田岡化学工業（4113）の株価チャート
株価
6/3
- 前日 (6/2)
- 735
- 始値
- 735
- 高値
- 735
- 安値
- 709
- 終値 -3.54%
- 709
- 出来高 -35.24%
- 62,300
乖離率
- 株価（5日）
移動平均値 - -3.8%
737 - 株価（25日）
移動平均値 - -13.85%
823 - 出来高（5日）
移動平均値 - +11.49%
55,880
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 735 | 735 | 709 | 709 | -3.54% | 62,300 | 102億3796万 | -13.85% | 40.64 | 0.52 |
| 06/02 | 739 | 739 | 711 | 735 | -0.94% | 96,200 | 106億1340万 | -11.55% | 42.13 | 0.54 |
| 06/01 | 753 | 763 | 740 | 742 | -1.07% | 57,600 | 107億1448万 | -11.46% | 42.53 | 0.54 |
| 05/29 | 751 | 754 | 744 | 750 | 0% | 30,000 | 108億3000万 | -11.35% | 42.99 | 0.55 |
| 05/28 | 747 | 755 | 737 | 750 | 0% | 33,300 | 108億3000万 | -12.08% | 42.99 | 0.55 |
| 05/27 | 742 | 750 | 738 | 750 | +1.35% | 34,600 | 108億3000万 | -12.79% | 42.99 | 0.55 |
| 05/26 | 739 | 761 | 736 | 740 | +0.95% | 45,500 | 106億8560万 | -14.65% | 42.41 | 0.54 |
| 05/25 | 744 | 753 | 733 | 733 | -0.41% | 44,300 | 105億8452万 | -16.23% | 42.01 | 0.54 |
| 05/22 | 735 | 750 | 735 | 736 | +0.41% | 41,600 | 106億2784万 | -16.65% | 42.18 | 0.54 |
| 05/21 | 746 | 755 | 730 | 733 | -1.08% | 73,000 | 105億8452万 | -17.83% | 42.01 | 0.54 |
| 05/20 | 754 | 756 | 733 | 741 | -3.26% | 122,700 | 107億4万 | -17.76% | 42.47 | 0.54 |
| 05/19 | 789 | 790 | 747 | 766 | -1.42% | 159,300 | 110億6104万 | -15.73% | 43.9 | 0.56 |
| 05/18 | 828 | 840 | 766 | 777 | -7.83% | 270,900 | 112億1988万 | -15.36% | 44.53 | 0.57 |
| 05/15 | 992 | 1,023 | 842 | 843 | -15.02% | 267,500 | 121億7292万 | -8.86% | 48.32 | 0.62 |
| 05/14 | 960 | 994 | 952 | 992 | +3.44% | 95,700 | 143億2448万 | +6.78% | 56.86 | 0.73 |
| 05/13 | 904 | 983 | 903 | 959 | +6.2% | 175,800 | 138億4796万 | +3.56% | 54.96 | 0.7 |
| 05/12 | 908 | 922 | 903 | 903 | +0.11% | 20,600 | 130億3932万 | -2.48% | 51.75 | 0.66 |
| 05/11 | 901 | 910 | 899 | 902 | +0.22% | 35,000 | 130億2488万 | -2.8% | 51.7 | 0.66 |
| 05/08 | 908 | 913 | 889 | 900 | -1.64% | 56,400 | 129億9600万 | -3.12% | 51.58 | 0.66 |
| 05/07 | 918 | 925 | 915 | 915 | +1.33% | 21,900 | 132億1260万 | -1.61% | 52.44 | 0.67 |
| 05/01 | 897 | 905 | 893 | 903 | +0.22% | 57,200 | 130億3932万 | -3.01% | 51.75 | 0.66 |
| 04/30 | 906 | 911 | 900 | 901 | -0.99% | 18,200 | 130億1044万 | -3.53% | 51.64 | 0.66 |
| 04/28 | 895 | 914 | 895 | 910 | +1.68% | 23,300 | 131億4040万 | -2.78% | 52.16 | 0.67 |
| 04/27 | 894 | 901 | 889 | 895 | +0.22% | 28,100 | 129億2380万 | -4.48% | 51.3 | 0.66 |
| 04/24 | 900 | 901 | 890 | 893 | -0.78% | 28,600 | 128億9492万 | -4.9% | 51.18 | 0.65 |
| 04/23 | 918 | 918 | 898 | 900 | -1.96% | 35,100 | 129億9600万 | -4.36% | 51.58 | 0.66 |
| 04/22 | 926 | 928 | 914 | 918 | -1.29% | 26,100 | 132億5592万 | -2.86% | 52.61 | 0.67 |
| 04/21 | 926 | 931 | 923 | 930 | +0.32% | 13,500 | 134億2920万 | -1.8% | 53.3 | 0.68 |
| 04/20 | 928 | 936 | 922 | 927 | -0.11% | 36,000 | 133億8588万 | -2.42% | 53.13 | 0.68 |
| 04/17 | 934 | 935 | 927 | 928 | -0.22% | 24,300 | 134億32万 | -2.62% | 53.19 | 0.68 |
| 04/16 | 929 | 939 | 928 | 930 | -0.32% | 29,000 | 134億2920万 | -2.62% | 53.3 | 0.68 |
| 04/15 | 938 | 952 | 924 | 933 | -0.96% | 43,500 | 134億7252万 | -2.61% | 53.47 | 0.68 |
| 04/14 | 953 | 956 | 934 | 942 | -0.53% | 19,100 | 136億248万 | -1.98% | 53.99 | 0.69 |
| 04/13 | 955 | 962 | 933 | 947 | -1.25% | 86,900 | 136億7468万 | -1.66% | 54.28 | 0.69 |
| 04/10 | 968 | 972 | 954 | 959 | -0.21% | 25,000 | 138億4796万 | -0.83% | 54.96 | 0.7 |
| 04/09 | 969 | 970 | 954 | 961 | -1.13% | 24,600 | 138億7684万 | -1.03% | 55.08 | 0.7 |
| 04/08 | 966 | 980 | 965 | 972 | +2.21% | 38,600 | 140億3568万 | -0.1% | 55.71 | 0.71 |
| 04/07 | 943 | 959 | 940 | 951 | +0.85% | 41,300 | 137億3244万 | -2.56% | 54.51 | 0.7 |
| 04/06 | 936 | 949 | 935 | 943 | +0.53% | 24,700 | 136億1692万 | -3.97% | 54.05 | 0.69 |
| 04/03 | 946 | 955 | 933 | 938 | -0.85% | 37,900 | 135億4472万 | -5.25% | 53.76 | 0.69 |
| 04/02 | 956 | 968 | 936 | 946 | -1.15% | 81,200 | 136億6024万 | -5.12% | 54.22 | 0.69 |
| 04/01 | 948 | 960 | 942 | 957 | +3.46% | 53,100 | 138億1908万 | -4.59% | 54.85 | 0.7 |
| 03/31 | 908 | 940 | 908 | 925 | +0.87% | 62,700 | 133億5700万 | -8.51% | 8.65 | 0.68 |
| 03/30 | 896 | 924 | 893 | 917 | -4.38% | 62,300 | 132億4148万 | -10.19% | 8.57 | 0.67 |
| 03/27 | 956 | 970 | 950 | 959 | +0.1% | 63,200 | 138億4796万 | -6.98% | 8.96 | 0.7 |
| 03/26 | 964 | 968 | 949 | 958 | -0.93% | 39,800 | 138億3352万 | -7.88% | 8.95 | 0.7 |
| 03/25 | 954 | 970 | 954 | 967 | +2.76% | 45,200 | 139億6348万 | -7.82% | 9.04 | 0.71 |
| 03/24 | 940 | 946 | 928 | 941 | +1.95% | 47,300 | 135億8804万 | -10.97% | 8.8 | 0.69 |
| 03/23 | 929 | 929 | 909 | 923 | -3.55% | 113,300 | 133億2812万 | -13.41% | 8.63 | 0.68 |
| 03/19 | 983 | 983 | 951 | 957 | -4.11% | 149,200 | 138億1908万 | -11.14% | 8.94 | 0.7 |
| 03/18 | 984 | 998 | 982 | 998 | +2.25% | 45,200 | 144億1112万 | -8.02% | 9.33 | 0.73 |
| 03/17 | 989 | 1,000 | 974 | 976 | -0.91% | 52,800 | 140億9344万 | -10.46% | 9.12 | 0.72 |
| 03/16 | 991 | 999 | 977 | 985 | -2.09% | 58,900 | 142億2340万 | -10.05% | 9.21 | 0.72 |
| 03/13 | 982 | 1,006 | 973 | 1,006 | +2.03% | 70,000 | 145億2664万 | -8.55% | 9.4 | 0.74 |
| 03/12 | 1,000 | 1,005 | 976 | 986 | -1.99% | 142,300 | 142億3784万 | -10.61% | 9.22 | 0.72 |
| 03/11 | 1,019 | 1,027 | 1,006 | 1,006 | -0.59% | 43,300 | 145億2664万 | -9.21% | 9.4 | 0.74 |
| 03/10 | 1,004 | 1,019 | 991 | 1,012 | +2.95% | 129,100 | 146億1328万 | -8.91% | 9.46 | 0.74 |
| 03/09 | 995 | 998 | 940 | 983 | -6.2% | 390,900 | 141億9452万 | -11.92% | 9.19 | 0.72 |
| 03/06 | 1,039 | 1,061 | 1,035 | 1,048 | -1.5% | 53,100 | 151億3312万 | -6.51% | 9.8 | 0.77 |
| 03/05 | 1,051 | 1,067 | 1,044 | 1,064 | +6.93% | 125,100 | 153億6416万 | -5.84% | 9.94 | 0.78 |
| 03/04 | 1,025 | 1,036 | 974 | 995 | -5.69% | 205,900 | 143億6780万 | -13.25% | 9.3 | 0.73 |
| 03/03 | 1,102 | 1,109 | 1,055 | 1,055 | -5.21% | 161,100 | 152億3420万 | -9.6% | 9.86 | 0.77 |
| 03/02 | 1,104 | 1,120 | 1,097 | 1,113 | -1.85% | 91,800 | 160億7172万 | -6.16% | 10.4 | 0.82 |
| 02/27 | 1,110 | 1,134 | 1,103 | 1,134 | +1.8% | 61,900 | 163億7496万 | -5.58% | 10.6 | 0.83 |
| 02/26 | 1,110 | 1,120 | 1,100 | 1,114 | +1% | 130,000 | 160億8616万 | -8.31% | 10.41 | 0.82 |
| 02/25 | 1,157 | 1,158 | 1,095 | 1,103 | -4.91% | 223,700 | 159億2732万 | -10.25% | 10.31 | 0.81 |
| 02/24 | 1,148 | 1,162 | 1,131 | 1,160 | +0.09% | 79,500 | 167億5040万 | -6.9% | 10.84 | 0.85 |
| 02/20 | 1,183 | 1,183 | 1,155 | 1,159 | -2.19% | 65,200 | 167億3596万 | -8.02% | 10.83 | 0.85 |
| 02/19 | 1,190 | 1,200 | 1,178 | 1,185 | +0.34% | 70,300 | 171億1140万 | -6.84% | 11.08 | 0.87 |
| 02/18 | 1,164 | 1,189 | 1,157 | 1,181 | +1.2% | 61,100 | 170億5364万 | -7.81% | 11.04 | 0.87 |
| 02/17 | 1,189 | 1,189 | 1,162 | 1,167 | -0.77% | 32,300 | 168億5148万 | -9.39% | 10.91 | 0.86 |
| 02/16 | 1,176 | 1,188 | 1,167 | 1,176 | +1.99% | 55,900 | 169億8144万 | -9.19% | 10.99 | 0.86 |
| 02/13 | 1,191 | 1,191 | 1,146 | 1,153 | -4% | 88,500 | 166億4932万 | -11.38% | 10.78 | 0.85 |
| 02/12 | 1,177 | 1,210 | 1,177 | 1,201 | +2.83% | 119,700 | 173億4244万 | -8.11% | 11.23 | 0.88 |
| 02/10 | 1,142 | 1,169 | 1,142 | 1,168 | +3.18% | 102,100 | 168億6592万 | -10.91% | 10.92 | 0.86 |
| 02/09 | 1,109 | 1,140 | 1,098 | 1,132 | +3.38% | 121,000 | 163億4608万 | -13.98% | 10.58 | 0.83 |
| 02/06 | 1,092 | 1,100 | 1,084 | 1,095 | -0.45% | 60,300 | 158億1180万 | -17.05% | 10.23 | 0.8 |
| 02/05 | 1,100 | 1,115 | 1,090 | 1,100 | +1.1% | 108,900 | 158億8400万 | -17.04% | 10.28 | 0.81 |
| 02/04 | 1,101 | 1,113 | 1,075 | 1,088 | -2.16% | 179,400 | 157億1072万 | -18.32% | 10.17 | 0.8 |
| 02/03 | 1,114 | 1,129 | 1,103 | 1,112 | +2.87% | 154,300 | 160億5728万 | -16.95% | 10.39 | 0.82 |
| 02/02 | 1,130 | 1,143 | 1,081 | 1,081 | -4.51% | 184,700 | 156億964万 | -19.57% | 10.1 | 0.79 |
| 01/30 | 1,112 | 1,153 | 1,112 | 1,132 | +2.44% | 161,300 | 163億4608万 | -16.15% | 10.58 | 0.83 |
| 01/29 | 1,195 | 1,195 | 1,097 | 1,105 | -13.67% | 660,300 | 159億5620万 | -18.39% | 10.33 | 0.81 |
| 01/28 | 1,487 | 1,499 | 1,262 | 1,280 | -14.32% | 336,500 | 184億8320万 | -5.74% | 11.96 | 0.94 |
| 01/27 | 1,492 | 1,500 | 1,478 | 1,494 | -0.27% | 82,500 | 215億7336万 | +10.18% | 13.96 | 1.09 |
| 01/26 | 1,499 | 1,508 | 1,483 | 1,498 | -0.93% | 96,400 | 216億3112万 | +11.46% | 14 | 1.1 |
| 01/23 | 1,501 | 1,522 | 1,498 | 1,512 | +1.07% | 71,900 | 218億3328万 | +13.51% | 14.13 | 1.11 |
| 01/22 | 1,490 | 1,511 | 1,470 | 1,496 | +1.36% | 90,700 | 216億224万 | +13.33% | 13.98 | 1.1 |
| 01/21 | 1,423 | 1,494 | 1,422 | 1,476 | -0.47% | 91,400 | 213億1344万 | +12.93% | 13.8 | 1.08 |
| 01/20 | 1,516 | 1,516 | 1,480 | 1,483 | -1.85% | 112,300 | 214億1452万 | +14.52% | 13.86 | 1.09 |
| 01/19 | 1,545 | 1,547 | 1,501 | 1,511 | -0.92% | 119,800 | 218億1884万 | +17.68% | 14.12 | 1.11 |
| 01/16 | 1,460 | 1,545 | 1,454 | 1,525 | +5.24% | 149,200 | 220億2100万 | +20.08% | 14.25 | 1.12 |
| 01/15 | 1,415 | 1,460 | 1,415 | 1,449 | +2.62% | 90,500 | 209億2356万 | +15.37% | 13.54 | 1.06 |
| 01/14 | 1,355 | 1,413 | 1,347 | 1,412 | +4.13% | 97,100 | 203億8928万 | +13.41% | 13.2 | 1.03 |
| 01/13 | 1,357 | 1,359 | 1,332 | 1,356 | +1.88% | 70,600 | 195億8064万 | +9.8% | 12.67 | 0.99 |
| 01/09 | 1,337 | 1,346 | 1,328 | 1,331 | -0.08% | 64,600 | 192億1964万 | +8.39% | 12.44 | 0.98 |
| 01/08 | 1,315 | 1,342 | 1,311 | 1,332 | +1.45% | 76,500 | 192億3408万 | +9.09% | 12.45 | 0.98 |
| 01/07 | 1,297 | 1,324 | 1,295 | 1,313 | +0.84% | 85,000 | 189億5972万 | +8.07% | 12.27 | 0.96 |
| 01/06 | 1,302 | 1,317 | 1,295 | 1,302 | +1.72% | 69,000 | 188億88万 | +7.6% | 12.17 | 0.95 |
| 01/05 | 1,252 | 1,293 | 1,244 | 1,280 | +3.56% | 100,100 | 184億8320万 | +6.22% | 11.96 | 0.94 |
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 | 305 7/17 | 182 1/22 | 67,000 7/17 | - | - | +12.14% 5/12 | -17.75% 1/23 |
| 2009年 3月期 | 277 5/26 | 135 10/10 | 62,000 9/5 | - | - | +20.49% 5/14 | -20.98% 10/8 |
| 2010年 3月期 | 204 7/30 7/29 他2件 | 148 11/18 | 43,000 12/28 | - | - | +14.93% 3/24 | -16.95% 11/18 |
| 2011年 3月期 | 232 1/20 | 140 3/15 | 114,000 4/27 | 33億5008万 | 20億2160万 | +11.37% 1/13 | -32.76% 3/15 |
| 2012年 3月期 | 212 3/19 | 167 9/20 | 34,000 4/26 | 30億6128万 | 24億1148万 | +9.26% 2/23 | -9.84% 4/11 |
| 2013年 3月期 | 203 4/3 | 160 11/20 | 80,000 1/4 | 29億3132万 | 23億1040万 | +8.32% 1/10 | -6.56% 5/23 |
| 2014年 3月期 | 274 12/6 | 167 6/7 | 1,899,000 12/6 | 39億5656万 | 24億1148万 | +13.16% 12/6 | -9.72% 2/4 |
| 2015年 3月期 | 297 3/17 | 198 6/2 5/1 | 310,000 7/7 | 42億8868万 | 28億5912万 | +11.48% 3/17 | -6.65% 10/17 |
| 2016年 3月期 | 383 12/8 | 241 8/25 | 470,000 1/29 | 55億3052万 | 34億8004万 | +21.7% 11/2 | -17.94% 1/21 |
| 2017年 3月期 | 355 3/13 3/7 | 241 8/8 | 163,000 5/10 | 51億2620万 | 34億8004万 | +8.5% 2/23 | -12.08% 6/24 |
| 2018年 3月期 | 822 4,110 2/2 | 298 4/14 | 408,000 81,600 2/27 | 118億6968万 | 43億312万 | +28.7% 2/2 | -12.78% 3/26 |
| 2019年 3月期 | 1,066 5,330 11/6 | 612 3,060 1/4 | 253,000 50,600 1/29 | 153億9304万 | 88億3728万 | +23.55% 1/29 | -24.17% 12/26 |
| 2020年 3月期 | 1,922 9,610 11/29 | 571 2,853 6/4 | 5,111,500 1,022,300 6/28 | 277億5368万 | 82億3946万 | +43.2% 7/2 | -27.21% 5/17 |
| 2021年 3月期 | 3,900 19,500 1/21 | 1,290 6,450 4/1 | 634,000 126,800 10/29 | 563億1600万 | 186億2760万 | +33.97% 1/20 | -20.57% 9/7 |
| 2022年 3月期 | 2,880 14,400 4/5 | 945 3/14 | 548,000 109,600 6/25 | 415億8720万 | 136億4580万 | +13% 9/15 | -21.08% 10/29 |
| 2023年 3月期 | 1,106 4/1 | 718 3/20 10/31 | 363,300 5/12 | 159億7064万 | 103億6792万 | +15.98% 9/13 | -10.96% 5/12 |
| 2024年 3月期 | 863 3/25 | 688 10/4 | 77,800 8/1 | 124億6172万 | 99億3472万 | +7.51% 3/21 | -6.73% 4/19 |
| 2025年 3月期 | 1,277 3/26 | 686 8/5 | 305,100 5/22 | 184億3988万 | 99億584万 | +17.97% 11/25 | -22.84% 4/7 |
| 2026年 3月期 | 1,547 1/19 | 875 4/7 | 660,300 1/29 | 223億3868万 | 126億3500万 | +20.08% 1/16 | -19.54% 2/2 |
| 最新 | 709 2026/6/3 | 62,300 | 102億3796万 | -13.85% 823 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 189%（2.89倍）
- 1985/12/28 vs 1984/12/28
- -42%（0.58倍）
- 1986/12/27 vs 1985/12/28
- 256%（3.56倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- -17%（0.83倍）
- 1989/12/29 vs 1988/12/28
- 63%（1.63倍）
- 1990/12/27 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/26 vs 1990/12/27
- -29%（0.71倍）
- 1992/12/29 vs 1991/12/26
- -57%（0.43倍）
- 1993/12/29 vs 1992/12/29
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/29
- 52%（1.52倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/26 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/26
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 97%（1.97倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 157%（2.57倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/06/03 vs 2025/12/30
- -43%（0.57倍）
- 過去安値
97円（1983/02/02） - 628%（7.28倍）
709円（6/3）
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。
