- 4102
- 2026/10/28
- 時価
- 34億円
- PER 予
- 20.54倍
- 2010年以降
- 4.53-31.83倍
（2010-2026年） - PBR
- 0.3倍
- 2010年以降
- 0.26-0.63倍
（2010-2026年） - 配当 予
- 2.08%
- ROE 予
- 1.46%
- ROA 予
- 0.88%
- 資料
- Link
- CSV,JSON
丸尾カルシウム（4102）の株価チャート
株価
10/28
- 前日 (10/23)
- 1,435
- 始値
- 1,456
- 高値
- 1,456
- 安値
- 1,445
- 終値 +0.7%
- 1,445
- 出来高 +100%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,442 - 株価（25日）
移動平均値 - -0.21%
1,448 - 出来高（5日）
移動平均値 - +25%
320
2026/05/14～2026/10/28
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 | ||||||||||
| 10/28 | 1,456 | 1,456 | 1,445 | 1,445 | +0.7% | 400 | - | -0.21% | - | - |
| 10/23 | 1,443 | 1,443 | 1,435 | 1,435 | -1.03% | 200 | - | -0.9% | - | - |
| 10/22 | 1,450 | 1,450 | 1,450 | 1,450 | +0.62% | 100 | - | +0.14% | - | - |
| 10/21 | 1,441 | 1,441 | 1,441 | 1,441 | 0% | 100 | - | -0.48% | - | - |
| 10/20 | 1,442 | 1,442 | 1,440 | 1,441 | -0.07% | 800 | - | -0.48% | - | - |
| 10/19 | 1,461 | 1,461 | 1,442 | 1,442 | -0.41% | 500 | - | -0.48% | - | - |
| 10/15 | 1,453 | 1,456 | 1,445 | 1,448 | +0.35% | 800 | - | -0.07% | - | - |
| 10/14 | 1,441 | 1,451 | 1,441 | 1,443 | -1.23% | 600 | - | -0.41% | - | - |
| 10/13 | 1,436 | 1,471 | 1,436 | 1,461 | +1.46% | 1,700 | - | +0.76% | - | - |
| 10/08 | 1,444 | 1,444 | 1,440 | 1,440 | -0.35% | 400 | - | -0.69% | - | - |
| 10/07 | 1,446 | 1,447 | 1,445 | 1,445 | -0.96% | 300 | - | -0.41% | - | - |
| 10/06 | 1,447 | 1,459 | 1,447 | 1,459 | -0.07% | 300 | - | +0.55% | - | - |
| 10/05 | 1,465 | 1,465 | 1,460 | 1,460 | 0% | 400 | - | +0.69% | - | - |
| 10/02 | 1,460 | 1,460 | 1,460 | 1,460 | +0.55% | 100 | - | +0.69% | - | - |
| 10/01 | 1,447 | 1,452 | 1,447 | 1,452 | +1.18% | 500 | - | +0.14% | - | - |
| 09/29 | 1,444 | 1,444 | 1,435 | 1,435 | -0.62% | 1,100 | - | -1.03% | - | - |
| 09/28 | 1,444 | 1,444 | 1,444 | 1,444 | 0% | 300 | - | -0.41% | - | - |
| 09/25 | 1,443 | 1,446 | 1,443 | 1,444 | -0.07% | 400 | - | -0.41% | - | - |
| 09/24 | 1,460 | 1,460 | 1,445 | 1,445 | -1.37% | 300 | - | -0.34% | - | - |
| 09/18 | 1,440 | 1,465 | 1,440 | 1,465 | +1.03% | 300 | - | +0.96% | - | - |
| 09/17 | 1,450 | 1,454 | 1,444 | 1,450 | 0% | 600 | - | +0.07% | - | - |
| 09/16 | 1,450 | 1,450 | 1,450 | 1,450 | +0.49% | 600 | - | +0.07% | - | - |
| 09/14 | 1,446 | 1,446 | 1,428 | 1,443 | -0.21% | 300 | - | -0.41% | - | - |
| 09/10 | 1,441 | 1,446 | 1,440 | 1,446 | 0% | 700 | - | -0.21% | - | - |
| 09/09 | 1,445 | 1,452 | 1,445 | 1,446 | +0.07% | 400 | - | -0.28% | - | - |
| 09/08 | 1,446 | 1,448 | 1,445 | 1,445 | -0.14% | 500 | - | -0.28% | - | - |
| 09/07 | 1,447 | 1,452 | 1,447 | 1,447 | +0.07% | 500 | - | -0.14% | - | - |
| 09/04 | 1,446 | 1,446 | 1,439 | 1,446 | +0.07% | 600 | - | -0.14% | - | - |
| 09/03 | 1,452 | 1,454 | 1,442 | 1,445 | -0.48% | 2,100 | - | -0.21% | - | - |
| 09/02 | 1,467 | 1,468 | 1,442 | 1,452 | -0.21% | 1,600 | - | +0.28% | - | - |
| 09/01 | 1,455 | 1,456 | 1,455 | 1,455 | +0.34% | 1,500 | - | +0.48% | - | - |
| 08/31 | 1,459 | 1,460 | 1,450 | 1,450 | -0.55% | 1,500 | - | +0.21% | - | - |
| 08/28 | 1,468 | 1,468 | 1,458 | 1,458 | 0% | 500 | - | +0.76% | - | - |
| 08/27 | 1,470 | 1,470 | 1,458 | 1,458 | -0.82% | 800 | - | +0.76% | - | - |
| 08/26 | 1,460 | 1,470 | 1,451 | 1,470 | +1.8% | 1,100 | - | +1.66% | - | - |
| 08/20 | 1,453 | 1,453 | 1,444 | 1,444 | -0.55% | 300 | - | -0.07% | - | - |
| 08/19 | 1,446 | 1,452 | 1,442 | 1,452 | -0.21% | 600 | - | +0.41% | - | - |
| 08/18 | 1,456 | 1,457 | 1,455 | 1,455 | +0.07% | 500 | - | +0.69% | - | - |
| 08/17 | 1,448 | 1,473 | 1,448 | 1,454 | +0.41% | 300 | - | +0.69% | - | - |
| 08/14 | 1,442 | 1,469 | 1,442 | 1,448 | +0.42% | 400 | - | +0.35% | - | - |
| 08/13 | 1,440 | 1,450 | 1,439 | 1,442 | -0.14% | 900 | - | -0.07% | - | - |
| 08/12 | 1,440 | 1,445 | 1,435 | 1,444 | +0.28% | 800 | - | +0.07% | - | - |
| 08/10 | 1,468 | 1,468 | 1,440 | 1,440 | -1.37% | 600 | - | -0.21% | - | - |
| 08/07 | 1,459 | 1,461 | 1,437 | 1,460 | +1.67% | 800 | - | +1.18% | - | - |
| 08/06 | 1,450 | 1,450 | 1,436 | 1,436 | -0.49% | 200 | - | -0.49% | - | - |
| 07/31 | 1,441 | 1,443 | 1,434 | 1,443 | +0.14% | 400 | - | 0% | - | - |
| 07/30 | 1,445 | 1,445 | 1,441 | 1,441 | +0.28% | 300 | - | -0.21% | - | - |
| 07/29 | 1,460 | 1,460 | 1,437 | 1,437 | -2.24% | 200 | - | -0.48% | - | - |
| 07/28 | 1,443 | 1,476 | 1,443 | 1,470 | +1.87% | 700 | - | +1.87% | - | - |
| 07/27 | 1,480 | 1,480 | 1,443 | 1,443 | +0.56% | 400 | - | +0.07% | - | - |
| 07/24 | 1,435 | 1,435 | 1,434 | 1,435 | +0.07% | 400 | - | -0.42% | - | - |
| 07/23 | 1,435 | 1,445 | 1,434 | 1,434 | -0.42% | 300 | - | -0.49% | - | - |
| 07/22 | 1,440 | 1,440 | 1,433 | 1,440 | 0% | 300 | - | 0% | - | - |
| 07/17 | 1,450 | 1,450 | 1,440 | 1,440 | -0.62% | 200 | - | 0% | - | - |
| 07/16 | 1,450 | 1,450 | 1,434 | 1,449 | +0.35% | 500 | - | +0.69% | - | - |
| 07/15 | 1,440 | 1,444 | 1,432 | 1,444 | +0.21% | 400 | - | +0.35% | - | - |
| 07/14 | 1,434 | 1,441 | 1,434 | 1,441 | -0.14% | 200 | - | +0.14% | - | - |
| 07/13 | 1,443 | 1,443 | 1,443 | 1,443 | -0.48% | 200 | - | +0.35% | - | - |
| 07/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | - | +0.83% | - | - |
| 07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | +0.9% | - | - |
| 07/08 | 1,444 | 1,450 | 1,444 | 1,450 | +1.19% | 400 | - | +0.97% | - | - |
| 07/07 | 1,438 | 1,439 | 1,433 | 1,433 | +0.14% | 400 | - | -0.14% | - | - |
| 07/06 | 1,445 | 1,445 | 1,431 | 1,431 | -0.07% | 200 | - | -0.21% | - | - |
| 07/03 | 1,432 | 1,435 | 1,425 | 1,432 | -0.42% | 1,300 | - | -0.14% | - | - |
| 07/02 | 1,447 | 1,447 | 1,438 | 1,438 | -0.07% | 200 | - | +0.28% | - | - |
| 07/01 | 1,426 | 1,439 | 1,426 | 1,439 | -0.42% | 400 | - | +0.35% | - | - |
| 06/30 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 100 | - | +0.84% | - | - |
| 06/29 | 1,455 | 1,455 | 1,438 | 1,445 | -0.69% | 2,000 | - | +0.84% | - | - |
| 06/26 | 1,459 | 1,459 | 1,428 | 1,455 | -0.27% | 1,700 | - | +1.61% | - | - |
| 06/25 | 1,468 | 1,472 | 1,442 | 1,459 | +0.97% | 400 | - | +1.96% | - | - |
| 06/24 | 1,440 | 1,445 | 1,428 | 1,445 | +0.14% | 700 | - | +1.05% | - | - |
| 06/23 | 1,425 | 1,443 | 1,425 | 1,443 | +1.26% | 300 | - | +0.98% | - | - |
| 06/22 | 1,437 | 1,437 | 1,421 | 1,425 | -0.35% | 700 | - | -0.14% | - | - |
| 06/19 | 1,427 | 1,431 | 1,425 | 1,430 | 0% | 600 | - | +0.21% | - | - |
| 06/18 | 1,430 | 1,430 | 1,430 | 1,430 | +0.35% | 200 | - | +0.21% | - | - |
| 06/17 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | - | -0.14% | - | - |
| 06/16 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 300 | - | -0.14% | - | - |
| 06/15 | 1,440 | 1,440 | 1,421 | 1,425 | -0.7% | 1,600 | - | -0.21% | - | - |
| 06/12 | 1,439 | 1,439 | 1,435 | 1,435 | -0.28% | 200 | - | +0.42% | - | - |
| 06/11 | 1,439 | 1,439 | 1,439 | 1,439 | -0.07% | 100 | - | +0.77% | - | - |
| 06/10 | 1,431 | 1,440 | 1,431 | 1,440 | +0.7% | 400 | - | +0.77% | - | - |
| 06/09 | 1,430 | 1,430 | 1,430 | 1,430 | +0.35% | 200 | - | 0% | - | - |
| 06/08 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | - | -0.42% | - | - |
| 06/05 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | - | -0.42% | - | - |
| 06/04 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | - | -0.42% | - | - |
| 06/03 | 1,425 | 1,425 | 1,415 | 1,425 | 0% | 500 | - | -0.35% | - | - |
| 06/02 | 1,425 | 1,425 | 1,425 | 1,425 | +0.42% | 100 | - | -0.35% | - | - |
| 06/01 | 1,421 | 1,439 | 1,419 | 1,419 | -1.11% | 800 | - | -0.77% | - | - |
| 05/29 | 1,425 | 1,436 | 1,425 | 1,435 | +0.7% | 500 | - | +0.35% | - | - |
| 05/28 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | - | -0.28% | - | - |
| 05/27 | 1,448 | 1,448 | 1,420 | 1,425 | -1.59% | 500 | - | -0.35% | - | - |
| 05/26 | 1,448 | 1,448 | 1,448 | 1,448 | +1.61% | 100 | - | +1.26% | - | - |
| 05/25 | 1,425 | 1,425 | 1,425 | 1,425 | +0.14% | 100 | - | -0.28% | - | - |
| 05/22 | 1,426 | 1,438 | 1,423 | 1,423 | -0.14% | 400 | - | -0.42% | - | - |
| 05/21 | 1,425 | 1,425 | 1,425 | 1,425 | +0.64% | 200 | - | -0.28% | - | - |
| 05/20 | 1,425 | 1,425 | 1,416 | 1,416 | +0.71% | 200 | - | -0.91% | - | - |
| 05/19 | 1,425 | 1,425 | 1,406 | 1,406 | -1.33% | 200 | - | -1.68% | - | - |
| 05/18 | 1,425 | 1,426 | 1,425 | 1,425 | 0% | 500 | - | -0.42% | - | - |
| 05/15 | 1,433 | 1,433 | 1,405 | 1,425 | -0.56% | 500 | - | -0.42% | - | - |
| 05/14 | 1,425 | 1,469 | 1,417 | 1,433 | +0.56% | 1,600 | - | +0.14% | - | - |
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 | 1,470 294 4/23 | 1,240 248 4/2 | 15,800 79,000 9/19 | - | - | +7.97% 3/10 | -5.45% 1/17 |
| 2009年 3月期 | 1,420 284 4/28 | 385 77 10/17 | 1,884,000 9,420,000 10/22 | - | - | +18.81% 4/17 | -68.36% 10/17 |
| 2010年 3月期 | 735 147 6/15 | 500 100 4/28 100 4/6 | 5,800 29,000 3/19 | - | - | +23.6% 6/15 | -16.15% 7/13 |
| 2011年 3月期 | 775 155 3/9 155 2/18 | 600 120 3/17 | 7,000 35,000 4/9 | 18億1505万 | 14億520万 | +9.46% 12/20 | -10.71% 3/17 |
| 2012年 3月期 | 790 158 3/9 158 2/27 | 625 125 12/27 | 2,400 12,000 5/24 | 18億5018万 | 14億6375万 | +9.32% 1/30 | -9.31% 5/24 |
| 2013年 3月期 | 920 184 3/26 | 625 125 11/12 125 11/9 他2件 | 3,800 19,000 3/19 19,000 2/26 19,000 2/8 | 21億5464万 | 14億6375万 | +11.9% 1/15 | -6.94% 10/22 |
| 2014年 3月期 | 1,630 326 2/10 | 785 157 6/6 | 11,800 59,000 1/23 | 38億1746万 | 18億3847万 | +24.67% 1/29 | -15.62% 3/24 |
| 2015年 3月期 | 1,330 266 4/2 | 975 195 5/23 | 4,200 21,000 11/18 | 31億1486万 | 22億8345万 | +10.27% 3/20 | -12.64% 5/16 |
| 2016年 3月期 | 1,310 262 6/8 | 1,070 214 10/15 | 9,600 48,000 12/4 | 30億6802万 | 25億594万 | +10.15% 12/4 | -11.64% 8/21 |
| 2017年 3月期 | 1,848 2/7 | 1,080 216 7/20 216 7/7 | 15,900 12/27 | 43億2801万 | 25億2936万 | +18.95% 12/27 | -7.03% 4/17 |
| 2018年 3月期 | 1,802 1/15 | 1,398 5/11 | 21,200 5/11 | 42億2028万 | 32億7411万 | +7.16% 11/13 | -7.65% 5/18 |
| 2019年 3月期 | 1,724 4/2 | 1,420 12/25 | 3,400 11/16 7/3 | 40億3760万 | 33億4438万 | +7.88% 11/8 | -5.28% 9/14 |
| 2020年 3月期 | 1,640 7/1 | 1,211 3/17 | 2,500 12/26 | 38億6252万 | 28億5214万 | +3.31% 7/3 | -12.25% 3/23 |
| 2021年 3月期 | 1,541 3/29 | 1,153 4/20 | 3,500 11/18 | 36億2936万 | 27億1554万 | +12.74% 6/30 | -3.98% 11/10 |
| 2022年 3月期 | 1,529 4/30 | 1,235 12/2 12/1 | 8,500 12/1 | 36億110万 | 29億867万 | +5.72% 2/8 | -10.74% 12/1 |
| 2023年 3月期 | 1,441 3/2 | 1,205 10/18 | 4,100 7/6 | 33億9384万 | 28億3801万 | +4.36% 3/3 | -5.88% 9/27 |
| 2024年 3月期 | 1,642 2/8 | 1,251 6/16 | 14,200 11/15 | 38億6723万 | 29億4635万 | +8.38% 2/5 | -5.39% 4/11 |
| 2025年 3月期 | 1,550 8/2 | 1,300 12/26 | 3,600 6/26 5/9 | 36億5056万 | 30億6176万 | +4.58% 7/30 | -7.25% 8/6 |
| 2026年 3月期 | 1,569 2/6 | 1,282 4/9 | 19,300 5/2 | 36億9530万 | 30億1936万 | +4.11% 2/6 | -3.76% 3/30 |
| 最新 | 1,445 2026/10/28 | 400 | 34億326万 | -0.21% 1,448 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 76%（1.76倍）
- 1985/12/27 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/26 vs 1985/12/27
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/26
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/28 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/21 vs 1989/12/28
- -6%（0.94倍）
- 1991/12/16 vs 1990/12/21
- -44%（0.56倍）
- 1992/12/28 vs 1991/12/16
- -37%（0.63倍）
- 1993/12/29 vs 1992/12/28
- 26%（1.26倍）
- 1994/12/29 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/28 vs 1994/12/29
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/28
- -21%（0.79倍）
- 1997/12/29 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- -19%（0.81倍）
- 2000/12/27 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/27
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/27
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/28 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/28
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/25 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/25
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/27 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/27
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/28 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/28
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/29 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/10/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
385円（2008/10/17） - 275%（3.75倍）
1,445円（10/28）
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。
