- 4063
- 2026/09/24
- 時価
- 11兆7174億円
- PER 予
- 20.91倍
- 2010年以降
- 8.16-30.97倍
（2010-2026年） - PBR
- 2.41倍
- 2010年以降
- 1.03-3.25倍
（2010-2026年） - 配当 予
- 2.3%
- ROE 予
- 11.53%
- ROA 予
- 9.11%
- 資料
- Link
- CSV,JSON
信越化学工業（4063）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,903
- 始値
- 5,852
- 高値
- 5,920
- 安値
- 5,839
- 終値 -0.24%
- 5,889
- 出来高 -39.06%
- 5,372,200
乖離率
- 株価（5日）
移動平均値 - +0.77%
5,844 - 株価（25日）
移動平均値 - 0%
5,889 - 出来高（5日）
移動平均値 - -21.82%
6,871,760
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 5,852 | 5,920 | 5,839 | 5,889 | -0.24% | 5,372,200 | - | 0% | - | - |
| 09/24 | 5,795 | 5,921 | 5,795 | 5,903 | +1.01% | 8,816,000 | - | 0% | - | - |
| 09/18 | 5,845 | 5,858 | 5,761 | 5,844 | +1.42% | 8,964,200 | - | -1.32% | - | - |
| 09/17 | 5,836 | 5,845 | 5,733 | 5,762 | -1% | 5,873,900 | - | -3.06% | - | - |
| 09/16 | 5,749 | 5,823 | 5,723 | 5,820 | +2.23% | 5,332,500 | - | -2.48% | - | - |
| 09/15 | 5,722 | 5,755 | 5,684 | 5,693 | -0.99% | 4,637,600 | - | -4.99% | - | - |
| 09/14 | 5,678 | 5,750 | 5,628 | 5,750 | +0.21% | 5,632,400 | - | -4.41% | - | - |
| 09/11 | 5,634 | 5,739 | 5,631 | 5,738 | -0.42% | 7,659,000 | - | -4.84% | - | - |
| 09/10 | 5,705 | 5,769 | 5,690 | 5,762 | +0.75% | 6,121,800 | - | -4.71% | - | - |
| 09/09 | 5,677 | 5,752 | 5,671 | 5,719 | +0.3% | 7,915,400 | - | -5.67% | - | - |
| 09/08 | 5,798 | 5,806 | 5,702 | 5,702 | -1.99% | 7,633,800 | - | -6.12% | - | - |
| 09/07 | 5,835 | 5,862 | 5,798 | 5,818 | +0.55% | 5,656,500 | - | -4.31% | - | - |
| 09/04 | 5,805 | 5,860 | 5,786 | 5,786 | -1.25% | 6,593,000 | - | -4.82% | - | - |
| 09/03 | 5,900 | 5,914 | 5,841 | 5,859 | -0.19% | 4,829,400 | - | -3.6% | - | - |
| 09/02 | 5,868 | 5,905 | 5,785 | 5,870 | -1.64% | 8,452,700 | - | -3.31% | - | - |
| 09/01 | 6,000 | 6,050 | 5,968 | 5,968 | -0.91% | 4,933,800 | - | -1.7% | - | - |
| 08/31 | 5,956 | 6,028 | 5,925 | 6,023 | +0.37% | 5,822,200 | - | -0.9% | - | - |
| 08/28 | 6,053 | 6,068 | 6,001 | 6,001 | +0.13% | 5,614,200 | - | -1.7% | - | - |
| 08/27 | 6,013 | 6,030 | 5,923 | 5,993 | +0.44% | 4,584,500 | - | -2.46% | - | - |
| 08/26 | 5,936 | 5,993 | 5,933 | 5,967 | -0.63% | 5,248,700 | - | -3.56% | - | - |
| 08/25 | 6,021 | 6,064 | 5,983 | 6,005 | -0.76% | 5,650,600 | - | -3.72% | - | - |
| 08/24 | 6,051 | 6,087 | 6,019 | 6,051 | 0% | 4,659,600 | - | -3.69% | - | - |
| 08/21 | 6,100 | 6,117 | 6,025 | 6,051 | -1.79% | 5,191,500 | - | -4.48% | - | - |
| 08/20 | 6,190 | 6,199 | 6,088 | 6,161 | +1.17% | 5,110,100 | - | -3.75% | - | - |
| 08/19 | 6,133 | 6,177 | 6,068 | 6,090 | -2.44% | 6,766,300 | - | -5.63% | - | - |
| 08/18 | 6,343 | 6,405 | 6,221 | 6,242 | -2.24% | 5,242,300 | - | -4.01% | - | - |
| 08/17 | 6,390 | 6,408 | 6,326 | 6,385 | +0.2% | 4,280,400 | - | -2.47% | - | - |
| 08/14 | 6,478 | 6,508 | 6,361 | 6,372 | -0.09% | 6,102,200 | - | -3.04% | - | - |
| 08/13 | 6,465 | 6,484 | 6,365 | 6,378 | -0.5% | 4,862,800 | - | -3.26% | - | - |
| 08/12 | 6,330 | 6,410 | 6,300 | 6,410 | +1.97% | 6,278,500 | - | -3.25% | - | - |
| 08/10 | 6,224 | 6,327 | 6,197 | 6,286 | +2.78% | 6,667,400 | - | -5.69% | - | - |
| 08/07 | 6,200 | 6,283 | 6,024 | 6,116 | -0.83% | 6,430,700 | - | -8.61% | - | - |
| 08/06 | 6,093 | 6,234 | 6,090 | 6,167 | +0.06% | 6,777,500 | - | -8.34% | - | - |
| 08/05 | 6,004 | 6,213 | 6,004 | 6,163 | +2.94% | 8,860,900 | - | -8.99% | - | - |
| 08/04 | 5,859 | 5,992 | 5,850 | 5,987 | +2.43% | 6,864,900 | - | -12.03% | - | - |
| 08/03 | 5,900 | 5,900 | 5,674 | 5,845 | +0.78% | 9,143,400 | - | -14.6% | - | - |
| 07/31 | 5,917 | 6,042 | 5,800 | 5,800 | +0.76% | 18,785,700 | - | -15.73% | - | - |
| 07/30 | 5,712 | 5,879 | 5,696 | 5,756 | +1.16% | 10,102,300 | - | -17.02% | - | - |
| 07/29 | 5,835 | 5,945 | 5,636 | 5,690 | -3.1% | 12,006,700 | - | -18.61% | - | - |
| 07/28 | 6,000 | 6,176 | 5,846 | 5,872 | -4.46% | 15,490,100 | - | -16.78% | - | - |
| 07/27 | 6,473 | 6,520 | 6,137 | 6,146 | -8.3% | 14,869,000 | - | -13.59% | - | - |
| 07/24 | 6,833 | 6,840 | 6,603 | 6,702 | -3.85% | 7,678,900 | - | -6.4% | - | - |
| 07/23 | 7,180 | 7,219 | 6,943 | 6,970 | -1.48% | 8,507,400 | - | -3.06% | - | - |
| 07/22 | 7,233 | 7,367 | 7,072 | 7,075 | -1.8% | 6,291,800 | - | -1.91% | - | - |
| 07/21 | 7,205 | 7,230 | 7,086 | 7,205 | +0.67% | 5,261,900 | - | -0.32% | - | - |
| 07/17 | 7,210 | 7,247 | 6,984 | 7,157 | -2.77% | 7,502,200 | - | -1.17% | - | - |
| 07/16 | 7,451 | 7,502 | 7,287 | 7,361 | -4.28% | 5,529,200 | - | +1.62% | - | - |
| 07/15 | 7,582 | 7,690 | 7,482 | 7,690 | +2.93% | 6,309,000 | - | +6.45% | - | - |
| 07/14 | 7,295 | 7,502 | 7,256 | 7,471 | +1.78% | 5,958,400 | - | +3.99% | - | - |
| 07/13 | 7,390 | 7,655 | 7,309 | 7,340 | +0.27% | 8,068,800 | - | +2.54% | - | - |
| 07/10 | 7,255 | 7,403 | 7,216 | 7,320 | +4.42% | 8,345,700 | - | +2.54% | - | - |
| 07/09 | 6,900 | 7,010 | 6,890 | 7,010 | +1.3% | 6,080,200 | - | -1.83% | - | - |
| 07/08 | 7,111 | 7,128 | 6,920 | 6,920 | -3.32% | 6,562,800 | - | -3.43% | - | - |
| 07/07 | 7,377 | 7,460 | 7,115 | 7,158 | -3.47% | 7,655,100 | - | -0.6% | - | - |
| 07/06 | 7,058 | 7,420 | 7,050 | 7,415 | +6.57% | 11,929,500 | - | +2.79% | - | - |
| 07/03 | 6,874 | 6,993 | 6,789 | 6,958 | -0.94% | 6,711,900 | - | -3.75% | - | - |
| 07/02 | 7,180 | 7,195 | 6,992 | 7,024 | -3.24% | 7,304,400 | - | -3.26% | - | - |
| 07/01 | 7,081 | 7,285 | 6,975 | 7,259 | +3.58% | 9,180,400 | - | -0.21% | - | - |
| 06/30 | 7,058 | 7,058 | 6,932 | 7,008 | +0.95% | 5,376,100 | - | -3.74% | - | - |
| 06/29 | 6,893 | 6,942 | 6,733 | 6,942 | +1.57% | 5,772,100 | - | -4.64% | - | - |
| 06/26 | 7,000 | 7,055 | 6,835 | 6,835 | -4.41% | 8,927,500 | - | -6.16% | - | - |
| 06/25 | 7,234 | 7,268 | 7,074 | 7,150 | +0.7% | 5,954,800 | - | -1.95% | - | - |
| 06/24 | 7,001 | 7,153 | 6,955 | 7,100 | -2.75% | 6,914,900 | - | -2.47% | - | - |
| 06/23 | 7,277 | 7,419 | 7,216 | 7,301 | -0.08% | 8,613,500 | - | +0.43% | - | - |
| 06/22 | 7,160 | 7,377 | 7,139 | 7,307 | -0.04% | 7,060,600 | - | +0.66% | - | - |
| 06/19 | 7,500 | 7,528 | 7,294 | 7,310 | -2% | 8,258,600 | - | +0.86% | - | - |
| 06/18 | 7,665 | 7,736 | 7,407 | 7,459 | -1.19% | 6,479,100 | - | +3.04% | - | - |
| 06/17 | 7,447 | 7,595 | 7,372 | 7,549 | +1.27% | 4,866,300 | - | +4.27% | - | - |
| 06/16 | 7,510 | 7,589 | 7,435 | 7,454 | -1.45% | 5,285,700 | - | +3.03% | - | - |
| 06/15 | 7,484 | 7,567 | 7,393 | 7,564 | +5.23% | 6,699,500 | - | +4.52% | - | - |
| 06/12 | 7,056 | 7,218 | 7,025 | 7,188 | +4.81% | 9,888,800 | - | -0.69% | - | - |
| 06/11 | 6,500 | 6,858 | 6,473 | 6,858 | +2.43% | 8,104,400 | - | -5.41% | - | - |
| 06/10 | 6,790 | 6,830 | 6,570 | 6,695 | -2.06% | 7,626,000 | - | -8.09% | - | - |
| 06/09 | 6,963 | 6,966 | 6,743 | 6,836 | -0.39% | 6,302,600 | - | -6.36% | - | - |
| 06/08 | 6,980 | 7,056 | 6,783 | 6,863 | -6.63% | 7,427,500 | - | -6.19% | - | - |
| 06/05 | 7,491 | 7,539 | 7,233 | 7,350 | -3.81% | 6,100,000 | - | +0.34% | - | - |
| 06/04 | 7,542 | 7,730 | 7,492 | 7,641 | -2.11% | 6,730,800 | - | +4.54% | - | - |
| 06/03 | 7,623 | 7,818 | 7,526 | 7,806 | +4.46% | 8,189,400 | - | +7.31% | - | - |
| 06/02 | 7,600 | 7,600 | 7,194 | 7,473 | -4.11% | 8,746,700 | - | +3.38% | - | - |
| 06/01 | 7,700 | 7,930 | 7,660 | 7,793 | +0.45% | 10,529,700 | - | +8.31% | - | - |
| 05/29 | 7,494 | 7,904 | 7,451 | 7,758 | +5.64% | 15,831,800 | - | +8.46% | - | - |
| 05/28 | 7,385 | 7,480 | 7,233 | 7,344 | -0.84% | 7,618,800 | - | +3.25% | - | - |
| 05/27 | 7,250 | 7,572 | 7,219 | 7,406 | +5.47% | 11,120,800 | - | +4.37% | - | - |
| 05/26 | 7,122 | 7,190 | 7,009 | 7,022 | -0.27% | 7,266,300 | - | -0.76% | - | - |
| 05/25 | 7,034 | 7,194 | 6,996 | 7,041 | +0.1% | 7,333,900 | - | -0.38% | - | - |
| 05/22 | 6,900 | 7,065 | 6,834 | 7,034 | +2.58% | 7,917,200 | - | -0.28% | - | - |
| 05/21 | 6,988 | 7,014 | 6,857 | 6,857 | +0.18% | 6,503,700 | - | -2.59% | - | - |
| 05/20 | 6,942 | 6,975 | 6,766 | 6,845 | -2.66% | 5,117,500 | - | -2.59% | - | - |
| 05/19 | 7,045 | 7,071 | 6,928 | 7,032 | +0.27% | 5,504,100 | - | +0.27% | - | - |
| 05/18 | 7,074 | 7,157 | 6,945 | 7,013 | -1.29% | 5,254,300 | - | +0.31% | - | - |
| 05/15 | 7,385 | 7,464 | 7,040 | 7,105 | -4.96% | 7,528,300 | - | +1.89% | - | - |
| 05/14 | 7,382 | 7,593 | 7,363 | 7,476 | +0.8% | 6,194,100 | - | +7.57% | - | - |
| 05/13 | 7,418 | 7,466 | 7,334 | 7,417 | -1.37% | 6,777,500 | - | +7.35% | - | - |
| 05/12 | 7,584 | 7,604 | 7,455 | 7,520 | -0.71% | 5,350,500 | - | +9.48% | - | - |
| 05/11 | 7,557 | 7,668 | 7,509 | 7,574 | +1.26% | 8,717,000 | - | +10.93% | - | - |
| 05/08 | 7,651 | 7,653 | 7,451 | 7,480 | -3% | 10,411,800 | - | +10.39% | - | - |
| 05/07 | 7,601 | 7,883 | 7,509 | 7,711 | +8.54% | 16,438,600 | - | +14.66% | - | - |
| 05/01 | 7,115 | 7,285 | 7,054 | 7,104 | -1.96% | 8,745,000 | - | +6.63% | - | - |
| 04/30 | 7,251 | 7,351 | 7,076 | 7,246 | +2.33% | 17,278,400 | - | +9.29% | - | - |
| 04/28 | 7,049 | 7,082 | 6,940 | 7,081 | +1.9% | 8,604,800 | - | +7.42% | - | - |
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 | 1,916 9,580 7/13 | 936 4,680 3/17 | 31,004,000 6,200,800 9/14 | - | - | +15.79% 4/21 | -16.52% 8/17 |
| 2009年 3月期 | 1,400 7,000 6/6 | 680 3,400 12/5 | 45,102,000 9,020,400 10/23 | - | - | +18.95% 1/7 | -22.47% 10/10 |
| 2010年 3月期 | 1,202 6,010 9/24 | 840 4,200 7/13 4,200 7/10 | 27,392,000 5,478,400 3/12 | - | - | +11.55% 7/31 | -10.4% 11/2 |
| 2011年 3月期 | 1,144 5,720 4/5 | 679 3,395 3/15 | 35,105,500 7,021,100 3/16 | 2兆4716億 | 1兆4669億 | +8.91% 9/15 | -22.63% 3/15 |
| 2012年 3月期 | 975 4,875 3/27 | 693 3,465 8/19 | 24,832,500 4,966,500 12/9 | 2兆1065億 | 1兆4972億 | +8.07% 2/17 | -12.83% 8/12 |
| 2013年 3月期 | 1,304 6,520 3/21 | 773 3,865 7/26 | 37,946,500 7,589,300 3/8 | 2兆8173億 | 1兆6700億 | +12.33% 3/15 | -8.53% 7/26 |
| 2014年 3月期 | 1,462 7,310 5/22 | 1,053 5,267 3/20 | 20,087,500 4,017,500 12/13 | 3兆1586億 | 2兆2759億 | +8.44% 5/21 | -9.89% 6/13 |
| 2015年 3月期 | 1,706 8,529 12/8 | 1,150 5,752 4/9 | 18,756,500 3,751,300 3/13 | 3兆6854億 | 2兆4854億 | +10.53% 11/14 | -6.79% 10/17 |
| 2016年 3月期 | 1,597 7,985 4/9 7,985 4/8 | 1,032 5,160 2/12 | 19,544,500 3,908,900 4/30 | 3兆4503億 | 2兆2296億 | +9.81% 10/28 | -12.63% 2/12 |
| 2017年 3月期 | 2,024 10,120 1/26 | 1,103 5,517 4/6 | 24,752,500 4,950,500 7/27 | 4兆3729億 | 2兆3839億 | +15.58% 7/27 | -7.5% 6/24 |
| 2018年 3月期 | 2,635 13,175 1/29 | 1,835 9,174 4/13 | 18,794,500 3,758,900 2/7 | 5兆6930億 | 3兆9641億 | +14.43% 11/7 | -8.74% 2/6 |
| 2019年 3月期 | 2,328 11,640 5/22 | 1,596 7,982 12/26 | 22,897,500 4,579,500 10/29 | 5兆297億 | 3兆4131億 | +10.91% 4/11 | -14.6% 12/25 |
| 2020年 3月期 | 2,789 13,945 2/21 | 1,750 8,751 3/17 | 22,401,500 4,480,300 3/13 | 5兆8103億 | 3兆6462億 | +13.8% 4/17 | -26.12% 3/16 |
| 2021年 3月期 | 3,942 19,710 1/25 | 1,939 9,694 4/3 | 22,047,500 4,409,500 1/28 | 8兆2124億 | 4兆391億 | +14.95% 12/1 | -6.3% 2/26 |
| 2022年 3月期 | 4,296 21,480 9/14 | 3,172 15,860 3/8 | 24,175,000 4,835,000 10/28 | 8兆9499億 | 6兆6082億 | +14.56% 9/14 | -12.31% 3/7 |
| 2023年 3月期 | 4,299 3/31 | 2,837 14,185 9/30 | 22,942,000 4,588,400 5/31 | 8兆7017億 | 5兆9103億 | +14.1% 1/30 | -17.6% 6/23 |
| 2024年 3月期 | 6,926 3/21 | 3,797 4/28 | 23,838,900 10/30 | 13兆8637億 | 7兆6855億 | +13.79% 11/17 | -7.82% 4/26 |
| 2025年 3月期 | 6,874 7/29 | 4,205 3/31 | 17,696,700 4/26 | 13兆7596億 | 8兆3469億 | +12.79% 5/2 | -19.13% 8/5 |
| 2026年 3月期 | 6,740 3/18 | 3,425 4/7 | 38,386,500 7/25 | 13兆3788億 | 6兆7986億 | +15.99% 5/13 | -7.51% 11/6 |
| 最新 | 5,889 2026/9/25 | 5,372,200 | 11兆6896億 | 0% 5,889 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 47%（1.47倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 7%（1.07倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- 3%（1.03倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- 18%（1.18倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 62%（1.62倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/25 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
67円（1983/01/06） - 8663%（87.63倍）
5,889円（9/25）
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。
