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
09/28	8,413	8,445	8,268	8,308	-0.6%	830,200	-	-0.66%	-	-
09/25	8,231	8,358	8,133	8,358	+0.82%	739,200	-	-0.27%	-	-
09/24	8,223	8,444	8,171	8,290	+2.69%	855,200	-	-1.49%	-	-
09/18	7,984	8,149	7,961	8,073	+1.65%	965,000	-	-4.65%	-	-
09/17	8,159	8,159	7,862	7,942	-1.82%	910,800	-	-6.76%	-	-
09/16	8,017	8,105	7,957	8,089	+0.92%	483,600	-	-5.81%	-	-
09/15	7,777	8,104	7,772	8,015	+1.38%	731,500	-	-7.21%	-	-
09/14	7,700	7,965	7,641	7,906	-1.84%	821,500	-	-8.9%	-	-
09/11	7,927	8,090	7,864	8,054	-3.15%	894,300	-	-7.57%	-	-
09/10	8,377	8,406	8,194	8,316	-0.74%	695,600	-	-4.94%	-	-
09/09	8,356	8,645	8,350	8,378	+3.38%	628,500	-	-4.84%	-	-
09/08	8,331	8,596	8,104	8,104	-4.42%	648,600	-	-8.28%	-	-
09/07	8,425	8,531	8,360	8,479	+2.45%	522,100	-	-4.38%	-	-
09/04	8,050	8,330	8,043	8,276	+1.68%	713,600	-	-6.83%	-	-
09/03	8,250	8,298	8,071	8,139	-0.25%	984,000	-	-8.43%	-	-
09/02	8,299	8,368	8,130	8,159	-4.41%	941,900	-	-8.29%	-	-
09/01	8,581	8,618	8,415	8,535	-0.84%	708,600	-	-4.42%	-	-
08/31	8,432	8,673	8,375	8,607	-0.02%	568,200	-	-4.22%	-	-
08/28	8,770	8,856	8,585	8,609	-1.95%	477,600	-	-4.81%	-	-
08/27	8,900	8,956	8,640	8,780	+0.57%	584,500	-	-3.76%	-	-
08/26	8,676	8,767	8,564	8,730	+0.01%	381,800	-	-4.93%	-	-
08/25	8,538	8,800	8,419	8,729	+1.15%	496,900	-	-5.49%	-	-
08/24	8,676	8,795	8,586	8,630	-0.76%	478,200	-	-7.02%	-	-
08/21	8,647	8,764	8,545	8,696	-1.9%	659,800	-	-7.04%	-	-
08/20	8,845	8,906	8,705	8,864	+1.05%	642,500	-	-6.27%	-	-
08/19	8,735	8,957	8,666	8,772	-4.79%	791,900	-	-7.95%	-	-
08/18	9,700	9,738	9,202	9,213	-3.8%	712,500	-	-3.96%	-	-
08/17	9,367	9,613	9,343	9,577	+2.32%	538,000	-	-0.64%	-	-
08/14	9,776	10,050	9,328	9,360	-3.39%	1,212,200	-	-3.12%	-	-
08/13	9,486	9,743	9,456	9,688	+3.77%	1,558,800	-	+0.09%	-	-
08/12	9,054	9,440	8,960	9,336	+3.45%	1,024,400	-	-3.69%	-	-
08/10	9,049	9,250	8,943	9,025	+2.56%	851,200	-	-7.34%	-	-
08/07	8,950	9,077	8,505	8,800	-1.23%	1,687,700	-	-10.32%	-	-
08/06	9,555	9,599	8,803	8,910	-8.19%	1,819,400	-	-9.87%	-	-
08/05	9,580	9,858	9,523	9,705	+5.7%	1,111,000	-	-2.8%	-	-
08/04	8,963	9,270	8,883	9,182	+3.49%	770,300	-	-8.64%	-	-
08/03	8,732	9,030	8,610	8,872	-0.11%	815,200	-	-12.41%	-	-
07/31	8,997	9,415	8,830	8,882	+5.78%	1,787,800	-	-13.11%	-	-
07/30	8,306	8,873	7,967	8,397	+0.49%	2,119,400	-	-18.7%	-	-
07/29	8,967	9,188	8,181	8,356	-7.04%	1,339,100	-	-19.88%	-	-
07/28	9,360	9,398	8,965	8,989	-9.66%	1,044,700	-	-14.64%	-	-
07/27	10,055	10,110	9,699	9,950	-1%	778,200	-	-6.38%	-	-
07/24	10,280	10,370	9,967	10,050	-5.01%	693,000	-	-5.85%	-	-
07/23	10,490	10,775	10,370	10,580	+2.82%	745,600	-	-1.25%	-	-
07/22	10,345	10,730	10,260	10,290	+2.44%	683,800	-	-4%	-	-
07/21	10,000	10,115	9,709	10,045	+1.64%	769,700	-	-6.37%	-	-
07/17	10,165	10,320	9,510	9,883	-5.56%	1,245,800	-	-8.07%	-	-
07/16	10,910	10,980	10,400	10,465	-6.94%	884,100	-	-2.65%	-	-
07/15	10,890	11,265	10,755	11,245	+5.39%	783,200	-	+4.98%	-	-
07/14	10,225	10,735	9,931	10,670	+3.09%	1,078,400	-	+0.3%	-	-
07/13	10,315	10,945	10,200	10,350	-0.14%	833,400	-	-2.42%	-	-
07/10	10,355	10,650	10,270	10,365	+2.37%	1,119,100	-	-2.04%	-	-
07/09	10,200	10,300	10,025	10,125	+3.08%	735,600	-	-4.33%	-	-
07/08	9,803	10,145	9,729	9,822	-2.37%	1,010,300	-	-7.34%	-	-
07/07	10,380	10,545	9,955	10,060	-3.92%	707,900	-	-5.4%	-	-
07/06	10,865	10,895	10,285	10,470	-3.55%	692,000	-	-1.63%	-	-
07/03	10,355	10,855	9,955	10,855	+2.02%	814,700	-	+1.9%	-	-
07/02	10,960	10,970	10,485	10,640	-6.5%	623,300	-	-0.18%	-	-
07/01	11,555	11,600	11,245	11,380	+0.53%	656,000	-	+6.66%	-	-
06/30	11,350	11,495	10,995	11,320	+1.39%	653,000	-	+6.24%	-	-
06/29	11,220	11,230	10,585	11,165	-0.36%	840,000	-	+4.85%	-	-
06/26	11,410	11,580	10,980	11,205	-2.69%	840,700	-	+5.04%	-	-
06/25	11,530	11,840	11,340	11,515	+5.35%	1,005,300	-	+7.99%	-	-
06/24	10,605	11,220	10,550	10,930	+0.23%	731,500	-	+2.86%	-	-
06/23	11,500	11,520	10,855	10,905	-4.47%	815,600	-	+3.01%	-	-
06/22	11,100	11,550	11,045	11,415	+2.61%	626,400	-	+8.15%	-	-
06/19	11,235	11,435	11,010	11,125	+0.86%	1,079,500	-	+5.81%	-	-
06/18	10,860	11,180	10,845	11,030	+3.04%	909,300	-	+5.06%	-	-
06/17	10,300	10,730	10,150	10,705	+1.9%	708,500	-	+1.76%	-	-
06/16	10,530	10,800	10,415	10,505	-0.8%	809,400	-	-0.35%	-	-
06/15	10,500	10,670	10,245	10,590	+6.92%	1,101,900	-	+0.11%	-	-
06/12	10,055	10,180	9,857	9,905	+4.25%	1,156,900	-	-6.57%	-	-
06/11	8,886	9,572	8,686	9,501	+1.21%	1,405,400	-	-10.31%	-	-
06/10	9,620	9,780	9,254	9,387	-5.22%	902,400	-	-11.47%	-	-
06/09	9,857	9,941	9,464	9,904	+2.1%	1,149,500	-	-6.43%	-	-
06/08	9,370	9,882	9,365	9,700	-6.91%	1,164,700	-	-8.07%	-	-
06/05	10,350	10,440	10,000	10,420	-1.09%	751,800	-	-1.05%	-	-
06/04	10,570	10,645	10,275	10,535	-1.45%	722,500	-	+0.57%	-	-
06/03	10,710	10,875	10,410	10,690	+3.69%	893,300	-	+2.63%	-	-
06/02	10,565	10,605	9,965	10,310	-3.46%	1,048,900	-	-0.33%	-	-
06/01	10,765	10,995	10,565	10,680	-3%	951,900	-	+3.67%	-	-
05/29	11,140	11,150	10,660	11,010	+1.01%	1,351,100	-	+7.44%	-	-
05/28	10,935	10,995	10,525	10,900	-1.18%	845,000	-	+7.22%	-	-
05/27	11,565	11,795	11,015	11,030	-1.25%	881,300	-	+9.29%	-	-
05/26	11,625	11,800	11,145	11,170	-3.87%	824,400	-	+11.41%	-	-
05/25	11,350	11,815	11,235	11,620	+4.64%	1,007,600	-	+16.78%	-	-
05/22	10,690	11,170	10,525	11,105	+5.06%	1,045,600	-	+12.49%	-	-
05/21	10,395	10,890	10,330	10,570	+6.3%	1,327,900	-	+7.97%	-	-
05/20	10,005	10,085	9,701	9,944	-1.74%	997,200	-	+2.19%	-	-
05/19	10,470	10,490	9,921	10,120	-2.6%	1,206,700	-	+4.52%	-	-
05/18	10,850	10,895	10,330	10,390	-3.44%	937,600	-	+7.93%	-	-
05/15	11,770	11,860	10,625	10,760	-6.8%	1,389,100	-	+13%	-	-
05/14	11,495	11,925	11,440	11,545	+2.49%	1,177,900	-	+22.78%	-	-
05/13	11,350	11,445	10,905	11,265	-1.14%	1,376,600	-	+21.78%	-	-
05/12	12,925	12,925	11,275	11,395	+1.83%	2,652,900	-	+25.25%	-	-
05/11	10,250	11,190	9,920	11,190	+15.5%	4,168,800	-	+24.94%	-	-
05/08	9,644	9,888	9,525	9,688	-0.57%	1,339,100	-	+10.05%	-	-
05/07	9,450	9,780	9,409	9,744	+9.1%	1,614,800	-	+11.73%	-	-
05/01	8,936	9,078	8,880	8,931	-1.71%	618,000	-	+3.25%	-	-
04/30	9,044	9,103	8,904	9,086	-0.91%	840,800	-	+5.41%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	778 2,335 8/11	465 1,394 4/1	3,331,500 1,110,500 10/26	-	-	809億4420万 3/31
2011年 3月期	668 2,004 4/26	401 1,203 3/15	2,506,800 835,600 12/7	933億8640万	560億5980万	798億2580万 3/31
2012年 3月期	662 1,986 3/12	463 1,390 10/5	2,097,300 699,100 2/28	925億4760万	647億7400万	875億1480万 3/30
2013年 3月期	687 2,058 3/22 2,058 3/21 他2件	502 1,505 11/9	2,811,000 937,000 2/5	959億9600万	701億3300万	928億2720万 3/29
2014年 3月期	877 2,630 5/9	595 1,786 4/2	4,756,200 1,585,400 11/6	1225億5800万	832億2760万	1021億9761万 3/31
2015年 3月期	1,453 4,360 3/18	697 2,092 5/12	2,499,000 833,000 10/30	2031億7600万	974億8720万	1743億3538万 3/31
2016年 3月期	1,343 4,030 4/23	902 2,707 2/12	1,786,500 595,500 2/16	1877億9800万	1220億8570万	1216億726万 3/31
2017年 3月期	1,737 5,210 11/22	797 2,390 6/29	4,534,500 1,511,500 10/28	2349億7100万	1077億8900万	2047億5623万 12/29
2018年 12月期	1,800 5,400 1/23	880 2,640 12/26	4,309,200 1,436,400 2/15	2435億4000万	1190億6400万	1229億9135万 12/28
2019年 12月期	1,515 4,545 12/17	897 2,690 1/4	2,180,100 726,700 2/15	2049億7950万	1213億1900万	1771億8229万 12/30
2020年 12月期	2,437 7,310 12/30	1,032 3,095 3/17	2,314,200 771,400 9/18	3296億8100万	1395億8450万	3009億7872万 12/30
2021年 12月期	2,780 8,340 9/14	1,967 5,900 3/9	2,529,600 843,200 2/17	3761億3400万	2660億9000万	2731億3053万 12/30
2022年 12月期	2,593 7,780 6/9	1,960 5,880 12/29	2,091,300 697,100 2/16	3314億2800万	2504億8800万	2413億994万 12/30
2023年 12月期	3,377 10,130 9/7	1,923 5,770 1/4	7,196,100 2,398,700 6/26	4315億3800万	2458億200万	3767億5302万 12/29
2024年 12月期	4,871 3/4	2,800 8/5	3,804,500 5/14	6225億1380万	3578億4000万	4237億7866万 12/30
2025年 12月期	6,482 11/17	2,520 4/7	2,257,900 11/12	8283億9960万	3220億5600万	6957億7133万 12/30
最新	8,308 2026/9/28		830,200	1兆617億

東京応化工業（4186）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート