三和油化工業（4125）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,572
- 始値
- 2,622
- 高値
- 2,718
- 安値
- 2,622
- 終値 +4%
- 2,675
- 出来高 +15.29%
- 57,300
乖離率
- 株価（5日）
移動平均値 - +2.88%
2,600 - 株価（25日）
移動平均値 - -17%
3,223 - 出来高（5日）
移動平均値 - +1.7%
56,340
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,622 | 2,718 | 2,622 | 2,675 | +4% | 57,300 | 115億5712万 | -17% | 10.51 | 0.87 |
| 05/28 | 2,588 | 2,591 | 2,483 | 2,572 | +0.04% | 49,700 | 111億1212万 | -20.76% | 10.1 | 0.83 |
| 05/27 | 2,562 | 2,631 | 2,546 | 2,571 | +0.19% | 66,500 | 111億779万 | -21.59% | 10.1 | 0.83 |
| 05/26 | 2,617 | 2,617 | 2,548 | 2,566 | -1.95% | 53,000 | 110億8619万 | -22.57% | 10.08 | 0.83 |
| 05/25 | 2,664 | 2,664 | 2,583 | 2,617 | -2.06% | 55,200 | 113億653万 | -21.97% | 10.28 | 0.85 |
| 05/22 | 2,640 | 2,720 | 2,638 | 2,672 | +0.26% | 51,100 | 115億4416万 | -21.09% | 10.49 | 0.87 |
| 05/21 | 2,746 | 2,755 | 2,618 | 2,665 | -1.7% | 70,000 | 115億1391万 | -21.92% | 10.47 | 0.86 |
| 05/20 | 2,830 | 2,874 | 2,657 | 2,711 | -4.14% | 119,600 | 117億1265万 | -20.94% | 10.65 | 0.88 |
| 05/19 | 3,065 | 3,065 | 2,775 | 2,828 | -9.79% | 275,600 | 122億1814万 | -17.91% | 11.11 | 0.92 |
| 05/18 | 3,345 | 3,365 | 3,135 | 3,135 | -18.25% | 93,200 | 135億4451万 | -9.39% | 12.31 | 1.02 |
| 05/15 | 3,870 | 4,050 | 3,785 | 3,835 | -0.9% | 124,500 | 165億6881万 | +10.84% | 15.06 | 1.24 |
| 05/14 | 3,600 | 3,935 | 3,600 | 3,870 | +8.71% | 106,300 | 167億2002万 | +12.96% | 15.2 | 1.25 |
| 05/13 | 3,520 | 3,610 | 3,495 | 3,560 | -0.14% | 29,900 | 153億8069万 | +4.83% | 13.98 | 1.15 |
| 05/12 | 3,660 | 3,660 | 3,540 | 3,565 | -1.52% | 31,600 | 154億229万 | +5.35% | 14 | 1.16 |
| 05/11 | 3,495 | 3,650 | 3,485 | 3,620 | +3.58% | 58,200 | 156億3992万 | +7.35% | 14.22 | 1.17 |
| 05/08 | 3,525 | 3,525 | 3,395 | 3,495 | -0.85% | 33,200 | 150億9986万 | +4.08% | 13.73 | 1.13 |
| 05/07 | 3,535 | 3,555 | 3,470 | 3,525 | 0% | 38,700 | 152億2948万 | +5.19% | 13.84 | 1.14 |
| 05/01 | 3,455 | 3,535 | 3,370 | 3,525 | +2.03% | 35,200 | 152億2948万 | +5.41% | 13.84 | 1.14 |
| 04/30 | 3,450 | 3,500 | 3,390 | 3,455 | -0.72% | 37,700 | 149億2705万 | +3.82% | 13.57 | 1.12 |
| 04/28 | 3,445 | 3,520 | 3,420 | 3,480 | +1.9% | 44,600 | 150億3506万 | +5.17% | 13.67 | 1.13 |
| 04/27 | 3,530 | 3,545 | 3,350 | 3,415 | -1.3% | 46,200 | 147億5423万 | +3.99% | 13.41 | 1.11 |
| 04/24 | 3,405 | 3,515 | 3,405 | 3,460 | -0.29% | 62,900 | 149億4865万 | +6.17% | 13.59 | 1.12 |
| 04/23 | 3,695 | 3,695 | 3,390 | 3,470 | -7.22% | 119,000 | 149億9185万 | +7.03% | 13.63 | 1.12 |
| 04/22 | 3,825 | 3,825 | 3,565 | 3,740 | +5.5% | 161,400 | 161億5837万 | +15.72% | 14.69 | 1.21 |
| 04/21 | 3,475 | 3,580 | 3,435 | 3,545 | +8.58% | 122,900 | 153億1588万 | +10.54% | 13.92 | 1.15 |
| 04/20 | 3,340 | 3,425 | 3,265 | 3,265 | -3.55% | 40,400 | 141億617万 | +2.32% | 12.82 | 1.06 |
| 04/17 | 3,415 | 3,445 | 3,340 | 3,385 | -1.6% | 31,800 | 146億2462万 | +6.31% | 13.29 | 1.1 |
| 04/16 | 3,570 | 3,570 | 3,395 | 3,440 | -3.78% | 69,600 | 148億6224万 | +8.48% | 13.51 | 1.11 |
| 04/15 | 3,695 | 3,780 | 3,515 | 3,575 | +4.69% | 143,300 | 154億4550万 | +13.13% | 14.04 | 1.16 |
| 04/14 | 3,365 | 3,435 | 3,300 | 3,415 | +2.25% | 63,600 | 147億5423万 | +8.72% | 13.41 | 1.11 |
| 04/13 | 3,115 | 3,415 | 3,100 | 3,340 | +8.62% | 121,400 | 144億3020万 | +6.98% | 13.12 | 1.08 |
| 04/10 | 3,095 | 3,170 | 3,025 | 3,075 | -0.65% | 32,800 | 132億8529万 | -1.32% | 12.08 | 1 |
| 04/09 | 3,185 | 3,185 | 3,060 | 3,095 | -4.03% | 40,000 | 133億7169万 | -0.74% | 12.16 | 1 |
| 04/08 | 3,190 | 3,300 | 3,145 | 3,225 | +3.37% | 70,900 | 139億3335万 | +3.73% | 12.67 | 1.05 |
| 04/07 | 3,050 | 3,215 | 3,050 | 3,120 | +4.1% | 64,600 | 134億7971万 | +0.39% | 12.25 | 1.01 |
| 04/06 | 3,120 | 3,140 | 2,965 | 2,997 | -3.63% | 82,500 | 129億4829万 | -3.7% | 11.77 | 0.97 |
| 04/03 | 3,290 | 3,340 | 3,080 | 3,110 | -4.45% | 89,700 | 134億3650万 | -0.38% | 12.21 | 1.01 |
| 04/02 | 3,260 | 3,400 | 3,210 | 3,255 | -0.46% | 103,300 | 140億6296万 | +4.26% | 12.78 | 1.05 |
| 04/01 | 3,300 | 3,345 | 3,230 | 3,270 | -0.15% | 52,000 | 141億2777万 | +4.91% | 12.84 | 1.06 |
| 03/31 | 3,330 | 3,600 | 3,220 | 3,275 | -1.65% | 142,400 | 141億4937万 | +5.44% | 13.21 | 1.06 |
| 03/30 | 3,210 | 3,330 | 3,160 | 3,330 | -0.45% | 72,500 | 143億8699万 | +7.7% | 13.43 | 1.08 |
| 03/27 | 3,155 | 3,465 | 3,145 | 3,345 | +7.56% | 83,900 | 144億5180万 | +8.67% | 13.49 | 1.08 |
| 03/26 | 3,035 | 3,185 | 3,020 | 3,110 | +4.19% | 54,400 | 134億3650万 | +1.47% | 12.55 | 1.01 |
| 03/25 | 2,903 | 3,015 | 2,903 | 2,985 | +4.33% | 14,800 | 128億9645万 | -2.55% | 12.04 | 0.97 |
| 03/24 | 2,900 | 2,974 | 2,827 | 2,861 | +3.02% | 19,500 | 123億6072万 | -6.56% | 11.54 | 0.93 |
| 03/23 | 2,885 | 2,900 | 2,717 | 2,777 | -9.1% | 43,100 | 119億9780万 | -8.95% | 11.2 | 0.9 |
| 03/19 | 3,160 | 3,200 | 3,010 | 3,055 | -5.12% | 34,300 | 131億9888万 | +0.2% | 12.32 | 0.99 |
| 03/18 | 3,170 | 3,275 | 3,135 | 3,220 | +3.87% | 22,200 | 139億1175万 | +6.17% | 12.99 | 1.04 |
| 03/17 | 3,195 | 3,220 | 3,065 | 3,100 | -1.59% | 24,700 | 133億9330万 | +3.02% | 12.51 | 1 |
| 03/16 | 3,150 | 3,185 | 3,095 | 3,150 | +1.78% | 26,400 | 136億932万 | +5.49% | 12.71 | 1.02 |
| 03/13 | 3,030 | 3,190 | 2,997 | 3,095 | +1.48% | 18,300 | 133億7169万 | +4.49% | 12.48 | 1 |
| 03/12 | 3,115 | 3,160 | 2,988 | 3,050 | -3.63% | 29,300 | 131億7728万 | +3.71% | 12.3 | 0.99 |
| 03/11 | 3,185 | 3,245 | 3,155 | 3,165 | +1.61% | 31,000 | 136億7412万 | +8.39% | 12.77 | 1.03 |
| 03/10 | 3,000 | 3,175 | 3,000 | 3,115 | +5.88% | 45,200 | 134億5810万 | +7.71% | 12.57 | 1.01 |
| 03/09 | 2,975 | 2,995 | 2,860 | 2,942 | -7.63% | 64,700 | 127億1067万 | +2.4% | 11.87 | 0.95 |
| 03/06 | 3,040 | 3,185 | 3,005 | 3,185 | +2.41% | 33,600 | 137億6053万 | +11.44% | 12.85 | 1.03 |
| 03/05 | 3,180 | 3,220 | 3,060 | 3,110 | +7.76% | 51,500 | 134億3650万 | +9.62% | 12.55 | 1.01 |
| 03/04 | 3,090 | 3,100 | 2,805 | 2,886 | -9.67% | 89,000 | 124億6873万 | +2.34% | 11.64 | 0.94 |
| 03/03 | 3,220 | 3,370 | 3,170 | 3,195 | -0.78% | 58,900 | 138億374万 | +13.74% | 12.89 | 1.04 |
| 03/02 | 3,195 | 3,300 | 3,080 | 3,220 | -0.77% | 54,200 | 139億1175万 | +15.58% | 12.99 | 1.04 |
| 02/27 | 3,120 | 3,270 | 3,105 | 3,245 | +4.34% | 30,000 | 140億1976万 | +17.57% | 13.09 | 1.05 |
| 02/26 | 3,165 | 3,165 | 3,095 | 3,110 | -0.96% | 23,600 | 134億3650万 | +13.75% | 12.55 | 1.01 |
| 02/25 | 3,045 | 3,220 | 2,990 | 3,140 | +4.81% | 55,800 | 135億6611万 | +15.65% | 12.67 | 1.02 |
| 02/24 | 2,954 | 3,045 | 2,947 | 2,996 | +2.85% | 33,200 | 129億4397万 | +11.09% | 12.09 | 0.97 |
| 02/20 | 2,975 | 3,010 | 2,880 | 2,913 | -2.61% | 30,000 | 125億8538万 | +8.45% | 11.75 | 0.94 |
| 02/19 | 3,060 | 3,060 | 2,971 | 2,991 | -0.47% | 31,000 | 129億2237万 | +11.56% | 12.07 | 0.97 |
| 02/18 | 3,070 | 3,075 | 2,961 | 3,005 | -1.8% | 52,600 | 129億8286万 | +12.63% | 12.12 | 0.97 |
| 02/17 | 2,960 | 3,145 | 2,946 | 3,060 | +3.55% | 100,700 | 132億2048万 | +15.21% | 12.34 | 0.99 |
| 02/16 | 2,919 | 3,070 | 2,862 | 2,955 | +15.03% | 137,700 | 127億6684万 | +12.4% | 11.92 | 0.96 |
| 02/13 | 2,750 | 2,750 | 2,553 | 2,569 | -6.58% | 48,600 | 110億9915万 | -1.42% | 10.36 | 0.83 |
| 02/12 | 2,670 | 2,790 | 2,670 | 2,750 | +3% | 43,700 | 118億8115万 | +5.69% | 11.09 | 0.89 |
| 02/10 | 2,622 | 2,674 | 2,598 | 2,670 | +2.77% | 36,400 | 115億3552万 | +3.21% | 10.77 | 0.87 |
| 02/09 | 2,619 | 2,619 | 2,541 | 2,598 | +2.69% | 27,300 | 112億2445万 | +1.01% | 10.48 | 0.84 |
| 02/06 | 2,511 | 2,538 | 2,465 | 2,530 | -0.82% | 18,300 | 109億3066万 | -1.13% | 10.21 | 0.82 |
| 02/05 | 2,599 | 2,612 | 2,546 | 2,551 | -1.12% | 13,500 | 110億2139万 | -0.12% | 10.29 | 0.83 |
| 02/04 | 2,528 | 2,629 | 2,511 | 2,580 | +2.34% | 26,100 | 111億4668万 | +1.38% | 10.41 | 0.84 |
| 02/03 | 2,483 | 2,533 | 2,430 | 2,521 | +2.27% | 26,800 | 108億9177万 | -0.59% | 10.17 | 0.82 |
| 02/02 | 2,600 | 2,625 | 2,465 | 2,465 | -6.42% | 45,900 | 106億4983万 | -2.49% | 9.94 | 0.8 |
| 01/30 | 2,568 | 2,634 | 2,526 | 2,634 | +2.29% | 31,300 | 113億7998万 | +4.44% | 10.63 | 0.85 |
| 01/29 | 2,633 | 2,633 | 2,565 | 2,575 | -3.16% | 27,100 | 111億2508万 | +2.67% | 10.39 | 0.83 |
| 01/28 | 2,697 | 2,700 | 2,600 | 2,659 | -0.52% | 25,900 | 114億8799万 | +6.4% | 10.73 | 0.86 |
| 01/27 | 2,614 | 2,685 | 2,577 | 2,673 | +1.63% | 33,900 | 115億4848万 | +7.57% | 10.78 | 0.87 |
| 01/26 | 2,595 | 2,650 | 2,551 | 2,630 | +0.73% | 35,700 | 113億6270万 | +6.26% | 10.61 | 0.85 |
| 01/23 | 2,595 | 2,640 | 2,574 | 2,611 | +1.36% | 21,900 | 112億8061万 | +6.1% | 10.53 | 0.85 |
| 01/22 | 2,620 | 2,621 | 2,551 | 2,576 | -0.92% | 27,000 | 111億2940万 | +5.27% | 10.39 | 0.83 |
| 01/21 | 2,555 | 2,630 | 2,553 | 2,600 | -1.33% | 31,200 | 112億3309万 | +6.86% | 10.49 | 0.84 |
| 01/20 | 2,698 | 2,698 | 2,620 | 2,635 | -1.86% | 31,000 | 113億8430万 | +9.43% | 10.63 | 0.85 |
| 01/19 | 2,766 | 2,766 | 2,610 | 2,685 | -1.14% | 38,600 | 116億32万 | +12.67% | 10.83 | 0.87 |
| 01/16 | 2,800 | 2,829 | 2,658 | 2,716 | -2.44% | 73,900 | 117億3426万 | +15.18% | 10.96 | 0.88 |
| 01/15 | 2,700 | 2,784 | 2,671 | 2,784 | +4% | 62,800 | 120億2804万 | +19.38% | 11.23 | 0.9 |
| 01/14 | 2,766 | 2,766 | 2,660 | 2,677 | -0.78% | 95,700 | 115億6576万 | +16.19% | 10.8 | 0.87 |
| 01/13 | 2,498 | 2,698 | 2,465 | 2,698 | +13.36% | 110,400 | 116億5649万 | +18.39% | 10.88 | 0.87 |
| 01/09 | 2,398 | 2,423 | 2,345 | 2,380 | -0.58% | 16,200 | 102億8259万 | +5.54% | 9.6 | 0.77 |
| 01/08 | 2,478 | 2,479 | 2,394 | 2,394 | -2.88% | 38,200 | 103億4308万 | +6.92% | 9.66 | 0.78 |
| 01/07 | 2,370 | 2,465 | 2,360 | 2,465 | +3.96% | 43,900 | 106億4983万 | +10.99% | 9.94 | 0.8 |
| 01/06 | 2,290 | 2,380 | 2,276 | 2,371 | +3.54% | 20,400 | 102億4371万 | +7.87% | 9.56 | 0.77 |
| 01/05 | 2,331 | 2,331 | 2,275 | 2,290 | +0.31% | 21,500 | 98億9376万 | +5.05% | 9.24 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 2,379 | 2,389 | 2,270 | 2,283 | -4.6% | 38,200 | 98億6351万 | +5.5% | 9.21 | 0.76 |
| 12/29 | 2,376 | 2,418 | 2,349 | 2,393 | +2.26% | 33,800 | 103億3876万 | +11.56% | 9.65 | 0.8 |
| 12/26 | 2,378 | 2,380 | 2,316 | 2,340 | -0.43% | 18,000 | 101億978万 | +10.33% | 9.44 | 0.78 |
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 | |
| 2022年 3月期 | 5,420 12/24 | 3,025 2/24 | 1,565,000 12/23 | 232億3012万 | 130億6195万 | +14.64% 4/11 | -24.06% 2/24 |
| 2023年 3月期 | 7,320 8/31 | 3,170 3/14 | 225,500 6/17 | 316億776万 | 136億8806万 | +42.43% 6/21 | -18.29% 3/14 |
| 2024年 3月期 | 4,245 7/4 | 2,296 3/18 3/15 | 309,300 2/21 | 183億2991万 | 99億1412万 | +16.27% 5/30 | -16.05% 8/22 |
| 2025年 3月期 | 3,075 7/10 | 1,428 2/25 | 94,500 2/12 | 132億7785万 | 61億6610万 | +17.25% 7/10 | -32.06% 8/5 |
| 2026年 3月期 | 3,600 3/31 | 1,080 4/7 | 145,400 12/15 | 155億5351万 | 46億6344万 | +21.48% 12/17 | -8.95% 3/23 |
| 最新 | 2,675 2026/5/29 | 57,300 | 115億5712万 | -17% 3,223 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/05/29 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,080円（2025/04/07） - 148%（2.48倍）
2,675円（5/29）
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。
