4107 伊勢化学工業

4107
2026/01/20
時価
2998億円
PER 予
48.79倍
2009年以降
0.62-15.22倍
(2009-2024年)
PBR
7.7倍
2009年以降
0.04-0.58倍
(2009-2024年)
配当 予
0.67%
ROE 予
15.78%
ROA 予
12.51%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
5,480
始値
5,880
高値
6,400
安値
5,760
終値 +6.57%
5,840
出来高 +161.32%
2,657,600

乖離率

株価(5日)
移動平均値
+6.69%
5,474
株価(25日)
移動平均値
+30.53%
4,474
出来高(5日)
移動平均値
+44.83%
1,834,940

2025/08/21~2026/01/20

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PERPBR
2026
01/205,8806,4005,7605,840+6.57%2,657,6002998億9188万+30.53%48.797.7
01/195,2305,6105,1905,480+3.2%1,017,0002814億539万+24.94%45.787.23
01/165,6005,7005,1205,310-4.15%1,524,5002726億7566万+23.2%44.367
01/155,1005,6205,0305,540+6.54%1,871,3002844億8647万+30.72%46.287.3
01/144,8855,2604,7905,200+7.77%2,104,3002670億2702万+25.06%43.446.86
01/134,7304,9254,6504,825+6.75%1,676,1002477億7026万+17.86%40.316.36
01/094,6954,6954,4204,520-2.69%961,8002321億810万+11.85%37.765.96
01/084,6004,7004,4804,645+0.43%928,2002385億2702万+16.04%38.86.12
01/074,5854,8604,5404,625+0.87%1,430,7002374億9999万+16.76%38.646.1
01/064,5654,6454,4604,585-1.5%1,245,7002354億4593万+16.85%38.36.05
01/054,9504,9654,6504,655-0.75%1,781,4002390億4053万+19.88%38.896.14
01/01株式分割 1→10
2025
12/305,2605,2604,5654,690-5.92%3,948,4002408億3783万+22.17%39.186.18
12/294,4254,9854,3704,985+15.8%2,129,2002559億8647万+31.53%41.646.57
12/264,1704,3404,1704,305+4.36%1,657,0002210億6756万+15.54%35.965.68
12/254,2804,3004,0554,125-2.6%1,291,0002118億2431万+11.58%34.465.44
12/244,3304,4704,1804,235-0.82%2,568,0002174億7296万+15.52%35.385.58
12/234,0954,3454,0704,270+4.66%2,582,0002192億7026万+17.37%35.675.63
12/223,9804,0953,9004,080+3.68%1,771,0002095億1350万+12.77%34.085.38
12/193,8203,9703,7903,935+4.38%2,249,0002020億6756万+9.24%32.875.19
12/183,7453,7953,6953,770-0.53%936,0001935億9458万+4.84%31.494.97
12/173,6803,8353,5953,790+4.12%1,965,0001946億2161万+5.48%31.665
12/163,7903,8203,6353,640-0.55%1,468,0001869億1891万+1.59%30.414.8
12/153,5353,6753,5053,660+2.23%805,0001879億4594万+2.29%30.584.83
12/123,6153,6253,5353,580+0.7%492,0001838億3783万+0.36%29.914.72
12/113,7003,7003,5403,555-2.74%690,0001825億5404万-0.08%29.74.69
12/103,6053,7053,5753,655+2.52%1,039,0001876億8918万+2.76%30.534.82
12/093,5203,6203,5203,565+1.57%550,0001830億6756万+0.37%29.784.7
12/083,5603,5903,4753,510-0.99%535,0001802億4323万-0.74%29.324.63
12/053,5653,5853,5203,545-1.25%380,0001820億4053万+0.71%29.614.67
12/043,5203,6103,5053,590+2.43%542,0001843億5134万+2.6%29.994.73
12/033,6003,6153,5053,505-2.09%682,0001799億8648万+0.75%29.284.62
12/023,6053,6553,5553,580-0.56%552,0001838億3783万+3.29%29.914.72
12/013,7503,7653,5903,600-2.17%880,0001848億6486万+4.35%30.074.75
11/283,5703,6803,5453,680+3.37%807,0001889億7296万+7.35%30.744.85
11/273,6303,6303,5203,5600%695,0001828億1080万+4.74%29.744.69
11/263,5053,6503,4953,560+2.89%961,0001828億1080万+5.54%29.744.69
11/253,4603,5303,4103,460+2.06%772,0001776億7567万+3.35%28.94.56
11/213,4103,4853,3603,390-5.31%1,032,0001740億8107万+2.02%28.324.47
11/203,4503,6153,3953,580+6.71%1,327,0001838億3783万+8.42%29.914.72
11/193,5403,5903,3303,355-5.23%1,401,0001722億8377万+2.51%28.034.42
11/183,7153,7453,5403,540-6.1%1,388,0001817億8377万+8.92%29.574.67
11/173,7203,7853,6453,770+2.59%906,0001935億9458万+16.94%31.494.97
11/143,7253,8253,6353,675-2.65%1,372,0001887億1621万+15.2%30.74.85
11/133,7353,8503,7003,775+1.89%1,586,0001938億5134万+19.31%31.544.98
11/123,5253,7353,4753,705+4.37%1,534,0001902億5675万+18.11%30.954.89
11/113,5503,5903,4853,550+1.43%913,0001822億9729万+14.15%29.664.68
11/103,4103,5453,3703,500+3.55%1,162,0001797億2972万+13.49%29.244.61
11/073,4153,4603,3003,380+0.3%1,254,0001735億6756万+10.6%28.244.46
11/063,6253,6253,3703,370-4.67%1,443,0001730億5404万+11.18%28.154.44
11/053,4603,5953,3003,535+0.28%2,619,0001815億2702万+17.48%29.534.66
11/043,4003,8453,3953,525+11.73%5,728,0001810億1350万+18.21%29.454.65
10/313,1353,1853,0953,155+1.12%998,0001620億1350万+6.77%26.364.16
10/303,0103,1353,0103,120+3.31%777,0001602億1621万+6.01%26.064.11
10/293,1053,1453,0003,020-1.95%871,0001550億8107万+3%25.233.98
10/283,1653,1753,0803,080-2.99%1,024,0001581億6215万+5.26%25.734.06
10/273,2653,2703,1253,175-0.63%1,125,0001630億4053万+8.92%26.524.19
10/243,0653,2453,0203,195+4.75%2,473,0001640億6756万+10.21%26.694.21
10/232,9203,0502,9163,050+3.21%1,263,0001566億2161万+5.87%25.484.02
10/222,9132,9572,9052,955+1.69%535,0001517億4323万+3.07%24.693.9
10/212,9582,9872,9012,906-1.02%916,0001492億2702万+1.68%24.283.83
10/202,8902,9602,8662,936+3.38%1,017,0001507億6756万+2.98%24.533.87
10/172,8422,8902,8082,840-0.35%574,0001458億3783万-0.14%23.733.74
10/162,8952,9192,8272,850-0.04%736,0001463億5134万+0.21%23.813.76
10/152,8442,8582,8222,851+1.93%431,0001464億269万+0.21%23.823.76
10/142,8372,8742,7862,797-2.88%1,046,0001436億2972万-1.69%23.373.69
10/102,9132,9302,8662,880-1.94%893,0001478億9188万+1.16%24.063.8
10/093,0303,0652,9142,937-2.91%1,747,0001508億1891万+3.31%24.543.87
10/083,0303,0753,0053,025-2.1%887,0001553億3783万+6.51%25.273.99
10/073,0803,1202,9773,090+2.15%1,651,0001586億7567万+9.34%25.814.07
10/063,1453,1502,9723,025+4.17%2,513,0001553億3783万+7.61%25.273.99
10/032,8072,9122,8002,904+3.57%947,0001491億2432万+3.75%24.263.83
10/022,7762,8202,7562,804+2.41%553,0001439億8918万+0.57%23.423.7
10/012,8102,8152,7382,738-2.91%730,0001405億9999万-1.58%22.873.61
09/302,8712,8782,8002,820-1.54%552,0001448億1080万+1.44%23.563.72
09/292,8512,8892,8262,864+0.49%395,0001470億7026万+3.21%23.933.78
09/262,8912,9182,8452,850-0.66%730,0001463億5134万+2.96%23.813.76
09/252,8442,8892,8322,869+0.99%503,0001473億2702万+3.84%23.973.78
09/242,8302,8702,7632,841-1.18%998,0001458億8918万+2.86%23.733.75
09/222,8433,0002,8342,875+2.94%2,158,0001476億3513万+3.98%24.023.79
09/192,7772,8552,6912,793+0.4%1,719,0001434億2432万+0.94%23.333.68
09/182,7462,8002,7002,782+1.46%840,0001428億5945万+0.58%23.243.67
09/172,7202,7902,7202,742+1.44%1,111,0001408億540万-1.01%22.913.62
09/162,7272,7312,6862,703-0.59%582,0001388億269万-2.59%22.583.56
09/122,7592,7772,7172,719-0.98%534,0001396億2432万-2.23%22.713.59
09/112,7762,8072,7352,746-0.44%651,0001410億1080万-1.44%22.943.62
09/102,8262,8892,7522,758-3.16%1,176,0001416億2702万-1.22%23.043.64
09/092,9002,9492,8422,848-0.9%1,128,0001462億4864万+2.01%23.793.76
09/082,8652,9092,8612,874+0.95%934,0001475億8377万+3.08%24.013.79
09/052,8412,8702,8202,847+0.53%745,0001461億9729万+2.37%23.783.75
09/042,8022,8582,7422,832+1.32%836,0001454億2702万+1.98%23.663.73
09/032,8752,8802,7682,795-2.31%845,0001435億2702万+0.65%23.353.69
09/022,7122,8732,7012,861+7.27%2,187,0001469億1621万+3.06%23.93.77
09/012,7002,7012,6432,667-2.09%638,0001369億5405万-3.96%22.283.52
08/292,7152,7542,6952,724+0.48%603,0001398億8107万-1.73%22.763.59
08/282,6432,7162,6282,711+2.69%579,0001392億1350万-2.06%22.653.57
08/272,6512,6632,6262,640-0.23%351,0001355億6756万-4.52%22.053.48
08/262,6822,6852,6452,646-1.75%513,0001358億7567万-4.13%22.13.49
08/252,7302,7302,6752,693+0.11%560,0001382億8918万-2.18%22.53.55
08/222,6962,7152,6712,690-0.04%565,0001381億3513万-2.04%22.473.55
08/212,7322,7352,6902,691-0.99%726,0001381億8648万-1.79%22.483.55

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
最新5,840
2026/1/20
2,657,6002998億9188万+30.53%
4,474

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)
2026/01/20 vs 2025/12/30
25%(1.25倍)
過去安値
118円(2002/12/16)
4870%(49.7倍)
5,840円(1/20)

IRBANK
公式Xアカウント一覧