ステラケミファ（4109）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,180
- 始値
- 5,130
- 高値
- 5,160
- 安値
- 5,040
- 終値 -0.58%
- 5,150
- 出来高 +21.02%
- 42,600
乖離率
- 株価（5日）
移動平均値 - +2.53%
5,023 - 株価（25日）
移動平均値 - -0.29%
5,165 - 出来高（5日）
移動平均値 - -34.68%
65,220
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,130 | 5,160 | 5,040 | 5,150 | -0.58% | 42,600 | 668億1222万 | -0.29% | 20.99 | 1.36 |
| 03/26 | 5,200 | 5,210 | 5,090 | 5,180 | +0.39% | 35,200 | 672億142万 | +0.17% | 21.11 | 1.36 |
| 03/25 | 5,060 | 5,210 | 5,060 | 5,160 | +4.98% | 75,000 | 669億4195万 | -0.35% | 21.03 | 1.36 |
| 03/24 | 4,850 | 4,955 | 4,730 | 4,915 | +4.35% | 106,100 | 637億6351万 | -5.21% | 20.03 | 1.29 |
| 03/23 | 4,675 | 4,755 | 4,595 | 4,710 | -3.38% | 67,200 | 611億399万 | -9.34% | 19.19 | 1.24 |
| 03/19 | 4,935 | 4,935 | 4,835 | 4,875 | -2.21% | 57,000 | 632億4458万 | -6.7% | 19.86 | 1.28 |
| 03/18 | 4,935 | 5,020 | 4,915 | 4,985 | +2.36% | 31,800 | 646億7164万 | -5.17% | 20.31 | 1.31 |
| 03/17 | 4,985 | 4,990 | 4,850 | 4,870 | -0.2% | 34,800 | 631億7971万 | -7.83% | 19.84 | 1.28 |
| 03/16 | 4,875 | 4,955 | 4,850 | 4,880 | +0.1% | 39,900 | 633億945万 | -8.08% | 19.89 | 1.28 |
| 03/13 | 4,950 | 4,980 | 4,875 | 4,875 | -2.5% | 38,300 | 632億4458万 | -8.61% | 19.86 | 1.28 |
| 03/12 | 5,150 | 5,200 | 5,000 | 5,000 | -4.21% | 28,400 | 648億6624万 | -6.73% | 20.37 | 1.32 |
| 03/11 | 5,150 | 5,250 | 5,150 | 5,220 | +2.35% | 23,300 | 677億2035万 | -3.01% | 21.27 | 1.37 |
| 03/10 | 5,160 | 5,160 | 4,995 | 5,100 | +5.26% | 49,900 | 661億6356万 | -5.31% | 20.78 | 1.34 |
| 03/09 | 4,850 | 4,900 | 4,735 | 4,845 | -6.65% | 67,000 | 628億5538万 | -10.18% | 19.74 | 1.28 |
| 03/06 | 5,110 | 5,220 | 5,080 | 5,190 | -0.38% | 29,300 | 673億3115万 | -4% | 21.15 | 1.37 |
| 03/05 | 5,250 | 5,370 | 5,140 | 5,210 | +3.99% | 46,300 | 675億9062万 | -3.55% | 21.23 | 1.37 |
| 03/04 | 5,190 | 5,310 | 4,955 | 5,010 | -8.07% | 90,500 | 649億9597万 | -7.29% | 20.42 | 1.32 |
| 03/03 | 5,540 | 5,660 | 5,450 | 5,450 | -2.68% | 56,600 | 707億420万 | +0.8% | 22.21 | 1.43 |
| 03/02 | 5,470 | 5,680 | 5,420 | 5,600 | -0.18% | 50,200 | 726億5018万 | +3.8% | 22.82 | 1.47 |
| 02/27 | 5,500 | 5,610 | 5,470 | 5,610 | +0.18% | 35,600 | 727億7992万 | +4.29% | 22.86 | 1.48 |
| 02/26 | 5,660 | 5,690 | 5,520 | 5,600 | +0.18% | 41,800 | 726億5018万 | +4.58% | 22.82 | 1.47 |
| 02/25 | 5,650 | 5,650 | 5,460 | 5,590 | +2.01% | 56,800 | 725億2045万 | +4.92% | 22.78 | 1.47 |
| 02/24 | 5,290 | 5,500 | 5,260 | 5,480 | +3.59% | 53,600 | 710億9339万 | +3.36% | 22.33 | 1.44 |
| 02/20 | 5,270 | 5,300 | 5,220 | 5,290 | -0.94% | 23,400 | 686億2848万 | +0.27% | 21.56 | 1.39 |
| 02/19 | 5,290 | 5,400 | 5,230 | 5,340 | +1.14% | 60,600 | 692億7714万 | +1.66% | 21.76 | 1.41 |
| 02/18 | 5,400 | 5,400 | 5,250 | 5,280 | -1.68% | 40,400 | 684億9874万 | +1.03% | 21.52 | 1.39 |
| 02/17 | 5,330 | 5,480 | 5,290 | 5,370 | +0.75% | 49,500 | 696億6634万 | +3.31% | 21.88 | 1.41 |
| 02/16 | 5,190 | 5,370 | 5,170 | 5,330 | +3.29% | 56,600 | 691億4741万 | +3.15% | 21.72 | 1.4 |
| 02/13 | 5,300 | 5,360 | 5,100 | 5,160 | -5.67% | 91,700 | 669億4195万 | +0.45% | 21.03 | 1.36 |
| 02/12 | 5,650 | 5,940 | 5,280 | 5,470 | -3.36% | 146,000 | 709億6366万 | +6.88% | 22.29 | 1.44 |
| 02/10 | 5,690 | 5,790 | 5,620 | 5,660 | -0.35% | 43,200 | 734億2858万 | +11.44% | 23.06 | 1.49 |
| 02/09 | 5,610 | 5,690 | 5,530 | 5,680 | +3.46% | 51,700 | 736億8804万 | +12.94% | 23.15 | 1.49 |
| 02/06 | 5,500 | 5,550 | 5,400 | 5,490 | -0.36% | 37,900 | 712億2313万 | +10.31% | 22.37 | 1.44 |
| 02/05 | 5,640 | 5,640 | 5,500 | 5,510 | -0.72% | 43,300 | 714億8259万 | +11.63% | 22.45 | 1.45 |
| 02/04 | 5,510 | 5,620 | 5,500 | 5,550 | +0.73% | 66,600 | 720億152万 | +13.59% | 22.62 | 1.46 |
| 02/03 | 5,430 | 5,520 | 5,380 | 5,510 | +3.38% | 42,300 | 714億8259万 | +13.98% | 22.45 | 1.45 |
| 02/02 | 5,400 | 5,590 | 5,320 | 5,330 | +0.57% | 100,100 | 691億4741万 | +11.46% | 21.72 | 1.4 |
| 01/30 | 5,180 | 5,350 | 5,140 | 5,300 | +3.31% | 58,700 | 687億5821万 | +11.84% | 21.6 | 1.39 |
| 01/29 | 5,190 | 5,190 | 5,060 | 5,130 | +0.59% | 35,400 | 665億5276万 | +9.22% | 20.9 | 1.35 |
| 01/28 | 5,210 | 5,210 | 5,090 | 5,100 | -2.86% | 37,000 | 661億6356万 | +9.44% | 20.78 | 1.34 |
| 01/27 | 5,070 | 5,260 | 5,060 | 5,250 | +3.14% | 54,700 | 681億955万 | +13.59% | 21.39 | 1.38 |
| 01/26 | 5,100 | 5,180 | 5,070 | 5,090 | -1.36% | 33,300 | 660億3383万 | +11.18% | 20.74 | 1.34 |
| 01/23 | 5,200 | 5,290 | 5,130 | 5,160 | -0.58% | 50,800 | 669億4195万 | +13.63% | 21.03 | 1.36 |
| 01/22 | 5,100 | 5,260 | 5,050 | 5,190 | +3.39% | 61,500 | 673億3115万 | +15.26% | 21.15 | 1.37 |
| 01/21 | 4,880 | 5,040 | 4,875 | 5,020 | +2.14% | 57,800 | 651億2570万 | +12.51% | 20.46 | 1.32 |
| 01/20 | 4,945 | 4,970 | 4,865 | 4,915 | -0.71% | 58,400 | 637億6351万 | +11.05% | 20.03 | 1.29 |
| 01/19 | 4,850 | 4,990 | 4,770 | 4,950 | +2.7% | 73,000 | 642億1757万 | +12.6% | 20.17 | 1.3 |
| 01/16 | 4,720 | 4,825 | 4,720 | 4,820 | +2.12% | 42,900 | 625億3105万 | +10.42% | 19.64 | 1.27 |
| 01/15 | 4,620 | 4,760 | 4,620 | 4,720 | +1.18% | 38,700 | 612億3373万 | +8.81% | 19.23 | 1.24 |
| 01/14 | 4,590 | 4,695 | 4,590 | 4,665 | +1.63% | 47,500 | 605億2020万 | +8.16% | 19.01 | 1.23 |
| 01/13 | 4,640 | 4,665 | 4,590 | 4,590 | +0.22% | 41,200 | 595億4720万 | +6.99% | 18.7 | 1.21 |
| 01/09 | 4,625 | 4,665 | 4,580 | 4,580 | +0.11% | 36,400 | 594億1747万 | +7.26% | 18.66 | 1.21 |
| 01/08 | 4,650 | 4,690 | 4,575 | 4,575 | -2.45% | 56,700 | 593億5260万 | +7.65% | 18.64 | 1.2 |
| 01/07 | 4,460 | 4,690 | 4,460 | 4,690 | +4.34% | 80,600 | 608億4453万 | +10.8% | 19.11 | 1.23 |
| 01/06 | 4,420 | 4,510 | 4,415 | 4,495 | +1.93% | 44,400 | 583億1474万 | +6.74% | 18.32 | 1.18 |
| 01/05 | 4,380 | 4,425 | 4,380 | 4,410 | +0.46% | 31,000 | 572億1202万 | +5.08% | 17.97 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 4,450 | 4,450 | 4,375 | 4,390 | -1.35% | 51,000 | 569億5255万 | +4.92% | 17.89 | 1.16 |
| 12/29 | 4,360 | 4,450 | 4,360 | 4,450 | +4.09% | 54,800 | 577億3095万 | +6.71% | 18.13 | 1.17 |
| 12/26 | 4,270 | 4,290 | 4,225 | 4,275 | +0.59% | 42,900 | 554億6063万 | +2.94% | 17.42 | 1.12 |
| 12/25 | 4,240 | 4,265 | 4,195 | 4,250 | +0.83% | 33,700 | 551億3630万 | +2.56% | 17.32 | 1.12 |
| 12/24 | 4,265 | 4,265 | 4,205 | 4,215 | -0.59% | 17,100 | 546億8224万 | +2.03% | 17.18 | 1.11 |
| 12/23 | 4,245 | 4,265 | 4,230 | 4,240 | -0.12% | 14,300 | 550億657万 | +2.86% | 17.28 | 1.12 |
| 12/22 | 4,220 | 4,260 | 4,215 | 4,245 | +0.59% | 22,400 | 550億7143万 | +3.11% | 17.3 | 1.12 |
| 12/19 | 4,175 | 4,220 | 4,175 | 4,220 | +1.69% | 17,800 | 547億4710万 | +2.68% | 17.2 | 1.11 |
| 12/18 | 4,135 | 4,170 | 4,105 | 4,150 | 0% | 13,100 | 538億3897万 | +1.02% | 16.91 | 1.09 |
| 12/17 | 4,165 | 4,195 | 4,130 | 4,150 | -0.36% | 13,900 | 538億3897万 | +0.95% | 16.91 | 1.09 |
| 12/16 | 4,200 | 4,200 | 4,155 | 4,165 | -0.83% | 17,600 | 540億3357万 | +1.29% | 16.97 | 1.1 |
| 12/15 | 4,160 | 4,205 | 4,125 | 4,200 | +0.72% | 21,700 | 544億8764万 | +2.12% | 17.11 | 1.11 |
| 12/12 | 4,185 | 4,205 | 4,150 | 4,170 | +1.34% | 26,100 | 540億9844万 | +1.46% | 16.99 | 1.1 |
| 12/11 | 4,200 | 4,220 | 4,115 | 4,115 | -1.2% | 25,800 | 533億8491万 | +0.19% | 16.77 | 1.08 |
| 12/10 | 4,190 | 4,210 | 4,155 | 4,165 | -0.12% | 21,100 | 540億3357万 | +1.46% | 16.97 | 1.1 |
| 12/09 | 4,120 | 4,190 | 4,115 | 4,170 | +0.24% | 31,400 | 540億9844万 | +1.61% | 16.99 | 1.1 |
| 12/08 | 4,100 | 4,180 | 4,090 | 4,160 | +1.71% | 24,000 | 539億6871万 | +1.44% | 16.95 | 1.09 |
| 12/05 | 4,110 | 4,160 | 4,085 | 4,090 | -0.12% | 18,500 | 530億6058万 | -0.2% | 16.67 | 1.08 |
| 12/04 | 4,085 | 4,120 | 4,085 | 4,095 | +0.37% | 13,900 | 531億2545万 | -0.07% | 16.69 | 1.08 |
| 12/03 | 4,100 | 4,125 | 4,070 | 4,080 | 0% | 15,400 | 529億3085万 | -0.49% | 16.63 | 1.07 |
| 12/02 | 4,150 | 4,150 | 4,075 | 4,080 | -1.69% | 18,800 | 529億3085万 | -0.68% | 16.63 | 1.07 |
| 12/01 | 4,170 | 4,175 | 4,115 | 4,150 | +0.36% | 25,100 | 538億3897万 | +0.88% | 16.91 | 1.09 |
| 11/28 | 4,140 | 4,155 | 4,105 | 4,135 | -0.36% | 19,100 | 536億4438万 | +0.46% | 16.85 | 1.09 |
| 11/27 | 4,100 | 4,155 | 4,100 | 4,150 | +1.47% | 25,200 | 538億3897万 | +0.68% | 16.91 | 1.09 |
| 11/26 | 4,045 | 4,090 | 4,045 | 4,090 | +1.49% | 18,300 | 530億6058万 | -0.78% | 16.67 | 1.08 |
| 11/25 | 4,085 | 4,085 | 4,000 | 4,030 | -0.12% | 25,500 | 522億8218万 | -2.28% | 16.42 | 1.06 |
| 11/21 | 3,985 | 4,045 | 3,985 | 4,035 | -0.49% | 18,100 | 523億4705万 | -2.21% | 16.44 | 1.06 |
| 11/20 | 3,995 | 4,060 | 3,980 | 4,055 | +3.58% | 30,800 | 526億652万 | -1.82% | 16.52 | 1.07 |
| 11/19 | 3,985 | 4,000 | 3,890 | 3,915 | -1.76% | 44,300 | 507億9026万 | -5.27% | 15.95 | 1.03 |
| 11/18 | 4,115 | 4,115 | 3,985 | 3,985 | -3.16% | 25,000 | 516億9839万 | -3.7% | 16.24 | 1.05 |
| 11/17 | 4,135 | 4,155 | 4,090 | 4,115 | +0.61% | 22,900 | 533億8491万 | -0.68% | 16.77 | 1.08 |
| 11/14 | 4,080 | 4,110 | 4,010 | 4,090 | -1.45% | 53,700 | 530億6058万 | -1.4% | 16.67 | 1.08 |
| 11/13 | 4,260 | 4,260 | 4,085 | 4,150 | -2.12% | 69,200 | 538億3897万 | 0% | 16.91 | 1.09 |
| 11/12 | 4,205 | 4,270 | 4,205 | 4,240 | +1.44% | 26,900 | 550億657万 | +2.07% | 17.28 | 1.12 |
| 11/11 | 4,185 | 4,190 | 4,130 | 4,180 | +0.24% | 19,000 | 542億2817万 | +0.7% | 17.03 | 1.1 |
| 11/10 | 4,130 | 4,190 | 4,130 | 4,170 | +0.97% | 9,800 | 540億9844万 | +0.55% | 16.99 | 1.1 |
| 11/07 | 4,100 | 4,140 | 4,095 | 4,130 | +0.49% | 14,800 | 535億7951万 | -0.27% | 16.83 | 1.09 |
| 11/06 | 4,075 | 4,140 | 4,045 | 4,110 | +1.11% | 13,700 | 533億2004万 | -0.63% | 16.75 | 1.08 |
| 11/05 | 4,095 | 4,120 | 4,000 | 4,065 | -1.57% | 26,900 | 527億3625万 | -1.69% | 16.56 | 1.07 |
| 11/04 | 4,100 | 4,200 | 4,080 | 4,130 | +0.73% | 22,500 | 535億7951万 | -0.19% | 16.83 | 1.09 |
| 10/31 | 4,120 | 4,120 | 4,020 | 4,100 | +0.24% | 24,700 | 531億9031万 | -1.06% | 16.71 | 1.08 |
| 10/30 | 4,090 | 4,130 | 4,065 | 4,090 | 0% | 18,800 | 530億6058万 | -1.45% | 16.67 | 1.08 |
| 10/29 | 4,150 | 4,150 | 4,065 | 4,090 | -0.97% | 18,800 | 530億6058万 | -1.61% | 16.67 | 1.08 |
| 10/28 | 4,260 | 4,260 | 4,130 | 4,130 | -3.73% | 18,900 | 535億7951万 | -0.89% | 16.83 | 1.09 |
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 | 4,080 4/10 | 2,000 3/17 | 214,500 2/4 | - | - | +26.32% 1/31 | -14.17% 11/21 |
| 2009年 3月期 | 2,980 6/4 | 859 11/21 | 420,000 6/4 | - | - | +40.55% 1/6 | -34.85% 10/7 |
| 2010年 3月期 | 5,290 10/26 | 1,780 4/3 | 363,200 3/30 | - | - | +43.3% 6/3 | -21.28% 11/18 |
| 2011年 3月期 | 4,070 1/13 | 2,435 3/15 | 313,300 4/30 | 500億6100万 | 299億5050万 | +15.36% 11/5 | -27.49% 3/15 |
| 2012年 3月期 | 3,340 4/1 | 1,950 10/5 | 594,000 7/28 | 410億8200万 | 239億8500万 | +9.77% 12/7 | -14% 10/5 |
| 2013年 3月期 | 2,150 2/6 | 1,251 6/12 | 563,600 1/7 | 264億4500万 | 153億8730万 | +30.8% 1/7 | -19.46% 6/4 |
| 2014年 3月期 | 2,018 5/8 | 1,328 2/6 | 829,800 4/30 | 248億2140万 | 163億3440万 | +9.29% 9/20 | -15.88% 6/7 |
| 2015年 3月期 | 1,680 9/22 | 1,249 5/21 | 257,600 10/31 | 206億6400万 | 153億6270万 | +10.46% 8/28 | -9.97% 11/6 |
| 2016年 3月期 | 2,699 2/25 | 1,085 8/25 | 616,500 3/30 | 331億9770万 | 133億4550万 | +28.91% 2/24 | -14.88% 8/25 |
| 2017年 3月期 | 4,190 8/3 | 2,010 4/8 | 799,100 2/13 | 515億3700万 | 247億2300万 | +23.62% 5/11 | -22.71% 11/11 |
| 2018年 3月期 | 5,340 9/19 | 2,528 2/16 | 3,135,500 8/9 | 673億758万 | 334億309万 | +40.13% 8/18 | -28.42% 2/15 |
| 2019年 3月期 | 4,265 9/27 | 2,361 12/25 | 661,200 8/8 | 563億5450万 | 311億9647万 | +13.25% 8/8 | -20.25% 12/25 |
| 2020年 3月期 | 3,590 2/12 | 2,065 3/17 | 388,800 2/10 | 474億3556万 | 272億8535万 | +17.8% 10/29 | -25.35% 3/13 |
| 2021年 3月期 | 3,780 1/25 | 2,157 4/6 | 370,100 7/21 | 499億4607万 | 285億97万 | +17.19% 5/13 | -9.79% 7/2 |
| 2022年 3月期 | 3,445 4/5 | 2,210 3/8 | 302,700 5/27 | 455億1963万 | 292億127万 | +12.22% 9/14 | -10.69% 5/13 |
| 2023年 3月期 | 3,020 3/7 | 2,291 5/26 | 542,900 3/7 | 399億400万 | 302億7155万 | +13.27% 3/7 | -7.4% 9/30 9/29 |
| 2024年 3月期 | 3,985 2/26 | 2,559 4/6 | 233,600 2/14 | 526億5479万 | 338億1270万 | +17.16% 2/16 | -5.95% 4/2 |
| 2025年 3月期 | 4,660 10/21 | 3,255 8/5 | 141,300 12/26 | 615億7373万 | 430億912万 | +12.22% 5/23 | -21.39% 4/7 |
| 最新 | 5,150 2026/3/27 | 42,600 | 668億1222万 | -0.29% 5,165 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 124%（2.24倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 250%（3.5倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/27 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
859円（2008/11/21） - 500%（6倍）
5,150円（3/27）
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。
