- 4099
- 2026/09/25
- 時価
- 1996億円
- PER 予
- 15.27倍
- 2010年以降
- 6.36-18.16倍
（2010-2025年） - PBR
- 1.88倍
- 2010年以降
- 0.53-1.69倍
（2010-2025年） - 配当 予
- 1.8%
- ROE 予
- 12.32%
- ROA 予
- 7.91%
- 資料
- Link
- CSV,JSON
四国化成 HD（4099）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,256
- 始値
- 2,261
- 高値
- 2,262
- 安値
- 2,203
- 終値 -1.37%
- 2,225
- 出来高 -44.03%
- 470,700
乖離率
- 株価（5日）
移動平均値 - +1.18%
2,199 - 株価（25日）
移動平均値 - -2.84%
2,290 - 出来高（5日）
移動平均値 - -57.51%
1,107,800
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 | 2,261 | 2,262 | 2,203 | 2,225 | -1.37% | 470,700 | - | -2.84% | - | - |
| 09/24 | 2,245 | 2,286 | 2,228 | 2,256 | +2.55% | 841,000 | - | -2.3% | - | - |
| 09/18 | 2,209 | 2,235 | 2,173 | 2,200 | +1.9% | 980,600 | - | -5.62% | - | - |
| 09/17 | 2,164 | 2,190 | 2,138 | 2,159 | +0.14% | 958,600 | - | -8.28% | - | - |
| 09/16 | 2,100 | 2,171 | 2,085 | 2,156 | +2.72% | 2,288,100 | - | -9.75% | - | - |
| 09/15 | 2,068 | 2,114 | 2,062 | 2,099 | -0.52% | 487,500 | - | -13.19% | - | - |
| 09/14 | 2,081 | 2,111 | 2,058 | 2,110 | -1.91% | 657,600 | - | -13.91% | - | - |
| 09/11 | 2,129 | 2,151 | 2,098 | 2,151 | -1.56% | 711,800 | - | -13.44% | - | - |
| 09/10 | 2,121 | 2,215 | 2,121 | 2,185 | +1.72% | 1,552,400 | - | -13.36% | - | - |
| 09/09 | 2,079 | 2,166 | 2,075 | 2,148 | +3.32% | 1,418,000 | - | -16.09% | - | - |
| 09/08 | 2,170 | 2,190 | 2,073 | 2,079 | -5.89% | 593,700 | - | -19.7% | - | - |
| 09/07 | 2,242 | 2,247 | 2,168 | 2,209 | -0.27% | 518,300 | - | -15.53% | - | - |
| 09/04 | 2,178 | 2,240 | 2,168 | 2,215 | +1.1% | 469,400 | - | -16.07% | - | - |
| 09/03 | 2,260 | 2,268 | 2,177 | 2,191 | -1.31% | 667,600 | - | -17.16% | - | - |
| 09/02 | 2,300 | 2,321 | 2,209 | 2,220 | -7.15% | 1,284,600 | - | -16.16% | - | - |
| 09/01 | 2,400 | 2,445 | 2,382 | 2,391 | -1.48% | 385,700 | - | -9.98% | - | - |
| 08/31 | 2,380 | 2,437 | 2,359 | 2,427 | +0.25% | 305,800 | - | -9% | - | - |
| 08/28 | 2,469 | 2,486 | 2,414 | 2,421 | -1.94% | 343,100 | - | -9.7% | - | - |
| 08/27 | 2,510 | 2,548 | 2,421 | 2,469 | +0.2% | 379,900 | - | -8.42% | - | - |
| 08/26 | 2,442 | 2,464 | 2,416 | 2,464 | -1.12% | 550,500 | - | -9.08% | - | - |
| 08/25 | 2,455 | 2,509 | 2,423 | 2,492 | +1.22% | 460,100 | - | -8.42% | - | - |
| 08/24 | 2,452 | 2,500 | 2,430 | 2,462 | -0.97% | 593,400 | - | -9.72% | - | - |
| 08/21 | 2,485 | 2,526 | 2,444 | 2,486 | -1.31% | 458,500 | - | -9.24% | - | - |
| 08/20 | 2,505 | 2,580 | 2,495 | 2,519 | +0.56% | 468,100 | - | -8.73% | - | - |
| 08/19 | 2,620 | 2,677 | 2,505 | 2,505 | -7.9% | 1,176,500 | - | -9.73% | - | - |
| 08/18 | 2,831 | 2,887 | 2,720 | 2,720 | -2.86% | 816,200 | - | -2.47% | - | - |
| 08/17 | 2,780 | 2,838 | 2,734 | 2,800 | +0.72% | 648,600 | - | -0.04% | - | - |
| 08/14 | 3,040 | 3,055 | 2,740 | 2,780 | -8.1% | 1,349,200 | - | -0.86% | - | - |
| 08/13 | 3,035 | 3,180 | 2,985 | 3,025 | +4.56% | 1,333,500 | - | +7.77% | - | - |
| 08/12 | 2,930 | 3,025 | 2,770 | 2,893 | -0.65% | 3,261,400 | - | +3.25% | - | - |
| 08/10 | 3,045 | 3,065 | 2,906 | 2,912 | -1.39% | 501,400 | - | +3.59% | - | - |
| 08/07 | 3,075 | 3,100 | 2,878 | 2,953 | -3.97% | 614,100 | - | +4.46% | - | - |
| 08/06 | 3,125 | 3,225 | 3,025 | 3,075 | -2.07% | 504,700 | - | +8.27% | - | - |
| 08/05 | 3,030 | 3,180 | 3,020 | 3,140 | +9.03% | 678,200 | - | +9.87% | - | - |
| 08/04 | 2,710 | 2,921 | 2,710 | 2,880 | +5.34% | 531,700 | - | +0.24% | - | - |
| 08/03 | 2,741 | 2,753 | 2,600 | 2,734 | -2.04% | 717,200 | - | -5.59% | - | - |
| 07/31 | 2,618 | 2,865 | 2,539 | 2,791 | +17.86% | 994,200 | - | -4.74% | - | - |
| 07/30 | 2,196 | 2,412 | 2,112 | 2,368 | +4.46% | 1,220,500 | - | -20.11% | - | - |
| 07/29 | 2,418 | 2,420 | 2,196 | 2,267 | -6.21% | 711,100 | - | -24.63% | - | - |
| 07/28 | 2,546 | 2,574 | 2,394 | 2,417 | -9.91% | 819,300 | - | -20.83% | - | - |
| 07/27 | 2,752 | 2,758 | 2,642 | 2,683 | -2.75% | 333,700 | - | -13.37% | - | - |
| 07/24 | 2,800 | 2,812 | 2,690 | 2,759 | -2.09% | 265,600 | - | -11.88% | - | - |
| 07/23 | 2,842 | 2,865 | 2,800 | 2,818 | +0.14% | 226,500 | - | -10.94% | - | - |
| 07/22 | 2,835 | 2,940 | 2,804 | 2,814 | +2.89% | 365,100 | - | -11.7% | - | - |
| 07/21 | 2,660 | 2,756 | 2,591 | 2,735 | +3.99% | 341,900 | - | -14.69% | - | - |
| 07/17 | 2,682 | 2,692 | 2,497 | 2,630 | -5.46% | 576,000 | - | -18.6% | - | - |
| 07/16 | 2,880 | 2,886 | 2,771 | 2,782 | -7.27% | 354,100 | - | -14.43% | - | - |
| 07/15 | 2,857 | 3,010 | 2,847 | 3,000 | +3.73% | 320,800 | - | -7.98% | - | - |
| 07/14 | 2,838 | 2,909 | 2,785 | 2,892 | +0.91% | 344,400 | - | -11.29% | - | - |
| 07/13 | 2,999 | 2,999 | 2,833 | 2,866 | -5.1% | 324,000 | - | -12.27% | - | - |
| 07/10 | 3,050 | 3,080 | 2,960 | 3,020 | +5.15% | 379,500 | - | -7.79% | - | - |
| 07/09 | 2,889 | 2,971 | 2,830 | 2,872 | +0.81% | 317,800 | - | -12.44% | - | - |
| 07/08 | 2,761 | 3,010 | 2,748 | 2,849 | -2% | 526,500 | - | -13.43% | - | - |
| 07/07 | 3,120 | 3,185 | 2,900 | 2,907 | -6.83% | 585,400 | - | -11.99% | - | - |
| 07/06 | 3,310 | 3,310 | 3,075 | 3,120 | -5.74% | 558,100 | - | -5.83% | - | - |
| 07/03 | 3,210 | 3,310 | 3,145 | 3,310 | +1.07% | 425,900 | - | -0.27% | - | - |
| 07/02 | 3,450 | 3,455 | 3,265 | 3,275 | -6.83% | 308,900 | - | -1.09% | - | - |
| 07/01 | 3,690 | 3,705 | 3,480 | 3,515 | -0.28% | 257,600 | - | +6.39% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 3,565 | 3,615 | 3,490 | 3,525 | +2.03% | 348,400 | - | +7.18% | - | - |
| 06/29 | 3,505 | 3,555 | 3,370 | 3,455 | -3.49% | 407,200 | - | +5.34% | - | - |
| 06/26 | 3,650 | 3,770 | 3,550 | 3,580 | -1.78% | 397,600 | - | +9.51% | - | - |
| 06/25 | 3,650 | 3,710 | 3,605 | 3,645 | +5.5% | 392,800 | - | +12.36% | - | - |
| 06/24 | 3,315 | 3,515 | 3,310 | 3,455 | +1.77% | 467,600 | - | +7.57% | - | - |
| 06/23 | 3,550 | 3,550 | 3,395 | 3,395 | -3.41% | 303,000 | - | +6.59% | - | - |
| 06/22 | 3,465 | 3,620 | 3,445 | 3,515 | -0.57% | 339,800 | - | +11.23% | - | - |
| 06/19 | 3,530 | 3,610 | 3,505 | 3,535 | -1.39% | 440,600 | - | +12.72% | - | - |
| 06/18 | 3,540 | 3,660 | 3,530 | 3,585 | +5.75% | 500,200 | - | +15.2% | - | - |
| 06/17 | 3,320 | 3,415 | 3,260 | 3,390 | +2.57% | 356,200 | - | +9.74% | - | - |
| 06/16 | 3,295 | 3,355 | 3,265 | 3,305 | -1.2% | 351,400 | - | +7.55% | - | - |
| 06/15 | 3,290 | 3,385 | 3,195 | 3,345 | +6.53% | 408,400 | - | +9.53% | - | - |
| 06/12 | 3,065 | 3,205 | 3,015 | 3,140 | +4.15% | 380,000 | - | +3.7% | - | - |
| 06/11 | 2,800 | 3,040 | 2,780 | 3,015 | +0.84% | 316,400 | - | +0.23% | - | - |
| 06/10 | 3,000 | 3,075 | 2,945 | 2,990 | -2.45% | 287,800 | - | -0.17% | - | - |
| 06/09 | 3,170 | 3,170 | 2,990 | 3,065 | -0.16% | 516,200 | - | +2.96% | - | - |
| 06/08 | 2,900 | 3,145 | 2,850 | 3,070 | -2.54% | 685,800 | - | +3.89% | - | - |
| 06/05 | 3,095 | 3,190 | 2,910 | 3,150 | +0.48% | 464,400 | - | +7.51% | - | - |
| 06/04 | 3,125 | 3,205 | 3,080 | 3,135 | -0.32% | 361,800 | - | +8.14% | - | - |
| 06/03 | 3,125 | 3,235 | 3,080 | 3,145 | -0.63% | 348,800 | - | +9.7% | - | - |
| 06/02 | 3,165 | 3,195 | 3,045 | 3,165 | -3.06% | 352,000 | - | +11.72% | - | - |
| 06/01 | 3,075 | 3,290 | 3,050 | 3,265 | +4.48% | 481,000 | - | +16.69% | - | - |
| 05/29 | 3,110 | 3,200 | 3,050 | 3,125 | +1.13% | 443,800 | - | +13.22% | - | - |
| 05/28 | 3,030 | 3,110 | 2,965 | 3,090 | -1.28% | 442,200 | - | +13.27% | - | - |
| 05/27 | 3,345 | 3,460 | 3,130 | 3,130 | -5.44% | 563,400 | - | +15.84% | - | - |
| 05/26 | 3,200 | 3,410 | 3,185 | 3,310 | +4.42% | 680,200 | - | +23.69% | - | - |
| 05/25 | 3,095 | 3,220 | 3,005 | 3,170 | +6.91% | 583,600 | - | +20.03% | - | - |
| 05/22 | 2,955 | 2,990 | 2,910 | 2,965 | +3.85% | 407,400 | - | +13.38% | - | - |
| 05/21 | 2,860 | 2,915 | 2,780 | 2,855 | +3.44% | 488,400 | - | +10.02% | - | - |
| 05/20 | 2,730 | 2,780 | 2,690 | 2,760 | -0.72% | 317,000 | - | +6.89% | - | - |
| 05/19 | 2,915 | 2,980 | 2,750 | 2,780 | -4.47% | 445,200 | - | +8.05% | - | - |
| 05/18 | 2,990 | 3,000 | 2,855 | 2,910 | -1.02% | 568,600 | - | +13.49% | - | - |
| 05/15 | 3,115 | 3,190 | 2,880 | 2,940 | -2.49% | 1,169,000 | - | +15.7% | - | - |
| 05/14 | 3,075 | 3,120 | 3,000 | 3,015 | +1.34% | 574,800 | - | +19.83% | - | - |
| 05/13 | 2,900 | 2,990 | 2,895 | 2,975 | +4.39% | 623,200 | - | +19.62% | - | - |
| 05/12 | 3,045 | 3,045 | 2,795 | 2,850 | +5.75% | 571,800 | - | +16% | - | - |
| 05/11 | 2,690 | 2,710 | 2,645 | 2,695 | +2.08% | 337,800 | - | +10.68% | - | - |
| 05/08 | 2,665 | 2,700 | 2,545 | 2,640 | -1.31% | 392,400 | - | +9.41% | - | - |
| 05/07 | 2,625 | 2,760 | 2,605 | 2,675 | +5.52% | 534,600 | - | +11.69% | - | - |
| 05/01 | 2,540 | 2,620 | 2,520 | 2,535 | +0.6% | 385,600 | - | +6.51% | - | - |
| 04/30 | 2,450 | 2,545 | 2,430 | 2,520 | +2.75% | 592,200 | - | +6.19% | - | - |
| 04/28 | 2,415 | 2,458 | 2,400 | 2,453 | +3.05% | 291,400 | - | +3.57% | - | - |
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 | 365 729 7/3 | 190 380 1/22 | 698,000 349,000 12/14 | - | - | +12.51% 2/25 | -21.2% 11/13 |
| 2009年 3月期 | 258 515 4/2 | 129 257 10/10 | 268,000 134,000 12/18 | - | - | +16.61% 11/10 | -32.91% 10/10 |
| 2010年 3月期 | 303 606 10/27 | 153 306 4/10 | 518,000 259,000 8/24 | - | - | +19.33% 6/10 | -14.11% 11/19 |
| 2011年 3月期 | 277 553 4/15 553 4/12 | 191 382 3/15 | 348,000 174,000 12/20 | 325億9824万 | 225億1813万 | +8.26% 12/20 | -21.6% 3/15 |
| 2012年 3月期 | 262 523 3/19 524 3/16 他2件 | 196 392 11/29 | 286,000 143,000 7/19 | 308億8875万 | 231億761万 | +11.1% 2/29 | -10.1% 8/9 |
| 2013年 3月期 | 333 665 3/19 | 202 403 11/15 | 520,000 260,000 11/30 | 392億42万 | 237億5604万 | +16.62% 1/31 | -11.18% 4/1 |
| 2014年 3月期 | 448 895 9/24 | 278 556 4/3 555 4/2 | 910,000 455,000 11/26 | 527億5846万 | 327億1614万 | +11.73% 9/20 | -10.95% 6/4 |
| 2015年 3月期 | 540 1,079 3/13 1,080 3/12 | 326 651 5/21 | 282,000 141,000 6/18 | 636億495万 | 383億7518万 | +13.65% 2/10 | -9.61% 8/8 |
| 2016年 3月期 | 640 1,280 11/12 | 398 796 3/1 | 598,000 299,000 10/29 | 754億5352万 | 469億2265万 | +17.18% 11/9 | -13.8% 1/21 |
| 2017年 3月期 | 641 1,282 3/28 | 383 765 7/8 | 522,000 261,000 4/26 | 755億7141万 | 450億9526万 | +16% 5/9 | -7.42% 6/24 |
| 2018年 3月期 | 971 1,942 11/9 | 560 1,120 4/14 | 438,000 219,000 5/8 | 1144億7713万 | 660億2183万 | +17.18% 5/11 | -14.29% 2/14 |
| 2019年 3月期 | 839 1,678 7/30 | 472 944 12/26 | 468,000 234,000 10/30 | 989億1484万 | 556億4697万 | +18.59% 2/1 | -19.43% 10/30 |
| 2020年 3月期 | 702 1,403 12/30 1,404 12/27 | 392 783 3/23 | 468,000 234,000 10/30 | 827億413万 | 461億5633万 | +12.13% 10/30 | -26.42% 3/13 |
| 2021年 3月期 | 675 1,350 3/18 | 460 919 4/2 | 437,800 218,900 1/28 | 754億3430万 | 541億7326万 | +7.46% 9/28 | -8.36% 7/10 |
| 2022年 3月期 | 748 1,496 9/14 | 573 1,146 5/13 | 786,200 393,100 12/23 | 820億2906万 | 640億3534万 | +10.04% 9/14 | -10.28% 5/13 |
| 2023年 12月期 | 944 1,888 11/13 | 616 1,231 1/30 | 929,600 464,800 12/27 | 960億4381万 | 652億1045万 | +12.33% 9/28 | -6.53% 12/20 |
| 2024年 12月期 | 1,158 2,315 7/17 | 823 1,645 4/19 | 1,089,200 544,600 2/29 | 1038億7303万 | 738億1043万 | +12.47% 5/14 | -19.15% 8/5 |
| 2025年 12月期 | 1,443 2,885 12/1 | 760 1,519 4/7 | 1,116,400 558,200 10/29 | 1294億4868万 | 681億5686万 | +44.5% 1/30 | -15.7% 4/7 |
| 最新 | 2,225 2026/9/25 | 470,700 | 1996億6955万 | -2.84% 2,290 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 17%（1.17倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/09/25 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
129円（2008/10/10） - 1632%（17.32倍）
2,225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。
