- 4107
- 2026/09/25
- 時価
- 2000億円
- PER 予
- 36.76倍
- 2009年以降
- 6.21-151.87倍
（2009-2025年） - PBR
- 4.73倍
- 2009年以降
- 0.44-6.69倍
（2009-2025年） - 配当 予
- 1.03%
- ROE 予
- 12.88%
- ROA 予
- 10.46%
- 資料
- Link
- CSV,JSON
伊勢化学工業（4107）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,885
- 始値
- 3,900
- 高値
- 3,945
- 安値
- 3,875
- 終値 +0.26%
- 3,895
- 出来高 -20.24%
- 101,300
乖離率
- 株価（5日）
移動平均値 - 0%
3,895 - 株価（25日）
移動平均値 - -2.92%
4,012 - 出来高（5日）
移動平均値 - -26.63%
138,060
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 | 3,900 | 3,945 | 3,875 | 3,895 | +0.26% | 101,300 | - | -2.92% | - | - |
| 09/24 | 3,885 | 3,970 | 3,885 | 3,885 | +0.13% | 127,000 | - | -3.07% | - | - |
| 09/18 | 3,930 | 3,950 | 3,875 | 3,880 | -0.89% | 216,600 | - | -3.17% | - | - |
| 09/17 | 3,915 | 3,945 | 3,880 | 3,915 | +0.38% | 123,000 | - | -2.15% | - | - |
| 09/16 | 3,895 | 3,915 | 3,835 | 3,900 | +0.26% | 122,400 | - | -2.38% | - | - |
| 09/15 | 3,865 | 3,900 | 3,810 | 3,890 | +0.65% | 104,600 | - | -2.51% | - | - |
| 09/14 | 3,780 | 3,880 | 3,745 | 3,865 | +0.91% | 122,400 | - | -2.99% | - | - |
| 09/11 | 3,830 | 3,865 | 3,785 | 3,830 | -2.79% | 221,700 | - | -3.7% | - | - |
| 09/10 | 4,030 | 4,030 | 3,885 | 3,940 | -2.84% | 181,200 | - | -0.81% | - | - |
| 09/09 | 3,940 | 4,055 | 3,930 | 4,055 | +2.92% | 166,100 | - | +2.37% | - | - |
| 09/08 | 4,110 | 4,120 | 3,940 | 3,940 | -5.06% | 203,600 | - | -0.1% | - | - |
| 09/07 | 4,000 | 4,195 | 3,960 | 4,150 | +5.6% | 366,200 | - | +5.76% | - | - |
| 09/04 | 4,050 | 4,095 | 3,905 | 3,930 | -4.15% | 392,500 | - | +0.95% | - | - |
| 09/03 | 4,150 | 4,200 | 4,070 | 4,100 | -2.38% | 269,900 | - | +5.86% | - | - |
| 09/02 | 4,205 | 4,315 | 4,145 | 4,200 | -1.41% | 296,800 | - | +9.18% | - | - |
| 09/01 | 4,350 | 4,500 | 4,200 | 4,260 | -2.18% | 378,100 | - | +11.52% | - | - |
| 08/31 | 4,285 | 4,375 | 4,225 | 4,355 | +0.35% | 293,500 | - | +14.73% | - | - |
| 08/28 | 4,455 | 4,455 | 4,305 | 4,340 | -1.03% | 575,500 | - | +15.27% | - | - |
| 08/27 | 4,120 | 4,385 | 4,090 | 4,385 | +8% | 706,700 | - | +17.43% | - | - |
| 08/26 | 4,025 | 4,140 | 3,945 | 4,060 | +1.25% | 303,900 | - | +9.79% | - | - |
| 08/25 | 3,940 | 4,070 | 3,875 | 4,010 | +1.26% | 319,100 | - | +9.09% | - | - |
| 08/24 | 3,900 | 4,010 | 3,865 | 3,960 | +1.41% | 206,900 | - | +8.4% | - | - |
| 08/21 | 3,830 | 3,920 | 3,770 | 3,905 | +1.96% | 223,300 | - | +7.28% | - | - |
| 08/20 | 3,810 | 3,855 | 3,755 | 3,830 | +0.26% | 160,000 | - | +5.36% | - | - |
| 08/19 | 3,785 | 3,820 | 3,710 | 3,820 | +0.53% | 237,800 | - | +5.26% | - | - |
| 08/18 | 3,850 | 3,935 | 3,790 | 3,800 | -1.3% | 195,500 | - | +4.86% | - | - |
| 08/17 | 3,750 | 3,850 | 3,660 | 3,850 | +3.22% | 200,100 | - | +6.27% | - | - |
| 08/14 | 3,760 | 3,845 | 3,675 | 3,730 | -0.8% | 296,200 | - | +3.1% | - | - |
| 08/13 | 3,780 | 3,840 | 3,760 | 3,760 | -0.79% | 178,600 | - | +3.92% | - | - |
| 08/12 | 3,755 | 3,820 | 3,735 | 3,790 | +1.47% | 179,500 | - | +4.67% | - | - |
| 08/10 | 3,655 | 3,750 | 3,645 | 3,735 | +1.36% | 158,100 | - | +2.95% | - | - |
| 08/07 | 3,715 | 3,745 | 3,635 | 3,685 | -0.81% | 156,400 | - | +1.21% | - | - |
| 08/06 | 3,630 | 3,750 | 3,600 | 3,715 | +1.23% | 198,100 | - | +1.61% | - | - |
| 08/05 | 3,600 | 3,700 | 3,535 | 3,670 | +1.52% | 255,400 | - | -0.03% | - | - |
| 08/04 | 3,450 | 3,680 | 3,450 | 3,615 | +4.78% | 276,000 | - | -2.38% | - | - |
| 08/03 | 3,320 | 3,490 | 3,245 | 3,450 | +2.07% | 219,400 | - | -7.93% | - | - |
| 07/31 | 3,290 | 3,395 | 3,225 | 3,380 | -1.17% | 381,400 | - | -10.7% | - | - |
| 07/30 | 3,400 | 3,490 | 3,375 | 3,420 | -0.73% | 211,000 | - | -9.93% | - | - |
| 07/29 | 3,565 | 3,585 | 3,370 | 3,445 | -2.13% | 226,700 | - | -9.51% | - | - |
| 07/28 | 3,680 | 3,690 | 3,515 | 3,520 | -4.22% | 203,800 | - | -7.81% | - | - |
| 07/27 | 3,675 | 3,745 | 3,585 | 3,675 | +2.65% | 245,700 | - | -4.17% | - | - |
| 07/24 | 3,505 | 3,580 | 3,490 | 3,580 | +0.85% | 115,000 | - | -6.87% | - | - |
| 07/23 | 3,525 | 3,550 | 3,495 | 3,550 | +1.57% | 91,800 | - | -7.82% | - | - |
| 07/22 | 3,555 | 3,590 | 3,490 | 3,495 | -0.29% | 154,400 | - | -9.5% | - | - |
| 07/21 | 3,450 | 3,540 | 3,390 | 3,505 | +1.59% | 218,500 | - | -9.43% | - | - |
| 07/17 | 3,600 | 3,600 | 3,360 | 3,450 | -5.09% | 410,300 | - | -11.13% | - | - |
| 07/16 | 3,700 | 3,705 | 3,620 | 3,635 | -3.45% | 194,700 | - | -6.72% | - | - |
| 07/15 | 3,705 | 3,770 | 3,680 | 3,765 | +2.17% | 164,500 | - | -3.44% | - | - |
| 07/14 | 3,670 | 3,685 | 3,590 | 3,685 | 0% | 225,900 | - | -5.63% | - | - |
| 07/13 | 3,770 | 3,825 | 3,640 | 3,685 | -2.38% | 248,300 | - | -5.95% | - | - |
| 07/10 | 3,830 | 3,870 | 3,735 | 3,775 | +1.21% | 183,100 | - | -3.92% | - | - |
| 07/09 | 3,775 | 3,825 | 3,715 | 3,730 | -0.13% | 154,300 | - | -5.38% | - | - |
| 07/08 | 3,755 | 3,815 | 3,690 | 3,735 | -2.73% | 277,900 | - | -5.51% | - | - |
| 07/07 | 3,980 | 4,030 | 3,815 | 3,840 | -3.15% | 376,300 | - | -3.35% | - | - |
| 07/06 | 4,070 | 4,070 | 3,940 | 3,965 | -2.34% | 225,500 | - | -0.63% | - | - |
| 07/03 | 4,100 | 4,125 | 3,930 | 4,060 | 0% | 346,000 | - | +1.63% | - | - |
| 07/02 | 4,020 | 4,160 | 3,890 | 4,060 | -0.73% | 669,900 | - | +1.5% | - | - |
| 07/01 | 4,455 | 4,460 | 4,000 | 4,090 | -8.19% | 1,142,700 | - | +1.97% | - | - |
| 06/30 | 4,755 | 4,790 | 4,275 | 4,455 | -5.91% | 1,380,200 | - | +10.79% | - | - |
| 06/29 | 4,435 | 5,050 | 3,960 | 4,735 | +7.98% | 3,928,000 | - | +17.52% | - | - |
| 06/26 | 4,065 | 4,385 | 3,935 | 4,385 | +19% | 467,000 | - | +8.92% | - | - |
| 06/25 | 3,760 | 3,760 | 3,665 | 3,685 | +0.68% | 153,000 | - | -8.76% | - | - |
| 06/24 | 3,710 | 3,755 | 3,620 | 3,660 | -1.61% | 182,800 | - | -10.01% | - | - |
| 06/23 | 3,955 | 3,955 | 3,720 | 3,720 | -5.94% | 285,900 | - | -9.2% | - | - |
| 06/22 | 4,025 | 4,100 | 3,905 | 3,955 | +1.15% | 296,900 | - | -3.93% | - | - |
| 06/19 | 3,870 | 4,015 | 3,835 | 3,910 | +4.13% | 447,000 | - | -5.3% | - | - |
| 06/18 | 3,820 | 3,835 | 3,715 | 3,755 | -1.57% | 210,400 | - | -9.5% | - | - |
| 06/17 | 3,700 | 3,865 | 3,680 | 3,815 | +3.39% | 272,300 | - | -8.64% | - | - |
| 06/16 | 3,815 | 3,815 | 3,670 | 3,690 | -3.28% | 270,600 | - | -12.31% | - | - |
| 06/15 | 3,900 | 3,950 | 3,800 | 3,815 | -0.26% | 175,500 | - | -10.11% | - | - |
| 06/12 | 3,765 | 3,860 | 3,695 | 3,825 | +3.94% | 235,600 | - | -10.4% | - | - |
| 06/11 | 3,780 | 3,815 | 3,650 | 3,680 | -5.88% | 349,300 | - | -14.42% | - | - |
| 06/10 | 3,945 | 4,005 | 3,830 | 3,910 | -2.49% | 242,100 | - | -10.01% | - | - |
| 06/09 | 4,050 | 4,165 | 3,980 | 4,010 | +1.13% | 257,600 | - | -8.78% | - | - |
| 06/08 | 4,000 | 4,050 | 3,935 | 3,965 | -3.41% | 271,800 | - | -10.8% | - | - |
| 06/05 | 4,000 | 4,155 | 4,000 | 4,105 | +2.37% | 189,500 | - | -8.62% | - | - |
| 06/04 | 4,160 | 4,160 | 4,000 | 4,010 | -5.2% | 214,600 | - | -11.52% | - | - |
| 06/03 | 4,235 | 4,365 | 4,160 | 4,230 | -0.47% | 234,000 | - | -7.58% | - | - |
| 06/02 | 4,210 | 4,295 | 4,155 | 4,250 | +3.66% | 362,900 | - | -7.87% | - | - |
| 06/01 | 4,150 | 4,155 | 4,025 | 4,100 | -2.26% | 347,400 | - | -11.88% | - | - |
| 05/29 | 4,300 | 4,345 | 4,195 | 4,195 | -2.78% | 250,500 | - | -10.82% | - | - |
| 05/28 | 4,330 | 4,430 | 4,205 | 4,315 | -1.03% | 213,400 | - | -9.29% | - | - |
| 05/27 | 4,650 | 4,650 | 4,360 | 4,360 | -6.14% | 287,900 | - | -9.49% | - | - |
| 05/26 | 4,795 | 4,795 | 4,560 | 4,645 | -0.54% | 266,800 | - | -4.66% | - | - |
| 05/25 | 4,895 | 4,930 | 4,630 | 4,670 | -0.53% | 510,900 | - | -4.52% | - | - |
| 05/22 | 4,455 | 4,740 | 4,440 | 4,695 | +7.07% | 427,300 | - | -4.5% | - | - |
| 05/21 | 4,495 | 4,595 | 4,355 | 4,385 | -0.9% | 304,900 | - | -11.07% | - | - |
| 05/20 | 4,560 | 4,590 | 4,360 | 4,425 | +5.11% | 633,300 | - | -10.75% | - | - |
| 05/19 | 4,300 | 4,390 | 4,150 | 4,210 | -0.94% | 305,800 | - | -15.55% | - | - |
| 05/18 | 4,430 | 4,480 | 4,225 | 4,250 | -3.52% | 276,600 | - | -15.56% | - | - |
| 05/15 | 4,415 | 4,490 | 4,350 | 4,405 | -0.79% | 199,200 | - | -13% | - | - |
| 05/14 | 4,605 | 4,615 | 4,390 | 4,440 | -4% | 322,100 | - | -12.72% | - | - |
| 05/13 | 4,510 | 4,735 | 4,510 | 4,625 | +0.98% | 279,400 | - | -9.62% | - | - |
| 05/12 | 4,450 | 4,685 | 4,450 | 4,580 | +2.92% | 388,900 | - | -10.88% | - | - |
| 05/11 | 4,560 | 4,625 | 4,400 | 4,450 | -3.16% | 509,300 | - | -14.01% | - | - |
| 05/08 | 4,800 | 4,855 | 4,550 | 4,595 | -4.27% | 521,000 | - | -11.74% | - | - |
| 05/07 | 4,895 | 4,960 | 4,670 | 4,800 | -7.51% | 1,072,100 | - | -8.29% | - | - |
| 05/01 | 5,350 | 5,350 | 5,150 | 5,190 | -0.57% | 381,700 | - | -1.09% | - | - |
| 04/30 | 5,170 | 5,260 | 5,120 | 5,220 | +1.16% | 223,000 | - | -0.53% | - | - |
| 04/28 | 5,120 | 5,160 | 5,020 | 5,160 | +1.38% | 140,200 | - | -1.9% | - | - |
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 12月期 | 423 846 2/5 | 171 341 10/10 | 354,000 177,000 2/5 | - | - | +18.82% 5/9 | -28.56% 10/10 |
| 2009年 12月期 | 382 764 8/26 | 142 283 2/23 | 654,000 327,000 8/26 | - | - | +36.53% 6/3 | -18.32% 7/13 |
| 2010年 12月期 | 304 607 4/27 | 221 442 1/4 | 192,000 96,000 3/18 | 155億8513万 | 113億4864万 | +12.77% 3/19 | -10.18% 5/19 |
| 2011年 12月期 | 374 748 3/24 | 194 387 12/28 | 1,530,000 765,000 3/24 | 192億540万 | 99億3648万 | +19.26% 3/24 | -12.31% 8/8 |
| 2012年 12月期 | 266 531 10/26 | 203 406 1/12 405 1/11 | 200,000 100,000 10/25 | 136億3378万 | 103億9864万 | +14.28% 10/26 | -7.36% 6/4 |
| 2013年 12月期 | 549 1,098 7/29 | 250 500 1/17 | 602,000 301,000 7/26 | 281億9189万 | 128億3783万 | +24.11% 7/26 | -18.01% 2/5 |
| 2014年 12月期 | 458 915 1/23 | 326 651 3/25 651 3/24 他2件 | 820,000 410,000 2/5 | 234億9324万 | 167億1486万 | +10.21% 9/19 | -15.53% 2/10 |
| 2015年 12月期 | 395 790 1/5 | 299 598 9/29 | 212,000 106,000 2/4 | 202億8378万 | 153億5405万 | +3.5% 10/23 | -13.26% 2/4 |
| 2016年 12月期 | 321 642 1/6 | 214 428 8/8 427 7/11 | 196,000 98,000 11/25 | 164億8378万 | 109億8918万 | +10.64% 11/21 | -16.22% 2/12 |
| 2017年 12月期 | 325 650 9/12 | 225 450 4/10 | 1,286,000 643,000 9/11 | 166億8918万 | 115億5405万 | +19.63% 9/12 | -6.7% 4/7 |
| 2018年 12月期 | 438 875 2/23 | 270 2,700 12/25 | 1,178,000 589,000 2/23 | 224億6621万 | 138億6486万 | +12.04% 2/23 | -12.03% 6/29 |
| 2019年 12月期 | 373 3,725 12/16 | 270 2,703 1/10 2,700 1/4 | 240,000 24,000 7/26 | 191億2837万 | 138億8026万 | +11.4% 12/16 | -7.14% 2/7 |
| 2020年 12月期 | 429 4,290 1/27 | 235 2,350 3/13 | 3,053,000 305,300 8/5 | 220億2972万 | 120億6756万 | +11.64% 8/5 | -18.5% 2/28 |
| 2021年 12月期 | 430 4,295 10/27 | 314 3,135 1/8 | 314,000 31,400 10/27 | 220億5540万 | 160億9864万 | +12.97% 9/28 | -6.4% 11/22 |
| 2022年 12月期 | 612 6,120 12/12 | 364 3,640 2/4 3,635 1/28 | 2,501,000 250,100 10/11 | 314億2702万 | 186億9189万 | +20.45% 10/11 | -9.52% 1/5 |
| 2023年 12月期 | 1,014 10,140 6/14 | 501 5,010 1/6 5,010 1/5 | 2,446,000 244,600 7/28 | 520億7026万 | 257億2702万 | +26.65% 2/17 | -15.9% 7/12 |
| 2024年 12月期 | 4,050 40,500 6/14 | 794 7,940 2/2 | 17,591,000 1,759,100 6/26 | 2079億7296万 | 407億7297万 | +56.81% 6/14 | -26.77% 7/10 |
| 2025年 12月期 | 5,260 12/30 | 1,603 16,030 4/7 | 6,812,000 681,200 7/28 | 2701億810万 | 823億1621万 | +37.18% 2/6 | -25.3% 4/7 |
| 最新 | 3,895 2026/9/25 | 101,300 | 2000億1350万 | -2.92% 4,012 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -45%（0.55倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/28 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/28
- 97%（1.97倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- 12%（1.12倍）
- 1998/12/29 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/29
- -45%（0.55倍）
- 2000/12/27 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/27
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 67%（1.67倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 278%（3.78倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/25 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
118円（2002/12/16） - 3215%（33.15倍）
3,895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。
