- 4064
- 2026/10/06
- 時価
- 363億円
- PER 予
- 11.6倍
- 2010年以降
- 赤字-451.86倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.28-3.31倍
（2010-2026年） - 配当 予
- 3.48%
- ROE 予
- 8%
- ROA 予
- 4.89%
- 資料
- Link
- CSV,JSON
日本カーバイド工業（4064）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,805
- 始値
- 3,820
- 高値
- 3,870
- 安値
- 3,760
- 終値 +1.31%
- 3,855
- 出来高 -15.85%
- 83,900
乖離率
- 株価（5日）
移動平均値 - +1.93%
3,782 - 株価（25日）
移動平均値 - +8.5%
3,553 - 出来高（5日）
移動平均値 - -22.42%
108,140
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 | 3,820 | 3,870 | 3,760 | 3,855 | +1.31% | 83,900 | - | +8.5% | - | - |
| 10/05 | 3,800 | 3,850 | 3,740 | 3,805 | +0.93% | 99,700 | - | +7.7% | - | - |
| 10/02 | 3,710 | 3,825 | 3,675 | 3,770 | +0.13% | 133,300 | - | +7.22% | - | - |
| 10/01 | 3,690 | 3,765 | 3,600 | 3,765 | +1.35% | 109,800 | - | +7.54% | - | - |
| 09/30 | 3,630 | 3,735 | 3,625 | 3,715 | +3.05% | 114,000 | - | +6.57% | - | - |
| 09/29 | 3,580 | 3,645 | 3,570 | 3,605 | -0.69% | 74,000 | - | +3.77% | - | - |
| 09/28 | 3,640 | 3,690 | 3,620 | 3,630 | +0.14% | 123,600 | - | +4.79% | - | - |
| 09/25 | 3,635 | 3,745 | 3,615 | 3,625 | -0.14% | 153,100 | - | +5.04% | - | - |
| 09/24 | 3,570 | 3,630 | 3,555 | 3,630 | +1.26% | 91,100 | - | +5.43% | - | - |
| 09/18 | 3,605 | 3,625 | 3,535 | 3,585 | -0.14% | 79,300 | - | +4.37% | - | - |
| 09/17 | 3,555 | 3,605 | 3,545 | 3,590 | +1.27% | 82,800 | - | +4.76% | - | - |
| 09/16 | 3,490 | 3,560 | 3,490 | 3,545 | +1.87% | 77,400 | - | +3.78% | - | - |
| 09/15 | 3,375 | 3,485 | 3,355 | 3,480 | +2.2% | 54,100 | - | +2.2% | - | - |
| 09/14 | 3,415 | 3,445 | 3,355 | 3,405 | -0.44% | 61,100 | - | +0.32% | - | - |
| 09/11 | 3,450 | 3,560 | 3,410 | 3,420 | -3.66% | 97,400 | - | +0.62% | - | - |
| 09/10 | 3,490 | 3,550 | 3,480 | 3,550 | +1.57% | 57,600 | - | +4.29% | - | - |
| 09/09 | 3,500 | 3,555 | 3,470 | 3,495 | +1.45% | 89,500 | - | +2.67% | - | - |
| 09/08 | 3,510 | 3,540 | 3,445 | 3,445 | -1.71% | 77,900 | - | +1.35% | - | - |
| 09/07 | 3,515 | 3,610 | 3,485 | 3,505 | -0.28% | 125,700 | - | +3.36% | - | - |
| 09/04 | 3,380 | 3,525 | 3,310 | 3,515 | +4.77% | 140,900 | - | +4.02% | - | - |
| 09/03 | 3,400 | 3,400 | 3,350 | 3,355 | +0.45% | 45,000 | - | -0.27% | - | - |
| 09/02 | 3,405 | 3,420 | 3,340 | 3,340 | -3.05% | 65,200 | - | -0.42% | - | - |
| 09/01 | 3,390 | 3,465 | 3,370 | 3,445 | +1.47% | 51,100 | - | +2.93% | - | - |
| 08/31 | 3,320 | 3,420 | 3,300 | 3,395 | +1.34% | 77,100 | - | +1.59% | - | - |
| 08/28 | 3,370 | 3,395 | 3,325 | 3,350 | -0.59% | 47,800 | - | +0.39% | - | - |
| 08/27 | 3,370 | 3,420 | 3,345 | 3,370 | 0% | 41,200 | - | +1.02% | - | - |
| 08/26 | 3,385 | 3,410 | 3,370 | 3,370 | -0.44% | 32,600 | - | +0.99% | - | - |
| 08/25 | 3,410 | 3,435 | 3,365 | 3,385 | -0.59% | 31,400 | - | +1.44% | - | - |
| 08/24 | 3,405 | 3,420 | 3,350 | 3,405 | +0.15% | 63,300 | - | +2.25% | - | - |
| 08/21 | 3,345 | 3,405 | 3,315 | 3,400 | +0.74% | 47,500 | - | +2.13% | - | - |
| 08/20 | 3,330 | 3,385 | 3,265 | 3,375 | +2.74% | 49,400 | - | +1.38% | - | - |
| 08/19 | 3,375 | 3,375 | 3,280 | 3,285 | -4.23% | 69,900 | - | -1.26% | - | - |
| 08/18 | 3,440 | 3,485 | 3,395 | 3,430 | -0.29% | 70,100 | - | +3.16% | - | - |
| 08/17 | 3,335 | 3,440 | 3,330 | 3,440 | +1.62% | 72,100 | - | +3.58% | - | - |
| 08/14 | 3,305 | 3,390 | 3,305 | 3,385 | +2.42% | 76,100 | - | +2.11% | - | - |
| 08/13 | 3,280 | 3,345 | 3,250 | 3,305 | +0.92% | 91,200 | - | -0.18% | - | - |
| 08/12 | 3,235 | 3,280 | 3,170 | 3,275 | +2.34% | 116,100 | - | -1.18% | - | - |
| 08/10 | 3,120 | 3,240 | 3,080 | 3,200 | -9.35% | 292,500 | - | -3.67% | - | - |
| 08/07 | 3,550 | 3,555 | 3,440 | 3,530 | -0.28% | 91,800 | - | +5.78% | - | - |
| 08/06 | 3,570 | 3,610 | 3,500 | 3,540 | -0.28% | 65,100 | - | +6.05% | - | - |
| 08/05 | 3,440 | 3,565 | 3,415 | 3,550 | +5.34% | 95,300 | - | +6.29% | - | - |
| 08/04 | 3,270 | 3,395 | 3,265 | 3,370 | +3.22% | 88,100 | - | +0.84% | - | - |
| 08/03 | 3,160 | 3,280 | 3,140 | 3,265 | +1.87% | 95,900 | - | -2.62% | - | - |
| 07/31 | 3,265 | 3,265 | 3,175 | 3,205 | +2.56% | 69,100 | - | -4.81% | - | - |
| 07/30 | 3,090 | 3,165 | 3,070 | 3,125 | +0.48% | 62,300 | - | -7.79% | - | - |
| 07/29 | 3,190 | 3,190 | 2,982 | 3,110 | -2.05% | 145,100 | - | -8.77% | - | - |
| 07/28 | 3,240 | 3,240 | 3,150 | 3,175 | -4.08% | 68,600 | - | -7.52% | - | - |
| 07/27 | 3,330 | 3,330 | 3,230 | 3,310 | +1.22% | 54,400 | - | -4.25% | - | - |
| 07/24 | 3,310 | 3,310 | 3,240 | 3,270 | -1.95% | 59,500 | - | -5.93% | - | - |
| 07/23 | 3,385 | 3,420 | 3,320 | 3,335 | -1.48% | 39,200 | - | -4.69% | - | - |
| 07/22 | 3,390 | 3,445 | 3,360 | 3,385 | +0.74% | 58,500 | - | -3.62% | - | - |
| 07/21 | 3,295 | 3,375 | 3,235 | 3,360 | +4.19% | 91,900 | - | -4.57% | - | - |
| 07/17 | 3,320 | 3,340 | 3,145 | 3,225 | -4.16% | 85,200 | - | -8.74% | - | - |
| 07/16 | 3,400 | 3,400 | 3,345 | 3,365 | -1.61% | 41,300 | - | -5.18% | - | - |
| 07/15 | 3,330 | 3,425 | 3,330 | 3,420 | +3.01% | 54,800 | - | -3.8% | - | - |
| 07/14 | 3,240 | 3,335 | 3,205 | 3,320 | +2.63% | 59,600 | - | -6.74% | - | - |
| 07/13 | 3,320 | 3,375 | 3,215 | 3,235 | -2.41% | 70,900 | - | -9.36% | - | - |
| 07/10 | 3,340 | 3,350 | 3,310 | 3,315 | +0.61% | 42,600 | - | -7.4% | - | - |
| 07/09 | 3,325 | 3,340 | 3,250 | 3,295 | +0.3% | 60,700 | - | -7.99% | - | - |
| 07/08 | 3,370 | 3,405 | 3,285 | 3,285 | -3.24% | 110,600 | - | -8.24% | - | - |
| 07/07 | 3,475 | 3,495 | 3,370 | 3,395 | -2.16% | 74,900 | - | -5.22% | - | - |
| 07/06 | 3,570 | 3,600 | 3,425 | 3,470 | -3.07% | 91,600 | - | -2.94% | - | - |
| 07/03 | 3,525 | 3,580 | 3,485 | 3,580 | +0.7% | 49,800 | - | +0.39% | - | - |
| 07/02 | 3,530 | 3,595 | 3,480 | 3,555 | -0.7% | 85,200 | - | +0.11% | - | - |
| 07/01 | 3,630 | 3,670 | 3,560 | 3,580 | -0.28% | 45,400 | - | +1.24% | - | - |
| 06/30 | 3,675 | 3,685 | 3,520 | 3,590 | -1.51% | 103,700 | - | +1.99% | - | - |
| 06/29 | 3,670 | 3,685 | 3,545 | 3,645 | +0.28% | 97,600 | - | +3.93% | - | - |
| 06/26 | 3,740 | 3,755 | 3,605 | 3,635 | -2.81% | 60,000 | - | +4.21% | - | - |
| 06/25 | 3,730 | 3,765 | 3,675 | 3,740 | +3.03% | 69,600 | - | +7.91% | - | - |
| 06/24 | 3,650 | 3,720 | 3,600 | 3,630 | -1.89% | 73,500 | - | +5.52% | - | - |
| 06/23 | 3,800 | 3,865 | 3,680 | 3,700 | -1.99% | 115,900 | - | +8.38% | - | - |
| 06/22 | 3,825 | 3,875 | 3,765 | 3,775 | -0.79% | 78,900 | - | +11.49% | - | - |
| 06/19 | 3,880 | 3,930 | 3,770 | 3,805 | -0.78% | 109,900 | - | +13.51% | - | - |
| 06/18 | 3,700 | 3,850 | 3,670 | 3,835 | +5.07% | 148,600 | - | +15.58% | - | - |
| 06/17 | 3,625 | 3,730 | 3,610 | 3,650 | +0.55% | 68,200 | - | +11.14% | - | - |
| 06/16 | 3,650 | 3,650 | 3,570 | 3,630 | -1.09% | 69,600 | - | +11.62% | - | - |
| 06/15 | 3,700 | 3,745 | 3,635 | 3,670 | +1.94% | 105,800 | - | +13.94% | - | - |
| 06/12 | 3,580 | 3,650 | 3,530 | 3,600 | +2.56% | 100,000 | - | +12.99% | - | - |
| 06/11 | 3,470 | 3,550 | 3,360 | 3,510 | -1.4% | 115,700 | - | +11.22% | - | - |
| 06/10 | 3,485 | 3,635 | 3,475 | 3,560 | +0.28% | 103,000 | - | +13.81% | - | - |
| 06/09 | 3,555 | 3,685 | 3,465 | 3,550 | +1.57% | 248,400 | - | +14.78% | - | - |
| 06/08 | 3,230 | 3,495 | 3,205 | 3,495 | +4.8% | 208,100 | - | +14.25% | - | - |
| 06/05 | 3,260 | 3,345 | 3,225 | 3,335 | +1.68% | 55,700 | - | +10.25% | - | - |
| 06/04 | 3,300 | 3,310 | 3,225 | 3,280 | -1.8% | 73,200 | - | +9.44% | - | - |
| 06/03 | 3,255 | 3,370 | 3,230 | 3,340 | +4.21% | 142,100 | - | +12.34% | - | - |
| 06/02 | 3,255 | 3,255 | 3,125 | 3,205 | -1.69% | 67,700 | - | +8.79% | - | - |
| 06/01 | 3,215 | 3,290 | 3,160 | 3,260 | +1.56% | 89,600 | - | +11.38% | - | - |
| 05/29 | 3,185 | 3,280 | 3,140 | 3,210 | +0.94% | 82,400 | - | +10.35% | - | - |
| 05/28 | 3,155 | 3,220 | 3,085 | 3,180 | +0.47% | 61,300 | - | +9.92% | - | - |
| 05/27 | 3,270 | 3,300 | 3,155 | 3,165 | -3.21% | 67,700 | - | +9.97% | - | - |
| 05/26 | 3,140 | 3,295 | 3,115 | 3,270 | +2.83% | 81,100 | - | +14.1% | - | - |
| 05/25 | 3,130 | 3,245 | 3,110 | 3,180 | +3.41% | 91,400 | - | +11.62% | - | - |
| 05/22 | 3,110 | 3,130 | 3,055 | 3,075 | -0.16% | 59,000 | - | +8.54% | - | - |
| 05/21 | 3,050 | 3,090 | 2,993 | 3,080 | +2.74% | 96,200 | - | +9.22% | - | - |
| 05/20 | 2,963 | 3,010 | 2,901 | 2,998 | +0.23% | 55,300 | - | +6.77% | - | - |
| 05/19 | 2,967 | 2,998 | 2,919 | 2,991 | +2.12% | 51,700 | - | +6.82% | - | - |
| 05/18 | 2,958 | 2,958 | 2,891 | 2,929 | -0.95% | 78,000 | - | +4.91% | - | - |
| 05/15 | 2,992 | 3,005 | 2,916 | 2,957 | -0.81% | 106,900 | - | +6.29% | - | - |
| 05/14 | 3,240 | 3,240 | 2,980 | 2,981 | +4.96% | 211,500 | - | +7.62% | - | - |
| 05/13 | 2,850 | 2,894 | 2,830 | 2,840 | -0.63% | 60,400 | - | +3.01% | - | - |
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 | 2,610 261 5/14 | 1,360 136 1/22 | 686,500 6,865,000 10/26 | - | - | +19.18% 10/31 | -28.87% 1/22 |
| 2009年 3月期 | 2,060 206 5/12 206 5/9 | 620 62 10/28 62 10/10 | 1,250,600 12,506,000 1/9 | - | - | +25.17% 1/9 | -39.38% 10/8 |
| 2010年 3月期 | 1,930 193 3/18 | 730 73 4/1 | 2,278,000 22,780,000 2/9 | - | - | +28.53% 2/18 | -13.99% 7/13 |
| 2011年 3月期 | 2,740 274 2/15 | 1,270 127 3/15 | 2,380,500 23,805,000 9/21 | 183億5534万 | 85億776万 | +19.14% 8/10 | -47.55% 3/15 |
| 2012年 3月期 | 2,160 216 5/12 | 950 95 11/25 95 11/24 | 1,689,500 16,895,000 9/6 | 144億6990万 | 63億6407万 | +17.65% 12/12 | -21.77% 9/12 |
| 2013年 3月期 | 5,350 535 1/29 | 950 95 9/12 | 7,015,400 70,154,000 1/29 | 358億3981万 | 63億6407万 | +57.12% 1/7 | -14.63% 5/1 |
| 2014年 3月期 | 7,940 794 7/8 | 2,100 210 3/3 | 4,260,800 42,608,000 9/19 | 531億9029万 | 172億746万 | +44.36% 6/17 | -32.98% 8/1 |
| 2015年 3月期 | 3,110 311 6/20 311 6/17 | 1,960 196 5/12 | 1,784,800 17,848,000 6/5 | 254億8343万 | 160億6029万 | +28.18% 6/5 | -11.39% 10/14 |
| 2016年 3月期 | 2,530 253 5/26 | 1,060 106 2/12 | 220,400 2,204,000 5/14 | 207億3089万 | 86億8567万 | +27.84% 4/12 | -21.25% 2/12 |
| 2017年 3月期 | 1,840 184 4/25 | 1,150 115 4/6 | 6,188,000 61,880,000 4/12 | 150億7701万 | 94億2313万 | +12.29% 5/1 | -13.61% 6/28 |
| 2018年 3月期 | 2,630 10/4 | 1,360 136 4/17 | 1,551,600 15,516,000 6/22 | 215億5029万 | 111億4388万 | +21.74% 8/21 | -11.89% 2/7 |
| 2019年 3月期 | 2,379 4/26 | 1,460 3/8 | 284,300 4/26 | 194億9359万 | 119億6328万 | +12.53% 11/9 | -17.57% 12/25 |
| 2020年 3月期 | 1,575 11/12 | 848 3/23 | 356,900 10/23 | 129億559万 | 69億6515万 | +17.34% 10/23 | -24.5% 3/13 |
| 2021年 3月期 | 1,511 5/25 | 895 4/2 | 1,631,200 5/22 | 124億3149万 | 73億6345万 | +34.89% 5/25 | -11.8% 7/3 |
| 2022年 3月期 | 1,510 9/14 | 1,242 12/2 12/1 | 260,000 4/27 | 135億2843万 | 115億1300万 | +11.69% 9/14 | -6.92% 3/8 |
| 2023年 3月期 | 1,488 6/9 | 1,208 9/7 | 1,987,800 8/29 | 139億7831万 | 113億6344万 | +5.84% 10/27 | -6.85% 8/29 |
| 2024年 3月期 | 1,980 3/8 | 1,267 5/31 | 1,041,000 2/8 | 186億5092万 | 119億1844万 | +19.72% 2/13 | -12.55% 11/13 |
| 2025年 3月期 | 2,100 7/12 | 1,377 8/5 | 188,500 2/10 | 197億8128万 | 129億7087万 | +8.6% 2/13 | -27.32% 8/5 |
| 2026年 3月期 | 3,175 3/3 | 1,410 4/7 | 391,500 8/20 | 299億741万 | 132億8171万 | +11.94% 2/12 | -10.89% 3/23 |
| 最新 | 3,855 2026/10/6 | 83,900 | 363億1278万 | +8.5% 3,553 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 88%（1.88倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 26%（1.26倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/30 vs 1995/12/29
- 24%（1.24倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 95%（1.95倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 104%（2.04倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 173%（2.73倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/10/06 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
430円（2001/12/19） - 797%（8.97倍）
3,855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。
