- 4188
- 2026/09/28
- 時価
- 1兆6735億円
- PER 予
- 12.42倍
- 2010年以降
- 赤字-135.69倍
（2010-2026年） - PBR
- 0.87倍
- 2010年以降
- 0.46-1.48倍
（2010-2026年） - 配当 予
- 2.76%
- ROE 予
- 6.97%
- ROA 予
- 2.16%
- 資料
- Link
- CSV,JSON
三菱ケミカルグループ（4188）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,171
- 始値
- 1,176
- 高値
- 1,188
- 安値
- 1,161
- 終値 -0.85%
- 1,161
- 出来高 -1.96%
- 5,153,800
乖離率
- 株価（5日）
移動平均値 - -1.78%
1,182 - 株価（25日）
移動平均値 - -2.03%
1,185 - 出来高（5日）
移動平均値 - -26.59%
7,020,740
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 | 1,176 | 1,188 | 1,161 | 1,161 | -0.85% | 5,153,800 | - | -2.03% | - | - |
| 09/25 | 1,169 | 1,184 | 1,166 | 1,171 | -0.09% | 5,256,600 | - | -1.1% | - | - |
| 09/24 | 1,188 | 1,208 | 1,169 | 1,172 | -1.43% | 9,006,600 | - | -1.01% | - | - |
| 09/18 | 1,222 | 1,224 | 1,189 | 1,189 | -2.3% | 10,546,000 | - | +0.34% | - | - |
| 09/17 | 1,193 | 1,217 | 1,192 | 1,217 | +1.5% | 5,140,700 | - | +2.61% | - | - |
| 09/16 | 1,166 | 1,204 | 1,166 | 1,199 | +3.9% | 4,603,700 | - | +1.01% | - | - |
| 09/15 | 1,141 | 1,162 | 1,138 | 1,154 | +0.61% | 3,939,800 | - | -2.86% | - | - |
| 09/14 | 1,144 | 1,155 | 1,128 | 1,147 | -0.86% | 3,958,600 | - | -3.78% | - | - |
| 09/11 | 1,139 | 1,159 | 1,129 | 1,157 | -2.36% | 5,644,600 | - | -3.18% | - | - |
| 09/10 | 1,170 | 1,185 | 1,161 | 1,185 | +1.02% | 4,515,800 | - | -0.92% | - | - |
| 09/09 | 1,160 | 1,181 | 1,144 | 1,173 | +0.95% | 5,474,400 | - | -1.76% | - | - |
| 09/08 | 1,216 | 1,217 | 1,159 | 1,162 | -5.3% | 4,322,200 | - | -2.52% | - | - |
| 09/07 | 1,250 | 1,261 | 1,227 | 1,227 | -0.89% | 3,989,600 | - | +3.02% | - | - |
| 09/04 | 1,261 | 1,270 | 1,236 | 1,238 | -3.51% | 6,708,400 | - | +4.03% | - | - |
| 09/03 | 1,283 | 1,305 | 1,266 | 1,283 | +1.18% | 6,223,800 | - | +8.18% | - | - |
| 09/02 | 1,295 | 1,304 | 1,256 | 1,268 | +0.08% | 10,514,600 | - | +7.37% | - | - |
| 09/01 | 1,194 | 1,267 | 1,191 | 1,267 | +5.06% | 7,230,000 | - | +7.74% | - | - |
| 08/31 | 1,178 | 1,215 | 1,168 | 1,206 | +1.86% | 8,167,300 | - | +2.64% | - | - |
| 08/28 | 1,179 | 1,189 | 1,170 | 1,184 | +1.11% | 11,539,000 | - | +0.85% | - | - |
| 08/27 | 1,162 | 1,181 | 1,158 | 1,171 | +3.45% | 5,432,700 | - | -0.34% | - | - |
| 08/26 | 1,136 | 1,140 | 1,125 | 1,132 | -0.35% | 4,026,100 | - | -3.74% | - | - |
| 08/25 | 1,141 | 1,145 | 1,124 | 1,136 | -0.09% | 4,754,000 | - | -3.65% | - | - |
| 08/24 | 1,136 | 1,144 | 1,130 | 1,137 | -0.96% | 4,417,500 | - | -3.64% | - | - |
| 08/21 | 1,131 | 1,154 | 1,128 | 1,148 | +0.35% | 3,976,700 | - | -2.96% | - | - |
| 08/20 | 1,162 | 1,163 | 1,128 | 1,144 | +1.06% | 4,992,900 | - | -3.54% | - | - |
| 08/19 | 1,163 | 1,165 | 1,131 | 1,132 | -4.39% | 6,722,900 | - | -4.71% | - | - |
| 08/18 | 1,193 | 1,194 | 1,177 | 1,184 | -0.84% | 3,886,400 | - | -0.42% | - | - |
| 08/17 | 1,210 | 1,220 | 1,193 | 1,194 | -1.24% | 3,732,600 | - | +0.51% | - | - |
| 08/14 | 1,227 | 1,230 | 1,201 | 1,209 | -1.47% | 6,263,800 | - | +1.85% | - | - |
| 08/13 | 1,250 | 1,263 | 1,217 | 1,227 | -1.6% | 4,683,500 | - | +3.46% | - | - |
| 08/12 | 1,241 | 1,247 | 1,227 | 1,247 | +1.14% | 4,780,000 | - | +5.23% | - | - |
| 08/10 | 1,226 | 1,242 | 1,209 | 1,233 | +1.15% | 4,423,200 | - | +4.23% | - | - |
| 08/07 | 1,204 | 1,225 | 1,195 | 1,219 | +2.87% | 5,544,300 | - | +3.31% | - | - |
| 08/06 | 1,156 | 1,192 | 1,156 | 1,185 | +2.6% | 4,918,000 | - | +0.68% | - | - |
| 08/05 | 1,130 | 1,164 | 1,123 | 1,155 | +3.31% | 6,498,800 | - | -1.62% | - | - |
| 08/04 | 1,132 | 1,145 | 1,105 | 1,118 | -1.58% | 7,091,700 | - | -4.69% | - | - |
| 08/03 | 1,167 | 1,171 | 1,101 | 1,136 | -4.38% | 9,770,500 | - | -3.15% | - | - |
| 07/31 | 1,150 | 1,211 | 1,102 | 1,188 | +4.39% | 14,425,300 | - | +1.37% | - | - |
| 07/30 | 1,144 | 1,157 | 1,129 | 1,138 | -1.56% | 6,749,200 | - | -2.57% | - | - |
| 07/29 | 1,178 | 1,179 | 1,129 | 1,156 | -0.77% | 7,450,700 | - | -0.86% | - | - |
| 07/28 | 1,200 | 1,206 | 1,160 | 1,165 | -4.9% | 6,240,800 | - | +0.17% | - | - |
| 07/27 | 1,205 | 1,233 | 1,198 | 1,225 | +3.03% | 5,951,000 | - | +5.51% | - | - |
| 07/24 | 1,188 | 1,199 | 1,180 | 1,189 | -2.22% | 7,376,200 | - | +2.94% | - | - |
| 07/23 | 1,208 | 1,222 | 1,202 | 1,216 | +1.67% | 4,535,000 | - | +5.46% | - | - |
| 07/22 | 1,197 | 1,220 | 1,192 | 1,196 | +0.25% | 7,349,100 | - | +4% | - | - |
| 07/21 | 1,182 | 1,200 | 1,180 | 1,193 | +2.14% | 6,827,700 | - | +4.1% | - | - |
| 07/17 | 1,190 | 1,197 | 1,145 | 1,168 | -2.91% | 6,704,900 | - | +2.19% | - | - |
| 07/16 | 1,209 | 1,215 | 1,187 | 1,203 | -1.55% | 4,681,400 | - | +5.53% | - | - |
| 07/15 | 1,210 | 1,229 | 1,203 | 1,222 | +1.58% | 4,726,400 | - | +7.86% | - | - |
| 07/14 | 1,170 | 1,205 | 1,163 | 1,203 | +3.53% | 5,534,200 | - | +6.93% | - | - |
| 07/13 | 1,175 | 1,183 | 1,156 | 1,162 | 0% | 4,077,700 | - | +3.94% | - | - |
| 07/10 | 1,182 | 1,195 | 1,157 | 1,162 | -0.51% | 4,997,500 | - | +4.4% | - | - |
| 07/09 | 1,165 | 1,177 | 1,155 | 1,168 | -0.68% | 5,338,100 | - | +5.32% | - | - |
| 07/08 | 1,173 | 1,195 | 1,161 | 1,176 | -1.51% | 7,222,000 | - | +6.33% | - | - |
| 07/07 | 1,200 | 1,205 | 1,181 | 1,194 | -1.16% | 6,774,500 | - | +8.25% | - | - |
| 07/06 | 1,180 | 1,208 | 1,173 | 1,208 | +3.87% | 6,039,100 | - | +10.02% | - | - |
| 07/03 | 1,142 | 1,176 | 1,127 | 1,163 | +2.92% | 5,744,300 | - | +6.31% | - | - |
| 07/02 | 1,114 | 1,140 | 1,104 | 1,130 | +1.35% | 4,771,600 | - | +3.39% | - | - |
| 07/01 | 1,132 | 1,144 | 1,109 | 1,115 | -1.24% | 5,998,300 | - | +2.01% | - | - |
| 06/30 | 1,134 | 1,144 | 1,103 | 1,129 | -0.09% | 8,022,600 | - | +3.29% | - | - |
| 06/29 | 1,111 | 1,140 | 1,106 | 1,130 | +3.2% | 9,806,100 | - | +3.48% | - | - |
| 06/26 | 1,099 | 1,110 | 1,071 | 1,095 | 0% | 5,538,600 | - | +0.37% | - | - |
| 06/25 | 1,114 | 1,114 | 1,089 | 1,095 | +0.83% | 5,407,700 | - | +0.64% | - | - |
| 06/24 | 1,072 | 1,091 | 1,063 | 1,086 | -0.09% | 5,624,300 | - | +0.18% | - | - |
| 06/23 | 1,099 | 1,105 | 1,081 | 1,087 | -1.18% | 6,530,000 | - | +0.56% | - | - |
| 06/22 | 1,094 | 1,111 | 1,091 | 1,100 | +0.64% | 5,573,400 | - | +1.95% | - | - |
| 06/19 | 1,113 | 1,133 | 1,090 | 1,093 | -2.67% | 7,390,400 | - | +1.67% | - | - |
| 06/18 | 1,158 | 1,163 | 1,120 | 1,123 | -1.49% | 9,149,900 | - | +4.76% | - | - |
| 06/17 | 1,098 | 1,140 | 1,093 | 1,140 | +3.17% | 7,563,000 | - | +6.64% | - | - |
| 06/16 | 1,113 | 1,119 | 1,103 | 1,105 | -2.13% | 4,768,100 | - | +3.85% | - | - |
| 06/15 | 1,130 | 1,147 | 1,120 | 1,129 | +4.44% | 5,928,900 | - | +6.81% | - | - |
| 06/12 | 1,068 | 1,099 | 1,056 | 1,081 | +4.34% | 7,848,100 | - | +3.05% | - | - |
| 06/11 | 1,000 | 1,038 | 999 | 1,036 | +1.57% | 6,138,900 | - | -0.58% | - | - |
| 06/10 | 1,025 | 1,033 | 1,010 | 1,020 | -0.1% | 4,932,200 | - | -1.73% | - | - |
| 06/09 | 1,057 | 1,063 | 1,014 | 1,021 | -1.26% | 6,948,000 | - | -1.16% | - | - |
| 06/08 | 1,037 | 1,056 | 1,020 | 1,034 | -2.73% | 5,371,000 | - | +0.49% | - | - |
| 06/05 | 1,058 | 1,070 | 1,052 | 1,063 | -2.92% | 5,688,000 | - | +3.81% | - | - |
| 06/04 | 1,110 | 1,113 | 1,080 | 1,095 | -0.36% | 4,724,200 | - | +7.56% | - | - |
| 06/03 | 1,100 | 1,112 | 1,079 | 1,099 | +1.38% | 5,952,200 | - | +8.7% | - | - |
| 06/02 | 1,078 | 1,092 | 1,057 | 1,084 | -0.73% | 5,391,500 | - | +7.97% | - | - |
| 06/01 | 1,133 | 1,133 | 1,083 | 1,092 | -4.8% | 5,518,400 | - | +9.42% | - | - |
| 05/29 | 1,135 | 1,163 | 1,118 | 1,147 | +2.69% | 10,577,300 | - | +15.51% | - | - |
| 05/28 | 1,106 | 1,125 | 1,078 | 1,117 | +0.09% | 7,865,100 | - | +13.29% | - | - |
| 05/27 | 1,130 | 1,145 | 1,110 | 1,116 | -0.27% | 6,782,700 | - | +13.76% | - | - |
| 05/26 | 1,094 | 1,119 | 1,082 | 1,119 | +2.66% | 6,539,000 | - | +14.65% | - | - |
| 05/25 | 1,049 | 1,124 | 1,042 | 1,090 | +6.03% | 10,479,300 | - | +12.26% | - | - |
| 05/22 | 1,008 | 1,033 | 1,004 | 1,028 | +2.39% | 5,108,300 | - | +6.42% | - | - |
| 05/21 | 1,024 | 1,027 | 999 | 1,004 | +0.3% | 7,807,500 | - | +4.15% | - | - |
| 05/20 | 1,017 | 1,020 | 987 | 1,001 | -2.91% | 7,176,100 | - | +3.95% | - | - |
| 05/19 | 1,026 | 1,033 | 1,005 | 1,031 | +2.28% | 6,773,900 | - | +7.17% | - | - |
| 05/18 | 1,016 | 1,019 | 992 | 1,008 | -0.88% | 5,269,400 | - | +4.89% | - | - |
| 05/15 | 994 | 1,025 | 986 | 1,017 | -3.51% | 10,576,800 | - | +6.16% | - | - |
| 05/14 | 1,007 | 1,057 | 1,001 | 1,054 | +4.67% | 15,257,100 | - | +10.48% | - | - |
| 05/13 | 930 | 1,075 | 929 | 1,007 | +8.51% | 27,241,500 | - | +6.11% | - | - |
| 05/12 | 928 | 943 | 919 | 928 | +0.11% | 5,823,200 | - | -1.8% | - | - |
| 05/11 | 917 | 930 | 910 | 927 | +0.54% | 7,365,700 | - | -1.9% | - | - |
| 05/08 | 924 | 930 | 902 | 922 | -1.28% | 7,575,100 | - | -2.33% | - | - |
| 05/07 | 928 | 948 | 914 | 934 | +4.01% | 10,686,600 | - | -1.06% | - | - |
| 05/01 | 912 | 915 | 896 | 898 | -1.54% | 4,518,500 | - | -4.87% | - | - |
| 04/30 | 912 | 918 | 898 | 912 | -0.65% | 7,575,100 | - | -3.49% | - | - |
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 | 1,190 7/9 | 611 3/18 | 14,300,000 10/5 | - | - | +8.28% 6/7 | -13.07% 1/22 |
| 2009年 3月期 | 790 5/8 | 298 3/12 | 15,258,000 5/8 | - | - | +13.71% 3/24 | -31.49% 10/27 |
| 2010年 3月期 | 482 3/31 3/30 | 287 11/19 | 21,356,500 11/20 | 7260億3081万 | - | +12.57% 12/28 | -12.62% 10/5 |
| 2011年 3月期 | 649 2/16 | 396 9/1 | 29,608,500 2/3 | 9775億8091万 | 5964億9004万 | +11.64% 11/22 | -24.17% 3/15 |
| 2012年 3月期 | 621 8/1 | 410 1/11 1/10 他2件 | 21,881,000 5/11 | 9354億484万 | 6175億7808万 | +7.88% 2/20 | -12.32% 10/5 |
| 2013年 3月期 | 487 3/21 | 275 10/11 | 17,673,000 3/12 | 7335億6225万 | 4142億2920万 | +15.78% 1/4 | -13.28% 6/4 |
| 2014年 3月期 | 593 5/22 5/21 | 399 4/4 | 17,683,000 6/6 | 8932億2878万 | 6010億891万 | +17.82% 5/21 | -14.77% 6/13 |
| 2015年 3月期 | 758 3/23 3/18 | 402 5/21 5/7 | 18,279,900 3/11 | 1兆1417億 | 6055億2781万 | +13.39% 3/17 | -7.23% 10/17 |
| 2016年 3月期 | 847 7/24 | 541 2/12 | 15,931,600 2/4 | 1兆2758億 | 8149億186万 | +10.54% 11/9 | -17.01% 8/25 |
| 2017年 3月期 | 907 2/23 | 437 6/28 | 19,934,500 3/15 | 1兆3662億 | 6582億4790万 | +14.77% 7/27 | -13.27% 6/28 |
| 2018年 3月期 | 1,320 1/9 | 802 4/17 4/14 他2件 | 19,296,900 11/30 | 1兆9883億 | 1兆2080億 | +8.28% 7/3 | -12.85% 2/13 |
| 2019年 3月期 | 1,125 10/2 | 762 12/25 | 21,826,300 5/31 | 1兆6945億 | 1兆1477億 | +9.69% 10/2 | -14.59% 10/26 |
| 2020年 3月期 | 888 11/8 | 547 3/13 | 33,498,000 3/13 | 1兆3375億 | 8239億3959万 | +10.86% 9/11 | -19.03% 3/12 |
| 2021年 3月期 | 895 3/23 | 543 11/5 | 15,696,700 11/5 | 1兆3481億 | 8179億1444万 | +15.6% 1/25 | -8.99% 7/31 |
| 2022年 3月期 | 1,063 9/14 | 717 3/9 | 24,650,000 12/2 | 1兆6011億 | 1兆800億 | +9.54% 9/14 | -12.08% 3/9 |
| 2023年 3月期 | 828 2/24 | 653 10/13 | 22,458,300 5/31 | 1兆2472億 | 9836億613万 | +11.43% 2/21 | -7.44% 9/30 |
| 2024年 3月期 | 987 9/25 | 763 4/6 | 21,780,800 3/14 | 1兆4867億 | 1兆1492億 | +10.91% 9/15 | -9.57% 12/26 |
| 2025年 3月期 | 958 9/25 | 735 8/5 | 19,996,900 11/1 | 1兆4430億 | 1兆1071億 | +8.8% 7/1 | -18.66% 4/7 |
| 2026年 3月期 | 1,171 3/2 | 594 4/9 | 23,457,800 8/1 | 1兆6879億 | 8947億3513万 | +12.08% 5/13 | -16.63% 3/23 |
| 最新 | 1,161 2026/9/28 | 5,153,800 | 1兆6735億 | -2.03% 1,185 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/28 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
275円（2012/10/11） - 322%（4.22倍）
1,161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。
