.12% | - | - |
| 07/30 | 2,451 | 2,534 | 2,387 | 2,426 | +0.25% | 582,300 | - | -21.54% | - | - |
| 07/29 | 2,568 | 2,596 | 2,369 | 2,420 | -4.01% | 762,800 | - | -23.17% | - | - |
| 07/28 | 2,643 | 2,663 | 2,488 | 2,521 | -9.38% | 615,500 | - | -21.22% | - | - |
| 07/27 | 2,824 | 2,830 | 2,670 | 2,782 | -0.29% | 408,900 | - | -14.53% | - | - |
| 07/24 | 2,889 | 2,906 | 2,751 | 2,790 | -5.04% | 488,300 | - | -15.58% | - | - |
| 07/23 | 2,923 | 2,965 | 2,876 | 2,938 | +0.82% | 396,900 | - | -12.22% | - | - |
| 07/22 | 2,884 | 3,060 | 2,879 | 2,914 | +4.26% | 791,500 | - | -13.91% | - | - |
| 07/21 | 2,723 | 2,829 | 2,678 | 2,795 | +3.48% | 508,600 | - | -18.25% | - | - |
| 07/17 | 2,802 | 2,827 | 2,556 | 2,701 | -7.66% | 989,300 | - | -21.98% | - | - |
| 07/16 | 2,960 | 2,995 | 2,895 | 2,925 | -4.26% | 492,600 | - | -16.52% | - | - |
| 07/15 | 3,070 | 3,095 | 3,005 | 3,055 | +0.66% | 281,700 | - | -13.9% | - | - |
| 07/14 | 2,900 | 3,075 | 2,860 | 3,035 | +3.41% | 531,600 | - | -15.22% | - | - |
| 07/13 | 3,070 | 3,105 | 2,900 | 2,935 | -4.4% | 518,200 | - | -19.08% | - | - |
| 07/10 | 3,180 | 3,195 | 3,050 | 3,070 | -0.16% | 458,400 | - | -16.23% | - | - |
| 07/09 | 3,105 | 3,140 | 3,035 | 3,075 | +0.65% | 453,000 | - | -17.03% | - | - |
| 07/08 | 3,105 | 3,225 | 3,045 | 3,055 | -3.78% | 601,800 | - | -18.75% | - | - |
| 07/07 | 3,340 | 3,370 | 3,135 | 3,175 | -5.37% | 710,800 | - | -16.14% | - | - |
| 07/06 | 3,490 | 3,610 | 3,330 | 3,355 | -3.59% | 602,800 | - | -11.71% | - | - |
| 07/03 | 3,275 | 3,480 | 3,225 | 3,480 | +4.04% | 613,600 | - | -8.59% | - | - |
| 07/02 | 3,430 | 3,480 | 3,300 | 3,345 | -6.3% | 628,000 | - | -12.27% | - | - |
| 07/01 | 3,620 | 3,655 | 3,500 | 3,570 | +0.42% | 508,100 | - | -6.47% | - | - |
| 06/30 | 3,635 | 3,650 | 3,420 | 3,555 | -2.07% | 639,200 | - | -6.64% | - | - |
| 06/29 | 3,705 | 3,715 | 3,390 | 3,630 | -1.89% | 790,400 | - | -4.57% | - | - |
| 06/26 | 3,915 | 3,935 | 3,640 | 3,700 | -8.75% | 901,000 | - | -2.4% | - | - |
| 06/25 | 4,035 | 4,120 | 3,940 | 4,055 | +4.51% | 954,600 | - | +7.7% | - | - |
| 06/24 | 3,735 | 3,945 | 3,635 | 3,880 | +5.72% | 888,200 | - | +4.36% | - | - |
| 06/23 | 3,895 | 3,950 | 3,665 | 3,670 | -5.78% | 685,900 | - | +0.03% | - | - |
| 06/22 | 4,000 | 4,140 | 3,830 | 3,895 | -2.99% | 1,059,700 | - | +7.21% | - | - |
| 06/19 | 4,000 | 4,080 | 3,870 | 4,015 | +4.42% | 944,300 | - | +12.18% | - | - |
| 06/18 | 3,900 | 4,025 | 3,840 | 3,845 | -1.28% | 678,400 | - | +9.83% | - | - |
| 06/17 | 3,750 | 3,965 | 3,610 | 3,895 | +3.59% | 953,400 | - | +13.42% | - | - |
| 06/16 | 3,745 | 3,870 | 3,650 | 3,760 | -3.22% | 916,000 | - | +11.8% | - | - |
| 06/15 | 4,030 | 4,170 | 3,780 | 3,885 | +3.6% | 1,537,800 | - | +18.05% | - | - |
| 06/12 | 4,090 | 4,270 | 3,750 | 3,750 | -6.72% | 1,633,300 | - | +16.75% | - | - |
| 06/11 | 3,665 | 4,025 | 3,580 | 4,020 | +4.15% | 1,146,900 | - | +28.19% | - | - |
| 06/10 | 4,050 | 4,165 | 3,765 | 3,860 | -7.88% | 1,639,900 | - | +26.64% | - | - |
| 06/09 | 4,105 | 4,300 | 3,875 | 4,190 | +7.3% | 1,616,100 | - | +41.46% | - | - |
| 06/08 | 3,675 | 3,985 | 3,535 | 3,905 | -4.64% | 1,629,200 | - | +36.49% | - | - |
| 06/05 | 4,195 | 4,400 | 3,945 | 4,095 | -7.04% | 2,697,600 | - | +47.67% | - | - |
| 06/04 | 3,705 | 4,405 | 3,705 | 4,405 | +18.89% | 1,784,000 | - | +64.67% | - | - |
| 06/03 | 3,740 | 3,860 | 3,685 | 3,705 | +4.96% | 953,900 | - | +44.44% | - | - |
| 06/02 | 3,440 | 3,565 | 3,330 | 3,530 | -0.28% | 836,000 | - | +42.22% | - | - |
| 06/01 | 3,605 | 3,695 | 3,455 | 3,540 | -2.34% | 840,000 | - | +47.07% | - | - |
| 05/29 | 3,605 | 3,775 | 3,550 | 3,625 | +4.92% | 956,800 | - | +55.45% | - | - |
| 05/28 | 3,260 | 3,485 | 3,210 | 3,455 | +3.75% | 919,400 | - | +53.42% | - | - |
| 05/27 | 3,540 | 3,550 | 3,275 | 3,330 | -4.03% | 1,331,700 | - | +52.82% | - | - |
| 05/26 | 3,360 | 3,595 | 3,215 | 3,470 | +4.99% | 1,252,100 | - | +64.22% | - | - |
| 05/25 | 3,135 | 3,490 | 3,125 | 3,305 | +8.72% | 1,463,500 | - | +61.93% | - | - |
| 05/22 | 2,894 | 3,125 | 2,879 | 3,040 | +5.92% | 1,172,600 | - | +53.85% | - | - |
| 05/21 | 2,750 | 2,970 | 2,703 | 2,870 | +7.65% | 1,184,100 | - | +49.48% | - | - |
| 05/20 | 2,677 | 2,775 | 2,611 | 2,666 | -3.75% | 1,156,400 | - | +42.57% | - | - |
| 05/19 | 2,750 | 2,940 | 2,668 | 2,770 | +8.63% | 3,289,100 | - | +51.61% | - | - |
| 05/18 | 2,550 | 2,550 | 2,550 | 2,550 | +24.39% | 202,100 | - | +43.26% | - | - |
| 05/15 | 2,125 | 2,148 | 1,951 | 2,050 | -5.75% | 906,100 | - | +18.09% | - | - |
| 05/14 | 2,133 | 2,187 | 2,102 | 2,175 | +2.98% | 583,500 | - | +27.27% | - | - |
| 05/13 | 1,975 | 2,120 | 1,951 | 2,112 | +7.15% | 721,900 | - | +25.94% | - | - |
| 05/12 | 1,964 | 2,029 | 1,962 | 1,971 | +3.25% | 537,800 | - | +19.6% | - | - |
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 | 698 12/25 | 462 1/22 | 1,388,000 5/30 | - | - | +15.6% 2/28 | -26.15% 1/22 |
| 2009年 3月期 | 748 6/19 | 200 10/28 | 5,187,000 12/19 | - | - | +40.24% 12/26 | -38.24% 10/8 |
| 2010年 3月期 | 807 10/27 | 306 4/14 | 3,091,000 4/22 | - | - | +41.81% 6/17 | -22.09% 11/24 |
| 2011年 3月期 | 786 4/12 4/9 | 472 9/1 | 1,336,000 5/6 | 452億3119万 | 271億6173万 | +10.66% 10/6 | -20.49% 3/15 |
| 2012年 3月期 | 636 4/1 | 268 12/22 | 1,933,000 11/16 | 365億9928万 | 154億2234万 | +13.81% 1/25 | -23.58% 11/16 |
| 2013年 3月期 | 307 4/2 | 112 10/10 | 13,142,000 3/25 | 176億6663万 | 64億4515万 | +33.97% 3/25 | -29.8% 9/26 |
| 2014年 3月期 | 347 5/21 | 180 8/28 | 10,970,000 11/15 | 199億6847万 | 103億5828万 | +31.87% 5/21 | -18.82% 8/28 |
| 2015年 3月期 | 881 2/26 | 225 5/21 5/19 | 7,110,000 8/14 | 506億9807万 | 129億4786万 | +41.83% 8/28 | -13.52% 10/17 |
| 2016年 3月期 | 1,098 8/18 | 670 2/12 | 4,874,000 1/13 | 631億8556万 | 385億5585万 | +19.4% 1/14 | -21.15% 2/12 |
| 2017年 3月期 | 1,226 2/15 | 715 4/6 | 3,587,000 12/1 | 705億5145万 | 411億4542万 | +18.84% 12/8 | -16.63% 8/30 |
| 2018年 3月期 | 1,415 1/10 1/9 他2件 | 868 6/16 6/15 他2件 | 4,107,500 8/16 | 814億2766万 | 499億4997万 | +12.01% 7/6 | -17.15% 2/14 |
| 2019年 3月期 | 1,280 5/17 | 700 12/25 | 1,672,600 5/16 | 736億5894万 | 402億8223万 | +19.66% 5/17 | -18.7% 12/25 |
| 2020年 3月期 | 1,134 11/18 | 611 8/13 | 1,735,200 11/15 | 652億5722万 | 351億6063万 | +17.26% 11/15 | -26.81% 3/16 |
| 2021年 3月期 | 965 5/15 | 681 11/16 | 1,468,100 12/14 | 555億3193万 | 391億8886万 | +13.8% 5/15 | -10.36% 8/20 |
| 2022年 3月期 | 1,220 3/1 | 836 5/13 | 952,700 2/14 | 702億618万 | 481億849万 | +11.23% 6/4 | -12.46% 3/8 |
| 2023年 3月期 | 1,069 3/9 | 858 6/20 | 873,800 5/16 | 615億1672万 | 493億7451万 | +7.85% 8/22 | -7.94% 12/22 |
| 2024年 3月期 | 1,049 5/9 | 746 10/26 | 1,275,900 10/26 | 603億6580万 | 429億2935万 | +11.19% 7/3 | -13.53% 8/21 |
| 2025年 3月期 | 1,130 12/3 | 732 8/5 | 1,977,900 5/31 | 650億2703万 | 421億2370万 | +12.03% 12/3 | -21.13% 8/5 |
| 2026年 3月期 | 1,843 2/17 | 705 4/7 | 1,572,800 2/17 | 1060億5737万 | 405億6996万 | +28.93% 2/16 | -16.3% 3/23 |
| 最新 | 2,557 2026/10/5 | 576,200 | 1471億4524万 | +12.35% 2,276 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- -38%（0.62倍）
- 1986/12/27 vs 1985/12/28
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 40%（1.4倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 53%（1.53倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 103%（2.03倍）
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 70%（1.7倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 139%（2.39倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/10/05 vs 2025/12/30
- 131%（2.31倍）
- 過去安値
112円（2012/10/10） - 2183%（22.83倍）
2,557円（10/5）
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。
