- 4182
- 2026/09/18
- 時価
- 8005億円
- PER 予
- 13.41倍
- 2010年以降
- 赤字-49.54倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.44-1.64倍
（2010-2026年） - 配当 予
- 2.91%
- ROE 予
- 8.26%
- ROA 予
- 4.74%
- 資料
- Link
- CSV,JSON
三菱瓦斯化学（4182）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,810
- 始値
- 3,850
- 高値
- 3,871
- 安値
- 3,778
- 終値 -0.73%
- 3,782
- 出来高 +43.15%
- 1,428,600
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,763 - 株価（25日）
移動平均値 - -2.07%
3,862 - 出来高（5日）
移動平均値 - -2.62%
1,467,040
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,850 | 3,871 | 3,778 | 3,782 | -0.73% | 1,428,600 | - | -2.07% | - | - |
| 09/17 | 3,844 | 3,848 | 3,769 | 3,810 | -0.24% | 998,000 | - | -1.58% | - | - |
| 09/16 | 3,727 | 3,828 | 3,720 | 3,819 | +2.66% | 1,135,900 | - | -1.62% | - | - |
| 09/15 | 3,623 | 3,747 | 3,623 | 3,720 | +0.92% | 1,151,800 | - | -4.39% | - | - |
| 09/14 | 3,681 | 3,692 | 3,589 | 3,686 | -3.23% | 2,620,900 | - | -5.37% | - | - |
| 09/11 | 3,723 | 3,842 | 3,720 | 3,809 | -1.4% | 1,582,500 | - | -2.98% | - | - |
| 09/10 | 3,829 | 3,863 | 3,757 | 3,863 | +0.13% | 1,226,100 | - | -2.3% | - | - |
| 09/09 | 3,767 | 3,873 | 3,739 | 3,858 | +3.29% | 1,386,900 | - | -3.24% | - | - |
| 09/08 | 3,895 | 3,917 | 3,735 | 3,735 | -5.03% | 1,309,200 | - | -6.74% | - | - |
| 09/07 | 3,898 | 3,955 | 3,875 | 3,933 | +2.24% | 1,518,000 | - | -2.26% | - | - |
| 09/04 | 3,830 | 3,873 | 3,799 | 3,847 | -0.41% | 1,659,500 | - | -4.66% | - | - |
| 09/03 | 3,877 | 3,925 | 3,815 | 3,863 | +0.47% | 1,712,100 | - | -4.29% | - | - |
| 09/02 | 3,875 | 3,879 | 3,810 | 3,845 | -1.31% | 2,401,500 | - | -4.69% | - | - |
| 09/01 | 3,865 | 3,920 | 3,801 | 3,896 | -1.96% | 2,513,100 | - | -3.56% | - | - |
| 08/31 | 3,811 | 3,974 | 3,792 | 3,974 | +1.64% | 1,482,800 | - | -2.09% | - | - |
| 08/28 | 3,916 | 3,928 | 3,870 | 3,910 | +0.26% | 1,820,800 | - | -4.05% | - | - |
| 08/27 | 3,917 | 3,924 | 3,818 | 3,900 | +0.78% | 1,266,200 | - | -4.92% | - | - |
| 08/26 | 3,849 | 3,874 | 3,773 | 3,870 | +1.02% | 1,390,600 | - | -6.23% | - | - |
| 08/25 | 3,815 | 3,844 | 3,768 | 3,831 | -0.62% | 1,995,500 | - | -7.69% | - | - |
| 08/24 | 3,846 | 3,891 | 3,790 | 3,855 | +0.68% | 1,829,500 | - | -7.55% | - | - |
| 08/21 | 3,794 | 3,848 | 3,777 | 3,829 | -0.73% | 1,469,400 | - | -8.83% | - | - |
| 08/20 | 3,810 | 3,857 | 3,785 | 3,857 | +0.65% | 2,215,900 | - | -8.97% | - | - |
| 08/19 | 3,890 | 3,920 | 3,755 | 3,832 | -4.03% | 2,853,800 | - | -10.22% | - | - |
| 08/18 | 4,123 | 4,156 | 3,973 | 3,993 | -5.51% | 2,192,500 | - | -7.1% | - | - |
| 08/17 | 4,021 | 4,226 | 4,013 | 4,226 | +5.15% | 2,032,700 | - | -2.29% | - | - |
| 08/14 | 4,140 | 4,175 | 4,005 | 4,019 | -1.62% | 2,001,200 | - | -7.46% | - | - |
| 08/13 | 4,129 | 4,149 | 4,011 | 4,085 | +0.86% | 2,021,100 | - | -6.44% | - | - |
| 08/12 | 3,876 | 4,050 | 3,869 | 4,050 | +6.16% | 3,381,800 | - | -7.72% | - | - |
| 08/10 | 4,013 | 4,043 | 3,814 | 3,815 | -14.42% | 5,215,200 | - | -13.71% | - | - |
| 08/07 | 4,551 | 4,570 | 4,362 | 4,458 | -0.89% | 1,398,100 | - | -0.22% | - | - |
| 08/06 | 4,652 | 4,736 | 4,498 | 4,498 | -4.11% | 1,050,400 | - | +0.33% | - | - |
| 08/05 | 4,590 | 4,720 | 4,539 | 4,691 | +8.54% | 1,484,700 | - | +4.01% | - | - |
| 08/04 | 4,201 | 4,366 | 4,190 | 4,322 | +2.73% | 967,300 | - | -4.49% | - | - |
| 08/03 | 4,131 | 4,291 | 4,084 | 4,207 | +0.14% | 1,067,400 | - | -7.7% | - | - |
| 07/31 | 4,426 | 4,426 | 4,185 | 4,201 | +8.67% | 2,746,100 | - | -8.53% | - | - |
| 07/30 | 3,751 | 3,970 | 3,711 | 3,866 | +1.2% | 1,232,300 | - | -16.61% | - | - |
| 07/29 | 3,988 | 4,047 | 3,744 | 3,820 | -4.57% | 1,443,100 | - | -18.57% | - | - |
| 07/28 | 4,200 | 4,205 | 3,973 | 4,003 | -8.25% | 1,152,600 | - | -15.76% | - | - |
| 07/27 | 4,422 | 4,435 | 4,251 | 4,363 | -0.46% | 1,122,600 | - | -9.44% | - | - |
| 07/24 | 4,501 | 4,528 | 4,349 | 4,383 | -4.11% | 806,600 | - | -9.83% | - | - |
| 07/23 | 4,564 | 4,615 | 4,530 | 4,571 | +0.84% | 552,700 | - | -6.71% | - | - |
| 07/22 | 4,640 | 4,687 | 4,525 | 4,533 | +1.8% | 840,400 | - | -7.88% | - | - |
| 07/21 | 4,374 | 4,462 | 4,280 | 4,453 | +2.82% | 799,700 | - | -9.93% | - | - |
| 07/17 | 4,460 | 4,480 | 4,168 | 4,331 | -5.79% | 1,216,800 | - | -12.8% | - | - |
| 07/16 | 4,640 | 4,657 | 4,570 | 4,597 | -3.46% | 643,500 | - | -7.88% | - | - |
| 07/15 | 4,703 | 4,783 | 4,640 | 4,762 | +2.78% | 875,300 | - | -4.47% | - | - |
| 07/14 | 4,500 | 4,650 | 4,433 | 4,633 | +1.51% | 912,800 | - | -6.8% | - | - |
| 07/13 | 4,745 | 4,787 | 4,496 | 4,564 | -2.58% | 1,042,100 | - | -8.21% | - | - |
| 07/10 | 4,787 | 4,795 | 4,660 | 4,685 | +0.56% | 750,900 | - | -5.85% | - | - |
| 07/09 | 4,636 | 4,710 | 4,600 | 4,659 | +1.13% | 1,224,500 | - | -6.75% | - | - |
| 07/08 | 4,564 | 4,738 | 4,544 | 4,607 | -1.07% | 910,200 | - | -8.23% | - | - |
| 07/07 | 4,840 | 4,887 | 4,626 | 4,657 | -4% | 1,055,900 | - | -7.8% | - | - |
| 07/06 | 4,983 | 4,985 | 4,757 | 4,851 | -2.45% | 956,500 | - | -4.41% | - | - |
| 07/03 | 4,675 | 4,973 | 4,660 | 4,973 | +2.58% | 892,600 | - | -2.49% | - | - |
| 07/02 | 4,990 | 5,029 | 4,822 | 4,848 | -6.01% | 1,862,900 | - | -5.37% | - | - |
| 07/01 | 5,200 | 5,215 | 5,071 | 5,158 | +1.78% | 911,300 | - | +0.27% | - | - |
| 06/30 | 5,140 | 5,160 | 4,978 | 5,068 | -1.52% | 922,000 | - | -1.67% | - | - |
| 06/29 | 5,095 | 5,171 | 4,898 | 5,146 | +0.92% | 1,021,500 | - | -0.44% | - | - |
| 06/26 | 5,286 | 5,335 | 5,021 | 5,099 | -3.3% | 1,158,000 | - | -1.43% | - | - |
| 06/25 | 5,365 | 5,375 | 5,224 | 5,273 | +0.8% | 931,300 | - | +1.97% | - | - |
| 06/24 | 5,244 | 5,360 | 5,159 | 5,231 | -2.11% | 933,100 | - | +1.4% | - | - |
| 06/23 | 5,699 | 5,699 | 5,325 | 5,344 | -5.67% | 1,316,300 | - | +4.07% | - | - |
| 06/22 | 5,420 | 5,738 | 5,418 | 5,665 | +4.44% | 1,178,000 | - | +11.03% | - | - |
| 06/19 | 5,450 | 5,585 | 5,358 | 5,424 | +1.23% | 1,960,800 | - | +7.17% | - | - |
| 06/18 | 5,300 | 5,398 | 5,222 | 5,358 | +4.73% | 1,617,200 | - | +6.54% | - | - |
| 06/17 | 5,000 | 5,174 | 4,945 | 5,116 | +0.51% | 1,114,200 | - | +2.01% | - | - |
| 06/16 | 5,020 | 5,166 | 5,012 | 5,090 | +0.93% | 1,221,900 | - | +1.66% | - | - |
| 06/15 | 4,973 | 5,186 | 4,961 | 5,043 | +2.86% | 1,278,400 | - | +0.9% | - | - |
| 06/12 | 4,750 | 5,076 | 4,744 | 4,903 | +9.83% | 2,602,400 | - | -1.66% | - | - |
| 06/11 | 4,216 | 4,488 | 4,200 | 4,464 | +0.86% | 971,600 | - | -10.24% | - | - |
| 06/10 | 4,580 | 4,621 | 4,406 | 4,426 | -4.53% | 1,491,700 | - | -11.16% | - | - |
| 06/09 | 4,703 | 4,783 | 4,529 | 4,636 | -0.83% | 1,887,900 | - | -6.91% | - | - |
| 06/08 | 4,700 | 4,857 | 4,640 | 4,675 | -9.75% | 2,430,500 | - | -5.95% | - | - |
| 06/05 | 4,999 | 5,211 | 4,916 | 5,180 | -1.84% | 1,245,100 | - | +4.44% | - | - |
| 06/04 | 5,282 | 5,364 | 5,203 | 5,277 | -1.95% | 830,500 | - | +7.1% | - | - |
| 06/03 | 5,450 | 5,492 | 5,325 | 5,382 | +2.51% | 1,232,800 | - | +9.99% | - | - |
| 06/02 | 5,371 | 5,414 | 5,119 | 5,250 | -3.99% | 1,400,800 | - | +8.29% | - | - |
| 06/01 | 5,400 | 5,599 | 5,366 | 5,468 | -1.39% | 1,235,600 | - | +13.66% | - | - |
| 05/29 | 5,520 | 5,626 | 5,450 | 5,545 | +2.86% | 1,292,400 | - | +16.37% | - | - |
| 05/28 | 5,337 | 5,453 | 5,212 | 5,391 | -0.19% | 1,150,000 | - | +14.39% | - | - |
| 05/27 | 5,500 | 5,521 | 5,283 | 5,401 | -0.63% | 1,064,900 | - | +15.8% | - | - |
| 05/26 | 5,515 | 5,526 | 5,302 | 5,435 | +3.66% | 1,910,600 | - | +17.72% | - | - |
| 05/25 | 5,250 | 5,392 | 5,217 | 5,243 | +3.62% | 1,654,400 | - | +14.8% | - | - |
| 05/22 | 4,966 | 5,147 | 4,946 | 5,060 | +1.73% | 1,675,800 | - | +11.8% | - | - |
| 05/21 | 4,823 | 5,081 | 4,742 | 4,974 | +7.83% | 2,042,100 | - | +10.75% | - | - |
| 05/20 | 4,535 | 4,660 | 4,389 | 4,613 | +1.54% | 1,754,100 | - | +3.45% | - | - |
| 05/19 | 4,630 | 4,668 | 4,466 | 4,543 | -1.67% | 1,709,200 | - | +2.32% | - | - |
| 05/18 | 4,571 | 4,656 | 4,443 | 4,620 | -0.45% | 2,564,300 | - | +4.36% | - | - |
| 05/15 | 4,902 | 4,943 | 4,594 | 4,641 | -7.22% | 2,780,200 | - | +5.48% | - | - |
| 05/14 | 4,800 | 5,237 | 4,799 | 5,002 | +1.67% | 3,574,400 | - | +14.44% | - | - |
| 05/13 | 4,740 | 4,933 | 4,650 | 4,920 | +1.34% | 1,754,000 | - | +13.81% | - | - |
| 05/12 | 4,877 | 4,945 | 4,795 | 4,855 | +2.49% | 1,648,500 | - | +13.59% | - | - |
| 05/11 | 4,650 | 4,739 | 4,590 | 4,737 | +3.38% | 1,397,900 | - | +11.85% | - | - |
| 05/08 | 4,600 | 4,643 | 4,477 | 4,582 | -2.59% | 1,352,800 | - | +9.38% | - | - |
| 05/07 | 4,480 | 4,732 | 4,445 | 4,704 | +7.69% | 1,614,200 | - | +13.32% | - | - |
| 05/01 | 4,335 | 4,433 | 4,296 | 4,368 | -0.73% | 697,500 | - | +6.07% | - | - |
| 04/30 | 4,352 | 4,427 | 4,335 | 4,400 | -0.02% | 1,287,400 | - | +7.32% | - | - |
| 04/28 | 4,387 | 4,410 | 4,320 | 4,401 | +0.85% | 1,135,200 | - | +7.71% | - | - |
| 04/27 | 4,364 | 4,410 | 4,251 | 4,364 | -1.2% | 1,139,000 | - | +7.38% | - | - |
| 04/24 | 4,377 | 4,445 | 4,351 | 4,417 | +3.59% | 1,335,900 | - | +9.3% | - | - |
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 | 2,344 1,172 11/1 | 1,302 651 3/17 | 4,658,000 9,316,000 6/25 | - | - | +13.74% 10/5 | -20.1% 1/22 |
| 2009年 3月期 | 1,734 867 6/6 | 558 279 10/27 | 5,279,500 10,559,000 8/6 | - | - | +22.6% 1/7 | -34.05% 10/8 |
| 2010年 3月期 | 1,194 597 8/3 | 740 370 11/27 | 3,034,000 6,068,000 4/6 | - | - | +13.83% 7/31 | -15.84% 10/5 |
| 2011年 3月期 | 1,352 676 3/4 | 852 426 7/1 | 3,481,500 6,963,000 3/14 | 3268億3112万 | 2059億6162万 | +10.35% 9/13 | -21.83% 3/15 |
| 2012年 3月期 | 1,308 654 5/11 654 5/10 | 796 398 1/11 398 1/10 | 3,816,500 7,633,000 4/19 | 3161億9461万 | 1924億2424万 | +13.23% 2/20 | -14.77% 10/5 |
| 2013年 3月期 | 1,400 700 3/21 700 3/11 | 724 362 10/4 | 4,531,000 9,062,000 5/9 | 3384億3460万 | 1750億1903万 | +15.82% 11/16 | -13.26% 6/4 |
| 2014年 3月期 | 1,822 911 9/24 | 1,108 554 4/4 | 3,921,000 7,842,000 6/21 | 4404億4845万 | 2678億4681万 | +18.03% 5/21 | -15% 2/5 |
| 2015年 3月期 | 1,430 715 9/30 | 1,024 512 1/27 | 4,865,000 9,730,000 2/3 | 3456億8705万 | 2475億4093万 | +13.6% 4/28 | -10.23% 5/12 |
| 2016年 3月期 | 1,522 761 6/12 761 6/11 | 1,028 514 3/1 | 4,831,000 9,662,000 4/27 | 3679億2706万 | 2485億789万 | +13.82% 10/22 | -15.83% 9/4 |
| 2017年 3月期 | 2,485 3/14 | 992 496 7/11 | 3,358,000 6,716,000 8/3 | 6007億2190万 | 2398億528万 | +12.58% 12/9 | -11.29% 6/24 |
| 2018年 3月期 | 3,555 1/5 | 2,156 4/17 | 2,649,800 8/2 | 8238億3285万 | 5211億8971万 | +15.22% 11/9 | -17.02% 2/14 |
| 2019年 3月期 | 2,999 5/23 | 1,504 12/25 | 3,989,900 11/1 | 6949億8585万 | 3485億3575万 | +11.56% 5/11 | -17.99% 10/26 |
| 2020年 3月期 | 1,876 2/6 | 1,051 3/23 | 3,734,100 2/6 | 4234億8673万 | 2372億5189万 | +14.57% 9/17 | -31.56% 3/17 |
| 2021年 3月期 | 2,858 3/29 | 1,108 4/2 | 2,733,300 11/30 | 6451億6263万 | 2501億1903万 | +17.1% 5/27 | -7.03% 11/13 |
| 2022年 3月期 | 2,823 4/1 | 1,842 12/2 | 2,397,600 10/28 | 6372億6175万 | 4158億1160万 | +15.89% 9/14 | -12.04% 4/12 |
| 2023年 3月期 | 2,234 6/8 | 1,766 1/16 | 12,238,300 5/31 | 5043億137万 | 3924億7442万 | +8.05% 6/1 | -7.12% 9/30 |
| 2024年 3月期 | 2,686 3/25 | 1,899 4/6 | 4,549,400 11/9 | 5835億448万 | 4220億3223万 | +12.09% 11/15 | -6.73% 8/17 |
| 2025年 3月期 | 3,370 5/13 | 2,131 8/5 | 3,497,600 2/14 | 7320億9610万 | 4629億3673万 | +11.63% 5/13 | -25.75% 8/5 |
| 2026年 3月期 | 5,446 3/3 | 1,918 4/7 | 7,744,600 3/3 | 1兆1528億 | 4060億1489万 | +38.92% 2/13 | -14.5% 3/30 |
| 最新 | 3,782 2026/9/18 | 1,428,600 | 8005億9871万 | -2.07% 3,862 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 52%（1.52倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- 73%（1.73倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 121%（2.21倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 131%（2.31倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 42%（1.42倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/18 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
270円（2002/10/25） - 1301%（14.01倍）
3,782円（9/18）
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。
