- 4109
- 2026/09/30
- 時価
- 687億円
- PER 予
- 19.03倍
- 2010年以降
- 5.23-53.17倍
（2010-2026年） - PBR
- 1.36倍
- 2010年以降
- 0.52-3.78倍
（2010-2026年） - 配当 予
- 3.4%
- ROE 予
- 7.12%
- ROA 予
- 5.35%
- 資料
- Link
- CSV,JSON
ステラケミファ（4109）の株価チャート
株価
9/30
- 前日 (9/29)
- 5,250
- 始値
- 5,270
- 高値
- 5,330
- 安値
- 5,250
- 終値 +0.95%
- 5,300
- 出来高 -11.78%
- 29,200
乖離率
- 株価（5日）
移動平均値 - -0.9%
5,348 - 株価（25日）
移動平均値 - -1.03%
5,355 - 出来高（5日）
移動平均値 - -12.47%
33,360
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 5,270 | 5,330 | 5,250 | 5,300 | +0.95% | 29,200 | - | -1.03% | - | - |
| 09/29 | 5,300 | 5,300 | 5,210 | 5,250 | -2.23% | 33,100 | - | -2.11% | - | - |
| 09/28 | 5,450 | 5,450 | 5,360 | 5,370 | -0.92% | 35,900 | - | 0% | - | - |
| 09/25 | 5,450 | 5,450 | 5,350 | 5,420 | +0.37% | 26,500 | - | +0.95% | - | - |
| 09/24 | 5,340 | 5,430 | 5,330 | 5,400 | +2.47% | 42,100 | - | +0.48% | - | - |
| 09/18 | 5,260 | 5,310 | 5,230 | 5,270 | +0.19% | 37,500 | - | -2.17% | - | - |
| 09/17 | 5,290 | 5,330 | 5,230 | 5,260 | -0.38% | 36,000 | - | -2.66% | - | - |
| 09/16 | 5,230 | 5,310 | 5,230 | 5,280 | +0.96% | 29,700 | - | -2.51% | - | - |
| 09/15 | 5,180 | 5,270 | 5,170 | 5,230 | +0.97% | 50,300 | - | -3.54% | - | - |
| 09/14 | 5,260 | 5,300 | 5,160 | 5,180 | -1.52% | 49,600 | - | -4.5% | - | - |
| 09/11 | 5,270 | 5,300 | 5,230 | 5,260 | -2.05% | 54,100 | - | -3.1% | - | - |
| 09/10 | 5,350 | 5,370 | 5,280 | 5,370 | +0.19% | 27,300 | - | -0.96% | - | - |
| 09/09 | 5,300 | 5,440 | 5,300 | 5,360 | +1.32% | 34,200 | - | -1.4% | - | - |
| 09/08 | 5,430 | 5,430 | 5,290 | 5,290 | -3.11% | 62,600 | - | -2.67% | - | - |
| 09/07 | 5,380 | 5,460 | 5,380 | 5,460 | +1.87% | 41,600 | - | +0.61% | - | - |
| 09/04 | 5,280 | 5,380 | 5,260 | 5,360 | +1.13% | 49,100 | - | -1.03% | - | - |
| 09/03 | 5,360 | 5,400 | 5,270 | 5,300 | -1.12% | 65,100 | - | -1.82% | - | - |
| 09/02 | 5,380 | 5,420 | 5,320 | 5,360 | -0.74% | 61,800 | - | -0.48% | - | - |
| 09/01 | 5,400 | 5,470 | 5,380 | 5,400 | -0.37% | 49,500 | - | +0.45% | - | - |
| 08/31 | 5,330 | 5,460 | 5,290 | 5,420 | +0.56% | 45,400 | - | +0.8% | - | - |
| 08/28 | 5,500 | 5,550 | 5,380 | 5,390 | -2.18% | 57,100 | - | +0.13% | - | - |
| 08/27 | 5,510 | 5,610 | 5,430 | 5,510 | +0.92% | 49,300 | - | +2.15% | - | - |
| 08/26 | 5,460 | 5,500 | 5,410 | 5,460 | 0% | 47,700 | - | +1.17% | - | - |
| 08/25 | 5,510 | 5,530 | 5,420 | 5,460 | -0.91% | 54,700 | - | +1.11% | - | - |
| 08/24 | 5,500 | 5,550 | 5,450 | 5,510 | +0.18% | 51,000 | - | +2.07% | - | - |
| 08/21 | 5,400 | 5,550 | 5,370 | 5,500 | +1.29% | 59,600 | - | +1.74% | - | - |
| 08/20 | 5,400 | 5,440 | 5,340 | 5,430 | +1.69% | 47,600 | - | +0.13% | - | - |
| 08/19 | 5,400 | 5,460 | 5,340 | 5,340 | -3.78% | 87,300 | - | -1.73% | - | - |
| 08/18 | 5,700 | 5,770 | 5,550 | 5,550 | -3.14% | 86,800 | - | +1.87% | - | - |
| 08/17 | 5,730 | 5,750 | 5,630 | 5,730 | +0.53% | 71,300 | - | +5% | - | - |
| 08/14 | 5,600 | 5,800 | 5,560 | 5,700 | +2.89% | 131,100 | - | +4.4% | - | - |
| 08/13 | 5,560 | 5,620 | 5,520 | 5,540 | +2.03% | 104,400 | - | +1.43% | - | - |
| 08/12 | 5,300 | 5,480 | 5,290 | 5,430 | +2.45% | 91,700 | - | -0.89% | - | - |
| 08/10 | 5,320 | 5,420 | 5,280 | 5,300 | +0.38% | 107,600 | - | -3.74% | - | - |
| 08/07 | 5,100 | 5,330 | 4,970 | 5,280 | +3.73% | 192,900 | - | -4.8% | - | - |
| 08/06 | 5,640 | 5,770 | 5,060 | 5,090 | -11.32% | 302,400 | - | -8.94% | - | - |
| 08/05 | 5,400 | 5,800 | 5,400 | 5,740 | +7.69% | 206,700 | - | +1.59% | - | - |
| 08/04 | 5,090 | 5,390 | 5,090 | 5,330 | +4.72% | 113,500 | - | -6.21% | - | - |
| 08/03 | 5,110 | 5,160 | 5,020 | 5,090 | -1.55% | 84,400 | - | -11.29% | - | - |
| 07/31 | 5,100 | 5,240 | 5,010 | 5,170 | +4.87% | 86,400 | - | -10.86% | - | - |
| 07/30 | 4,950 | 5,040 | 4,835 | 4,930 | -1% | 90,700 | - | -15.96% | - | - |
| 07/29 | 5,140 | 5,210 | 4,860 | 4,980 | -2.92% | 155,900 | - | -16.16% | - | - |
| 07/28 | 5,320 | 5,350 | 5,100 | 5,130 | -5.35% | 100,600 | - | -14.8% | - | - |
| 07/27 | 5,540 | 5,600 | 5,330 | 5,420 | -2.52% | 85,300 | - | -11.13% | - | - |
| 07/24 | 5,680 | 5,680 | 5,480 | 5,560 | -2.11% | 39,100 | - | -9.75% | - | - |
| 07/23 | 5,570 | 5,750 | 5,570 | 5,680 | +1.97% | 54,100 | - | -8.74% | - | - |
| 07/22 | 5,630 | 5,760 | 5,520 | 5,570 | +0.72% | 51,600 | - | -11.26% | - | - |
| 07/21 | 5,500 | 5,600 | 5,370 | 5,530 | +2.22% | 88,000 | - | -12.69% | - | - |
| 07/17 | 5,620 | 5,680 | 5,260 | 5,410 | -5.42% | 74,800 | - | -15.5% | - | - |
| 07/16 | 5,930 | 5,960 | 5,680 | 5,720 | -3.54% | 66,300 | - | -11.65% | - | - |
| 07/15 | 5,800 | 6,030 | 5,720 | 5,930 | +4.04% | 126,800 | - | -9.53% | - | - |
| 07/14 | 5,660 | 5,730 | 5,570 | 5,700 | +0.18% | 56,700 | - | -13.96% | - | - |
| 07/13 | 5,780 | 5,850 | 5,630 | 5,690 | -1.39% | 75,500 | - | -15.26% | - | - |
| 07/10 | 5,860 | 5,890 | 5,750 | 5,770 | -0.69% | 57,700 | - | -15.15% | - | - |
| 07/09 | 5,750 | 5,880 | 5,710 | 5,810 | +1.22% | 62,600 | - | -15.63% | - | - |
| 07/08 | 5,900 | 5,950 | 5,710 | 5,740 | -4.01% | 75,300 | - | -17.55% | - | - |
| 07/07 | 6,130 | 6,190 | 5,960 | 5,980 | -2.13% | 62,900 | - | -14.83% | - | - |
| 07/06 | 6,300 | 6,320 | 6,040 | 6,110 | -3.02% | 87,500 | - | -13.49% | - | - |
| 07/03 | 6,280 | 6,320 | 6,140 | 6,300 | -1.25% | 70,600 | - | -11.27% | - | - |
| 07/02 | 6,540 | 6,540 | 6,340 | 6,380 | -2.89% | 55,700 | - | -10.49% | - | - |
| 07/01 | 6,590 | 6,700 | 6,430 | 6,570 | -0.15% | 66,100 | - | -8.21% | - | - |
| 06/30 | 6,720 | 6,720 | 6,520 | 6,580 | -1.94% | 54,200 | - | -8.45% | - | - |
| 06/29 | 6,600 | 6,720 | 6,410 | 6,710 | +1.05% | 69,400 | - | -7.04% | - | - |
| 06/26 | 6,680 | 6,720 | 6,510 | 6,640 | -2.64% | 77,400 | - | -8.4% | - | - |
| 06/25 | 6,920 | 6,930 | 6,760 | 6,820 | +0.89% | 72,500 | - | -6.14% | - | - |
| 06/24 | 7,010 | 7,150 | 6,690 | 6,760 | -3.57% | 78,200 | - | -7.04% | - | - |
| 06/23 | 7,200 | 7,320 | 7,010 | 7,010 | -1.13% | 59,200 | - | -3.47% | - | - |
| 06/22 | 7,040 | 7,200 | 6,970 | 7,090 | +1.87% | 62,200 | - | -2.09% | - | - |
| 06/19 | 7,210 | 7,410 | 6,900 | 6,960 | -2.66% | 80,000 | - | -3.67% | - | - |
| 06/18 | 7,100 | 7,320 | 7,100 | 7,150 | +2.14% | 49,700 | - | -0.5% | - | - |
| 06/17 | 6,920 | 7,070 | 6,860 | 7,000 | 0% | 63,200 | - | -2.1% | - | - |
| 06/16 | 7,230 | 7,390 | 6,950 | 7,000 | -3.18% | 91,400 | - | -1.57% | - | - |
| 06/15 | 7,600 | 7,640 | 7,150 | 7,230 | +0.42% | 121,000 | - | +2.19% | - | - |
| 06/12 | 7,890 | 8,000 | 7,160 | 7,200 | -6.98% | 223,000 | - | +2.46% | - | - |
| 06/11 | 7,530 | 7,910 | 7,410 | 7,740 | +0.78% | 117,100 | - | +11.1% | - | - |
| 06/10 | 7,810 | 8,070 | 7,680 | 7,680 | -3.4% | 148,400 | - | +11.5% | - | - |
| 06/09 | 7,980 | 8,100 | 7,590 | 7,950 | +1.79% | 196,800 | - | +16.93% | - | - |
| 06/08 | 7,490 | 7,810 | 7,290 | 7,810 | -1.64% | 159,600 | - | +16.64% | - | - |
| 06/05 | 7,550 | 8,040 | 7,230 | 7,940 | +3.12% | 182,800 | - | +20.41% | - | - |
| 06/04 | 7,210 | 7,750 | 7,010 | 7,700 | +6.65% | 141,200 | - | +18.74% | - | - |
| 06/03 | 7,150 | 7,270 | 7,080 | 7,220 | +2.85% | 73,000 | - | +13.22% | - | - |
| 06/02 | 6,950 | 7,060 | 6,710 | 7,020 | -0.28% | 87,400 | - | +11.61% | - | - |
| 06/01 | 6,890 | 7,160 | 6,810 | 7,040 | +0.72% | 91,300 | - | +13.31% | - | - |
| 05/29 | 7,200 | 7,300 | 6,990 | 6,990 | -2.1% | 81,900 | - | +13.83% | - | - |
| 05/28 | 7,170 | 7,260 | 7,000 | 7,140 | -2.06% | 141,000 | - | +17.63% | - | - |
| 05/27 | 7,520 | 7,520 | 7,180 | 7,290 | -1.09% | 152,000 | - | +21.68% | - | - |
| 05/26 | 7,350 | 7,680 | 7,240 | 7,370 | -1.34% | 203,300 | - | +24.6% | - | - |
| 05/25 | 7,080 | 7,530 | 7,080 | 7,470 | +5.51% | 125,900 | - | +28.11% | - | - |
| 05/22 | 6,980 | 7,180 | 6,870 | 7,080 | +1.87% | 125,900 | - | +23.34% | - | - |
| 05/21 | 6,700 | 6,980 | 6,600 | 6,950 | +6.6% | 105,300 | - | +22.81% | - | - |
| 05/20 | 6,470 | 6,670 | 6,330 | 6,520 | +0.46% | 101,900 | - | +16.76% | - | - |
| 05/19 | 6,750 | 6,750 | 6,300 | 6,490 | -2.84% | 144,500 | - | +17.47% | - | - |
| 05/18 | 6,290 | 6,770 | 6,130 | 6,680 | +11.33% | 235,900 | - | +22.14% | - | - |
| 05/15 | 6,330 | 6,490 | 5,880 | 6,000 | -3.69% | 112,900 | - | +11.13% | - | - |
| 05/14 | 6,060 | 6,540 | 5,910 | 6,230 | +2.81% | 155,000 | - | +16.32% | - | - |
| 05/13 | 6,020 | 6,120 | 5,950 | 6,060 | -0.16% | 90,000 | - | +14.25% | - | - |
| 05/12 | 6,100 | 6,230 | 5,980 | 6,070 | +0.5% | 128,900 | - | +15.47% | - | - |
| 05/11 | 5,800 | 6,060 | 5,790 | 6,040 | +5.96% | 117,300 | - | +15.86% | - | - |
| 05/08 | 5,680 | 5,700 | 5,540 | 5,700 | -0.87% | 52,200 | - | +10.38% | - | - |
| 05/07 | 5,600 | 5,880 | 5,580 | 5,750 | +5.12% | 76,700 | - | +12.13% | - | - |
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 |
| 2026年 3月期 | 5,940 2/12 | 3,130 4/7 | 146,000 2/12 | 770億6109万 | 406億626万 | +15.26% 1/22 | -10.18% 3/9 |
| 最新 | 5,300 2026/9/30 | 29,200 | 687億5821万 | -1.03% 5,355 | |||
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）
- 2026/09/30 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
859円（2008/11/21） - 517%（6.17倍）
5,300円（9/30）
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。
