- 4188
- 2026/09/08
- 時価
- 1兆6749億円
- PER 予
- 12.43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
- 2.75%
- 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
9/8
- 前日 (9/7)
- 1,227
- 始値
- 1,216
- 高値
- 1,217
- 安値
- 1,159
- 終値 -5.3%
- 1,162
- 出来高 +8.34%
- 4,322,200
乖離率
- 株価（5日）
移動平均値 - -5.99%
1,236 - 株価（25日）
移動平均値 - -2.52%
1,192 - 出来高（5日）
移動平均値 - -31.95%
6,351,720
2026/04/14～2026/09/08
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 | ||||||||||
| 09/08 | 1,216 | 1,217 | 1,159 | 1,162 | -5.3% | 4,322,200 | 1兆6749億 | -2.52% | 12.43 | 0.87 |
| 09/07 | 1,250 | 1,261 | 1,227 | 1,227 | -0.89% | 3,989,600 | 1兆7686億 | +3.02% | 13.13 | 0.92 |
| 09/04 | 1,261 | 1,270 | 1,236 | 1,238 | -3.51% | 6,708,400 | 1兆7845億 | +4.03% | 13.24 | 0.92 |
| 09/03 | 1,283 | 1,305 | 1,266 | 1,283 | +1.18% | 6,223,800 | 1兆8494億 | +8.18% | 13.73 | 0.96 |
| 09/02 | 1,295 | 1,304 | 1,256 | 1,268 | +0.08% | 10,514,600 | 1兆8277億 | +7.37% | 13.57 | 0.95 |
| 09/01 | 1,194 | 1,267 | 1,191 | 1,267 | +5.06% | 7,230,000 | 1兆8263億 | +7.74% | 13.55 | 0.95 |
| 08/31 | 1,178 | 1,215 | 1,168 | 1,206 | +1.86% | 8,167,300 | 1兆7384億 | +2.64% | 12.9 | 0.9 |
| 08/28 | 1,179 | 1,189 | 1,170 | 1,184 | +1.11% | 11,539,000 | 1兆7066億 | +0.85% | 12.67 | 0.88 |
| 08/27 | 1,162 | 1,181 | 1,158 | 1,171 | +3.45% | 5,432,700 | 1兆6879億 | -0.34% | 12.53 | 0.87 |
| 08/26 | 1,136 | 1,140 | 1,125 | 1,132 | -0.35% | 4,026,100 | 1兆6317億 | -3.74% | 12.11 | 0.84 |
| 08/25 | 1,141 | 1,145 | 1,124 | 1,136 | -0.09% | 4,754,000 | 1兆6375億 | -3.65% | 12.15 | 0.85 |
| 08/24 | 1,136 | 1,144 | 1,130 | 1,137 | -0.96% | 4,417,500 | 1兆6389億 | -3.64% | 12.16 | 0.85 |
| 08/21 | 1,131 | 1,154 | 1,128 | 1,148 | +0.35% | 3,976,700 | 1兆6548億 | -2.96% | 12.28 | 0.86 |
| 08/20 | 1,162 | 1,163 | 1,128 | 1,144 | +1.06% | 4,992,900 | 1兆6490億 | -3.54% | 12.24 | 0.85 |
| 08/19 | 1,163 | 1,165 | 1,131 | 1,132 | -4.39% | 6,722,900 | 1兆6317億 | -4.71% | 12.11 | 0.84 |
| 08/18 | 1,193 | 1,194 | 1,177 | 1,184 | -0.84% | 3,886,400 | 1兆7066億 | -0.42% | 12.67 | 0.88 |
| 08/17 | 1,210 | 1,220 | 1,193 | 1,194 | -1.24% | 3,732,600 | 1兆7211億 | +0.51% | 12.77 | 0.89 |
| 08/14 | 1,227 | 1,230 | 1,201 | 1,209 | -1.47% | 6,263,800 | 1兆7427億 | +1.85% | 12.93 | 0.9 |
| 08/13 | 1,250 | 1,263 | 1,217 | 1,227 | -1.6% | 4,683,500 | 1兆7686億 | +3.46% | 13.13 | 0.92 |
| 08/12 | 1,241 | 1,247 | 1,227 | 1,247 | +1.14% | 4,780,000 | 1兆7975億 | +5.23% | 13.34 | 0.93 |
| 08/10 | 1,226 | 1,242 | 1,209 | 1,233 | +1.15% | 4,423,200 | 1兆7773億 | +4.23% | 13.19 | 0.92 |
| 08/07 | 1,204 | 1,225 | 1,195 | 1,219 | +2.87% | 5,544,300 | 1兆7571億 | +3.31% | 13.04 | 0.91 |
| 08/06 | 1,156 | 1,192 | 1,156 | 1,185 | +2.6% | 4,918,000 | 1兆7081億 | +0.68% | 12.68 | 0.88 |
| 08/05 | 1,130 | 1,164 | 1,123 | 1,155 | +3.31% | 6,498,800 | 1兆6648億 | -1.62% | 12.36 | 0.86 |
| 08/04 | 1,132 | 1,145 | 1,105 | 1,118 | -1.58% | 7,091,700 | 1兆6115億 | -4.69% | 11.96 | 0.83 |
| 08/03 | 1,167 | 1,171 | 1,101 | 1,136 | -4.38% | 9,770,500 | 1兆6375億 | -3.15% | 12.15 | 0.85 |
| 07/31 | 1,150 | 1,211 | 1,102 | 1,188 | +4.39% | 14,425,300 | 1兆7124億 | +1.37% | 12.71 | 0.89 |
| 07/30 | 1,144 | 1,157 | 1,129 | 1,138 | -1.56% | 6,749,200 | 1兆6403億 | -2.57% | 12.17 | 0.85 |
| 07/29 | 1,178 | 1,179 | 1,129 | 1,156 | -0.77% | 7,450,700 | 1兆6663億 | -0.86% | 12.37 | 0.86 |
| 07/28 | 1,200 | 1,206 | 1,160 | 1,165 | -4.9% | 6,240,800 | 1兆6793億 | +0.17% | 12.46 | 0.87 |
| 07/27 | 1,205 | 1,233 | 1,198 | 1,225 | +3.03% | 5,951,000 | 1兆7657億 | +5.51% | 13.11 | 0.91 |
| 07/24 | 1,188 | 1,199 | 1,180 | 1,189 | -2.22% | 7,376,200 | 1兆7139億 | +2.94% | 12.72 | 0.89 |
| 07/23 | 1,208 | 1,222 | 1,202 | 1,216 | +1.67% | 4,535,000 | 1兆7528億 | +5.46% | 13.01 | 0.91 |
| 07/22 | 1,197 | 1,220 | 1,192 | 1,196 | +0.25% | 7,349,100 | 1兆7239億 | +4% | 12.8 | 0.89 |
| 07/21 | 1,182 | 1,200 | 1,180 | 1,193 | +2.14% | 6,827,700 | 1兆7196億 | +4.1% | 12.76 | 0.89 |
| 07/17 | 1,190 | 1,197 | 1,145 | 1,168 | -2.91% | 6,704,900 | 1兆6836億 | +2.19% | 12.5 | 0.87 |
| 07/16 | 1,209 | 1,215 | 1,187 | 1,203 | -1.55% | 4,681,400 | 1兆7340億 | +5.53% | 12.87 | 0.9 |
| 07/15 | 1,210 | 1,229 | 1,203 | 1,222 | +1.58% | 4,726,400 | 1兆7614億 | +7.86% | 13.07 | 0.91 |
| 07/14 | 1,170 | 1,205 | 1,163 | 1,203 | +3.53% | 5,534,200 | 1兆7340億 | +6.93% | 12.87 | 0.9 |
| 07/13 | 1,175 | 1,183 | 1,156 | 1,162 | 0% | 4,077,700 | 1兆6749億 | +3.94% | 12.43 | 0.87 |
| 07/10 | 1,182 | 1,195 | 1,157 | 1,162 | -0.51% | 4,997,500 | 1兆6749億 | +4.4% | 12.43 | 0.87 |
| 07/09 | 1,165 | 1,177 | 1,155 | 1,168 | -0.68% | 5,338,100 | 1兆6836億 | +5.32% | 12.5 | 0.87 |
| 07/08 | 1,173 | 1,195 | 1,161 | 1,176 | -1.51% | 7,222,000 | 1兆6951億 | +6.33% | 12.58 | 0.88 |
| 07/07 | 1,200 | 1,205 | 1,181 | 1,194 | -1.16% | 6,774,500 | 1兆7211億 | +8.25% | 12.77 | 0.89 |
| 07/06 | 1,180 | 1,208 | 1,173 | 1,208 | +3.87% | 6,039,100 | 1兆7412億 | +10.02% | 12.92 | 0.9 |
| 07/03 | 1,142 | 1,176 | 1,127 | 1,163 | +2.92% | 5,744,300 | 1兆6764億 | +6.31% | 12.44 | 0.87 |
| 07/02 | 1,114 | 1,140 | 1,104 | 1,130 | +1.35% | 4,771,600 | 1兆6288億 | +3.39% | 12.09 | 0.84 |
| 07/01 | 1,132 | 1,144 | 1,109 | 1,115 | -1.24% | 5,998,300 | 1兆6072億 | +2.01% | 11.93 | 0.83 |
| 06/30 | 1,134 | 1,144 | 1,103 | 1,129 | -0.09% | 8,022,600 | 1兆6274億 | +3.29% | 12.08 | 0.84 |
| 06/29 | 1,111 | 1,140 | 1,106 | 1,130 | +3.2% | 9,806,100 | 1兆6288億 | +3.48% | 12.09 | 0.84 |
| 06/26 | 1,099 | 1,110 | 1,071 | 1,095 | 0% | 5,538,600 | 1兆5784億 | +0.37% | 11.71 | 0.82 |
| 06/25 | 1,114 | 1,114 | 1,089 | 1,095 | +0.83% | 5,407,700 | 1兆5784億 | +0.64% | 11.71 | 0.82 |
| 06/24 | 1,072 | 1,091 | 1,063 | 1,086 | -0.09% | 5,624,300 | 1兆5654億 | +0.18% | 11.62 | 0.81 |
| 06/23 | 1,099 | 1,105 | 1,081 | 1,087 | -1.18% | 6,530,000 | 1兆5668億 | +0.56% | 11.63 | 0.81 |
| 06/22 | 1,094 | 1,111 | 1,091 | 1,100 | +0.64% | 5,573,400 | 1兆5856億 | +1.95% | 11.77 | 0.82 |
| 06/19 | 1,113 | 1,133 | 1,090 | 1,093 | -2.67% | 7,390,400 | 1兆5755億 | +1.67% | 11.69 | 0.82 |
| 06/18 | 1,158 | 1,163 | 1,120 | 1,123 | -1.49% | 9,149,900 | 1兆6187億 | +4.76% | 12.01 | 0.84 |
| 06/17 | 1,098 | 1,140 | 1,093 | 1,140 | +3.17% | 7,563,000 | 1兆6432億 | +6.64% | 12.2 | 0.85 |
| 06/16 | 1,113 | 1,119 | 1,103 | 1,105 | -2.13% | 4,768,100 | 1兆5928億 | +3.85% | 11.82 | 0.82 |
| 06/15 | 1,130 | 1,147 | 1,120 | 1,129 | +4.44% | 5,928,900 | 1兆6274億 | +6.81% | 12.08 | 0.84 |
| 06/12 | 1,068 | 1,099 | 1,056 | 1,081 | +4.34% | 7,848,100 | 1兆5582億 | +3.05% | 11.56 | 0.81 |
| 06/11 | 1,000 | 1,038 | 999 | 1,036 | +1.57% | 6,138,900 | 1兆4933億 | -0.58% | 11.08 | 0.77 |
| 06/10 | 1,025 | 1,033 | 1,010 | 1,020 | -0.1% | 4,932,200 | 1兆4702億 | -1.73% | 10.91 | 0.76 |
| 06/09 | 1,057 | 1,063 | 1,014 | 1,021 | -1.26% | 6,948,000 | 1兆4717億 | -1.16% | 10.92 | 0.76 |
| 06/08 | 1,037 | 1,056 | 1,020 | 1,034 | -2.73% | 5,371,000 | 1兆4904億 | +0.49% | 11.06 | 0.77 |
| 06/05 | 1,058 | 1,070 | 1,052 | 1,063 | -2.92% | 5,688,000 | 1兆5322億 | +3.81% | 11.37 | 0.79 |
| 06/04 | 1,110 | 1,113 | 1,080 | 1,095 | -0.36% | 4,724,200 | 1兆5784億 | +7.56% | 11.71 | 0.82 |
| 06/03 | 1,100 | 1,112 | 1,079 | 1,099 | +1.38% | 5,952,200 | 1兆5841億 | +8.7% | 11.76 | 0.82 |
| 06/02 | 1,078 | 1,092 | 1,057 | 1,084 | -0.73% | 5,391,500 | 1兆5625億 | +7.97% | 11.6 | 0.81 |
| 06/01 | 1,133 | 1,133 | 1,083 | 1,092 | -4.8% | 5,518,400 | 1兆5740億 | +9.42% | 11.68 | 0.81 |
| 05/29 | 1,135 | 1,163 | 1,118 | 1,147 | +2.69% | 10,577,300 | 1兆6533億 | +15.51% | 12.27 | 0.86 |
| 05/28 | 1,106 | 1,125 | 1,078 | 1,117 | +0.09% | 7,865,100 | 1兆6101億 | +13.29% | 11.95 | 0.83 |
| 05/27 | 1,130 | 1,145 | 1,110 | 1,116 | -0.27% | 6,782,700 | 1兆6086億 | +13.76% | 11.94 | 0.83 |
| 05/26 | 1,094 | 1,119 | 1,082 | 1,119 | +2.66% | 6,539,000 | 1兆6130億 | +14.65% | 11.97 | 0.83 |
| 05/25 | 1,049 | 1,124 | 1,042 | 1,090 | +6.03% | 10,479,300 | 1兆5711億 | +12.26% | 11.66 | 0.81 |
| 05/22 | 1,008 | 1,033 | 1,004 | 1,028 | +2.39% | 5,108,300 | 1兆4818億 | +6.42% | 11 | 0.77 |
| 05/21 | 1,024 | 1,027 | 999 | 1,004 | +0.3% | 7,807,500 | 1兆4472億 | +4.15% | 10.74 | 0.75 |
| 05/20 | 1,017 | 1,020 | 987 | 1,001 | -2.91% | 7,176,100 | 1兆4429億 | +3.95% | 10.71 | 0.75 |
| 05/19 | 1,026 | 1,033 | 1,005 | 1,031 | +2.28% | 6,773,900 | 1兆4861億 | +7.17% | 11.03 | 0.77 |
| 05/18 | 1,016 | 1,019 | 992 | 1,008 | -0.88% | 5,269,400 | 1兆4529億 | +4.89% | 10.78 | 0.75 |
| 05/15 | 994 | 1,025 | 986 | 1,017 | -3.51% | 10,576,800 | 1兆4659億 | +6.16% | 10.88 | 0.76 |
| 05/14 | 1,007 | 1,057 | 1,001 | 1,054 | +4.67% | 15,257,100 | 1兆5193億 | +10.48% | 11.28 | 0.79 |
| 05/13 | 930 | 1,075 | 929 | 1,007 | +8.51% | 27,241,500 | 1兆4515億 | +6.11% | 10.77 | 0.75 |
| 05/12 | 928 | 943 | 919 | 928 | +0.11% | 5,823,200 | 1兆3376億 | -1.8% | 9.93 | 0.69 |
| 05/11 | 917 | 930 | 910 | 927 | +0.54% | 7,365,700 | 1兆3362億 | -1.9% | 9.92 | 0.69 |
| 05/08 | 924 | 930 | 902 | 922 | -1.28% | 7,575,100 | 1兆3290億 | -2.33% | 9.86 | 0.69 |
| 05/07 | 928 | 948 | 914 | 934 | +4.01% | 10,686,600 | 1兆3463億 | -1.06% | 9.99 | 0.7 |
| 05/01 | 912 | 915 | 896 | 898 | -1.54% | 4,518,500 | 1兆2944億 | -4.87% | 9.61 | 0.67 |
| 04/30 | 912 | 918 | 898 | 912 | -0.65% | 7,575,100 | 1兆3146億 | -3.49% | 9.76 | 0.68 |
| 04/28 | 920 | 925 | 911 | 918 | +0.88% | 6,184,100 | 1兆3232億 | -2.96% | 9.82 | 0.68 |
| 04/27 | 911 | 922 | 899 | 910 | -0.11% | 5,186,600 | 1兆3117億 | -3.81% | 9.74 | 0.68 |
| 04/24 | 927 | 927 | 910 | 911 | -0.65% | 3,611,200 | 1兆3131億 | -3.5% | 9.75 | 0.68 |
| 04/23 | 930 | 933 | 902 | 917 | -2.55% | 6,537,700 | 1兆3218億 | -2.86% | 9.81 | 0.68 |
| 04/22 | 960 | 962 | 937 | 941 | -2.89% | 4,788,500 | 1兆3564億 | -0.42% | 10.07 | 0.7 |
| 04/21 | 965 | 977 | 965 | 969 | +0.73% | 5,791,800 | 1兆3967億 | +2.65% | 10.37 | 0.72 |
| 04/20 | 989 | 996 | 960 | 962 | -2.73% | 6,322,400 | 1兆3866億 | +2.12% | 10.29 | 0.72 |
| 04/17 | 988 | 996 | 984 | 989 | -0.9% | 4,825,800 | 1兆4256億 | +5.21% | 10.58 | 0.74 |
| 04/16 | 993 | 1,007 | 993 | 998 | +0.2% | 4,911,100 | 1兆4385億 | +6.4% | 10.68 | 0.74 |
| 04/15 | 992 | 1,007 | 991 | 996 | +2.89% | 8,840,100 | 1兆4357億 | +6.3% | 10.66 | 0.74 |
| 04/14 | 988 | 989 | 964 | 968 | -0.92% | 5,158,600 | 1兆3953億 | +3.42% | 10.36 | 0.72 |
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 | 1,162 2026/9/8 | 4,322,200 | 1兆6749億 | -2.52% 1,192 | |||
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）
- 2026/09/08 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
275円（2012/10/11） - 323%（4.23倍）
1,162円（9/8）
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。
