- 4186
- 2026/09/28
- 時価
- 1兆617億円
- PER 予
- 23.4倍
- 2010年以降
- 9.05-427.66倍
（2010-2025年） - PBR
- 4.02倍
- 2010年以降
- 0.48-3.41倍
（2010-2025年） - 配当 予
- 0.96%
- ROE 予
- 17.18%
- ROA 予
- 11.84%
- 資料
- Link
- CSV,JSON
東京応化工業（4186）の株価チャート
株価
9/28
- 前日 (9/25)
- 8,358
- 始値
- 8,413
- 高値
- 8,445
- 安値
- 8,268
- 終値 -0.6%
- 8,308
- 出来高 +12.31%
- 830,200
乖離率
- 株価（5日）
移動平均値 - +1.39%
8,194 - 株価（25日）
移動平均値 - -0.66%
8,363 - 出来高（5日）
移動平均値 - -3.47%
860,080
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 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 | 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 | 1,037 3,110 4/10 | 633 1,898 3/18 | 2,084,100 694,700 11/19 | - | - | +12.52% 12/5 | -17.12% 11/12 |
| 2009年 3月期 | 818 2,455 5/7 | 345 1,036 10/28 | 4,878,300 1,626,100 5/15 | - | - | +11.87% 4/9 | -26.45% 10/8 |
| 2010年 3月期 | 778 2,335 8/11 | 465 1,394 4/1 | 3,331,500 1,110,500 10/26 | - | - | +16.93% 8/10 | -15.83% 11/19 |
| 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 | +13.2% 12/7 | -23.01% 3/15 |
| 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 | +10.26% 2/9 | -13.1% 8/22 |
| 2013年 3月期 | 687 2,060 3/18 | 502 1,505 11/9 | 2,811,000 937,000 2/5 | 959億9600万 | 701億3300万 | +11.02% 2/8 | -8.47% 10/3 |
| 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 | +24.51% 5/9 | -7.56% 6/7 |
| 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 | +15.43% 11/7 | -7.64% 4/1 5/12 |
| 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 | +13.21% 10/13 | -19.38% 2/12 |
| 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 | +17.52% 10/28 | -14.53% 5/13 |
| 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 | +14.8% 5/16 | -20.14% 2/15 |
| 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 | +13.38% 9/5 | -12.82% 5/20 |
| 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 | +22.32% 5/14 | -22.42% 3/13 |
| 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 | +14.95% 9/14 | -14.7% 10/6 |
| 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 | +9.32% 3/1 | -11.68% 6/20 |
| 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 | +14.47% 5/29 | -7.04% 10/4 |
| 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 | +21.82% 2/26 | -30.95% 8/5 |
| 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 | +19.44% 5/12 | -20.96% 4/7 |
| 最新 | 8,308 2026/9/28 | 830,200 | 1兆617億 | -0.66% 8,363 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- 7%（1.07倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- 33%（1.33倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/09/28 vs 2025/12/30
- 43%（1.43倍）
- 過去安値
345円（2008/10/28） - 2306%（24.06倍）
8,308円（9/28）
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。
