- 4189
- 2026/09/28
- 時価
- 1225億円
- PER 予
- 13.28倍
- 2016年以降
- 5.53-27.72倍
（2016-2025年） - PBR
- 1.55倍
- 2016年以降
- 0.95-4.63倍
（2016-2025年） - 配当 予
- 3.94%
- ROE 予
- 11.65%
- ROA 予
- 6.59%
- 資料
- Link
- CSV,JSON
KHネオケム（4189）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,300
- 始値
- 3,320
- 高値
- 3,380
- 安値
- 3,290
- 終値 ±0%
- 3,300
- 出来高 +4.98%
- 166,600
乖離率
- 株価（5日）
移動平均値 - +1.23%
3,260 - 株価（25日）
移動平均値 - -0.24%
3,308 - 出来高（5日）
移動平均値 - +14.61%
145,360
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 | 3,320 | 3,380 | 3,290 | 3,300 | 0% | 166,600 | - | -0.24% | - | - |
| 09/25 | 3,245 | 3,320 | 3,240 | 3,300 | +2.01% | 158,700 | - | -0.15% | - | - |
| 09/24 | 3,225 | 3,260 | 3,210 | 3,235 | +0.47% | 132,300 | - | -2.18% | - | - |
| 09/18 | 3,250 | 3,270 | 3,175 | 3,220 | -0.77% | 148,600 | - | -2.81% | - | - |
| 09/17 | 3,265 | 3,280 | 3,225 | 3,245 | -0.31% | 120,600 | - | -2.29% | - | - |
| 09/16 | 3,190 | 3,255 | 3,190 | 3,255 | +2.2% | 105,400 | - | -2.25% | - | - |
| 09/15 | 3,160 | 3,205 | 3,155 | 3,185 | +0.79% | 75,600 | - | -4.58% | - | - |
| 09/14 | 3,190 | 3,200 | 3,160 | 3,160 | -0.78% | 84,700 | - | -5.67% | - | - |
| 09/11 | 3,145 | 3,205 | 3,105 | 3,185 | +0.31% | 119,500 | - | -5.32% | - | - |
| 09/10 | 3,185 | 3,200 | 3,155 | 3,175 | -1.24% | 87,700 | - | -6.01% | - | - |
| 09/09 | 3,155 | 3,215 | 3,130 | 3,215 | +2.06% | 98,400 | - | -5.11% | - | - |
| 09/08 | 3,220 | 3,225 | 3,125 | 3,150 | -3.23% | 211,500 | - | -7.19% | - | - |
| 09/07 | 3,315 | 3,320 | 3,235 | 3,255 | -1.36% | 88,600 | - | -4.15% | - | - |
| 09/04 | 3,355 | 3,355 | 3,290 | 3,300 | -2.22% | 85,900 | - | -2.88% | - | - |
| 09/03 | 3,465 | 3,470 | 3,360 | 3,375 | -0.74% | 94,700 | - | -0.35% | - | - |
| 09/02 | 3,425 | 3,505 | 3,395 | 3,400 | -2.02% | 112,900 | - | +0.77% | - | - |
| 09/01 | 3,465 | 3,485 | 3,445 | 3,470 | 0% | 79,500 | - | +3.34% | - | - |
| 08/31 | 3,385 | 3,495 | 3,370 | 3,470 | +2.66% | 166,100 | - | +3.77% | - | - |
| 08/28 | 3,420 | 3,425 | 3,365 | 3,380 | -1.6% | 79,100 | - | +1.56% | - | - |
| 08/27 | 3,485 | 3,485 | 3,420 | 3,435 | -0.15% | 70,500 | - | +3.59% | - | - |
| 08/26 | 3,470 | 3,485 | 3,425 | 3,440 | -0.86% | 77,000 | - | +4.21% | - | - |
| 08/25 | 3,435 | 3,470 | 3,415 | 3,470 | +1.91% | 109,600 | - | +5.66% | - | - |
| 08/24 | 3,400 | 3,455 | 3,360 | 3,405 | +0.44% | 139,600 | - | +4.29% | - | - |
| 08/21 | 3,285 | 3,410 | 3,280 | 3,390 | +3.04% | 169,800 | - | +4.28% | - | - |
| 08/20 | 3,250 | 3,305 | 3,205 | 3,290 | +2.49% | 122,500 | - | +1.64% | - | - |
| 08/19 | 3,290 | 3,300 | 3,185 | 3,210 | -4.18% | 113,400 | - | -0.43% | - | - |
| 08/18 | 3,370 | 3,410 | 3,350 | 3,350 | -1.33% | 90,500 | - | +4.3% | - | - |
| 08/17 | 3,430 | 3,470 | 3,370 | 3,395 | -1.02% | 95,200 | - | +6.23% | - | - |
| 08/14 | 3,500 | 3,505 | 3,410 | 3,430 | -1.01% | 113,800 | - | +8% | - | - |
| 08/13 | 3,460 | 3,475 | 3,430 | 3,465 | +0.14% | 111,200 | - | +9.76% | - | - |
| 08/12 | 3,520 | 3,520 | 3,430 | 3,460 | -0.72% | 130,000 | - | +10.33% | - | - |
| 08/10 | 3,525 | 3,570 | 3,455 | 3,485 | -0.71% | 230,100 | - | +11.84% | - | - |
| 08/07 | 3,485 | 3,550 | 3,475 | 3,510 | -0.43% | 138,500 | - | +13.37% | - | - |
| 08/06 | 3,435 | 3,535 | 3,420 | 3,525 | +2.62% | 296,600 | - | +14.75% | - | - |
| 08/05 | 3,355 | 3,515 | 3,345 | 3,435 | +2.69% | 572,400 | - | +12.7% | - | - |
| 08/04 | 3,220 | 3,500 | 3,185 | 3,345 | +4.21% | 489,900 | - | +10.43% | - | - |
| 08/03 | 3,290 | 3,295 | 3,100 | 3,210 | -2.87% | 282,900 | - | +6.5% | - | - |
| 07/31 | 3,025 | 3,440 | 2,994 | 3,305 | +9.26% | 580,200 | - | +9.95% | - | - |
| 07/30 | 3,040 | 3,050 | 2,991 | 3,025 | -0.82% | 374,300 | - | +1.1% | - | - |
| 07/29 | 3,050 | 3,060 | 2,995 | 3,050 | +1.33% | 173,000 | - | +2.07% | - | - |
| 07/28 | 3,065 | 3,115 | 3,005 | 3,010 | -3.06% | 111,100 | - | +0.94% | - | - |
| 07/27 | 3,075 | 3,115 | 3,060 | 3,105 | +1.14% | 84,100 | - | +4.33% | - | - |
| 07/24 | 3,020 | 3,070 | 3,020 | 3,070 | -0.32% | 86,700 | - | +3.58% | - | - |
| 07/23 | 3,100 | 3,125 | 3,070 | 3,080 | +0.82% | 119,000 | - | +4.27% | - | - |
| 07/22 | 3,040 | 3,090 | 3,025 | 3,055 | +0.66% | 92,500 | - | +3.81% | - | - |
| 07/21 | 3,040 | 3,060 | 3,030 | 3,035 | +1.47% | 120,800 | - | +3.62% | - | - |
| 07/17 | 3,060 | 3,100 | 2,944 | 2,991 | -2.25% | 165,000 | - | +2.54% | - | - |
| 07/16 | 3,035 | 3,095 | 3,025 | 3,060 | +0.82% | 173,200 | - | +5.37% | - | - |
| 07/15 | 2,968 | 3,045 | 2,963 | 3,035 | +2.57% | 212,500 | - | +5.13% | - | - |
| 07/14 | 2,915 | 2,959 | 2,915 | 2,959 | +1.68% | 87,400 | - | +3.1% | - | - |
| 07/13 | 2,971 | 2,989 | 2,906 | 2,910 | -1.05% | 104,900 | - | +1.89% | - | - |
| 07/10 | 2,930 | 2,950 | 2,914 | 2,941 | +1.24% | 139,600 | - | +3.41% | - | - |
| 07/09 | 2,954 | 2,973 | 2,902 | 2,905 | -1.66% | 99,900 | - | +2.54% | - | - |
| 07/08 | 2,924 | 2,980 | 2,921 | 2,954 | +0.89% | 137,800 | - | +4.6% | - | - |
| 07/07 | 2,982 | 3,000 | 2,928 | 2,928 | -1.55% | 90,400 | - | +4.13% | - | - |
| 07/06 | 3,010 | 3,020 | 2,959 | 2,974 | -0.27% | 84,400 | - | +6.14% | - | - |
| 07/03 | 2,936 | 3,005 | 2,934 | 2,982 | +2.02% | 116,400 | - | +6.73% | - | - |
| 07/02 | 2,924 | 2,937 | 2,903 | 2,923 | +0.21% | 120,100 | - | +4.96% | - | - |
| 07/01 | 2,967 | 2,985 | 2,906 | 2,917 | -1.65% | 159,700 | - | +4.97% | - | - |
| 06/30 | 2,994 | 3,010 | 2,952 | 2,966 | -0.13% | 161,400 | - | +6.96% | - | - |
| 06/29 | 2,931 | 2,977 | 2,908 | 2,970 | -0.64% | 206,500 | - | +7.38% | - | - |
| 06/26 | 2,983 | 2,995 | 2,939 | 2,989 | +0.95% | 234,600 | - | +8.45% | - | - |
| 06/25 | 2,960 | 3,050 | 2,954 | 2,961 | +1.47% | 351,200 | - | +7.87% | - | - |
| 06/24 | 2,871 | 2,934 | 2,871 | 2,918 | +0.62% | 161,500 | - | +6.77% | - | - |
| 06/23 | 2,869 | 2,950 | 2,855 | 2,900 | +0.94% | 268,900 | - | +6.58% | - | - |
| 06/22 | 2,850 | 2,908 | 2,842 | 2,873 | +2.61% | 251,900 | - | +5.98% | - | - |
| 06/19 | 2,824 | 2,852 | 2,793 | 2,800 | -0.64% | 132,200 | - | +3.63% | - | - |
| 06/18 | 2,791 | 2,845 | 2,791 | 2,818 | +0.61% | 170,600 | - | +4.45% | - | - |
| 06/17 | 2,758 | 2,803 | 2,727 | 2,801 | +3.43% | 229,600 | - | +3.97% | - | - |
| 06/16 | 2,727 | 2,737 | 2,699 | 2,708 | -1.56% | 123,600 | - | +0.67% | - | - |
| 06/15 | 2,717 | 2,777 | 2,717 | 2,751 | +3.15% | 225,500 | - | +2.34% | - | - |
| 06/12 | 2,646 | 2,681 | 2,637 | 2,667 | +2.03% | 324,200 | - | -0.6% | - | - |
| 06/11 | 2,597 | 2,614 | 2,556 | 2,614 | -0.08% | 309,500 | - | -2.68% | - | - |
| 06/10 | 2,607 | 2,624 | 2,598 | 2,616 | +0.15% | 211,900 | - | -2.82% | - | - |
| 06/09 | 2,648 | 2,673 | 2,600 | 2,612 | -0.19% | 176,200 | - | -3.19% | - | - |
| 06/08 | 2,601 | 2,645 | 2,599 | 2,617 | -1.73% | 217,200 | - | -3.18% | - | - |
| 06/05 | 2,665 | 2,686 | 2,638 | 2,663 | -0.45% | 99,300 | - | -1.7% | - | - |
| 06/04 | 2,656 | 2,682 | 2,641 | 2,675 | +0.3% | 139,000 | - | -1.33% | - | - |
| 06/03 | 2,660 | 2,701 | 2,652 | 2,667 | +0.23% | 259,600 | - | -1.66% | - | - |
| 06/02 | 2,731 | 2,731 | 2,638 | 2,661 | -3.97% | 256,200 | - | -1.95% | - | - |
| 06/01 | 2,770 | 2,826 | 2,756 | 2,771 | -0.25% | 221,300 | - | +2.03% | - | - |
| 05/29 | 2,772 | 2,827 | 2,772 | 2,778 | +0.47% | 180,000 | - | +2.36% | - | - |
| 05/28 | 2,777 | 2,777 | 2,709 | 2,765 | -0.18% | 124,700 | - | +1.92% | - | - |
| 05/27 | 2,771 | 2,793 | 2,751 | 2,770 | -0.11% | 166,900 | - | +2.1% | - | - |
| 05/26 | 2,743 | 2,807 | 2,738 | 2,773 | +1.28% | 178,800 | - | +2.14% | - | - |
| 05/25 | 2,723 | 2,761 | 2,723 | 2,738 | +0.92% | 178,200 | - | +0.74% | - | - |
| 05/22 | 2,657 | 2,718 | 2,657 | 2,713 | +2.18% | 182,100 | - | -0.33% | - | - |
| 05/21 | 2,658 | 2,685 | 2,655 | 2,655 | +1.65% | 166,900 | - | -2.71% | - | - |
| 05/20 | 2,653 | 2,663 | 2,600 | 2,612 | -1.55% | 163,500 | - | -4.64% | - | - |
| 05/19 | 2,695 | 2,695 | 2,645 | 2,653 | -0.23% | 115,700 | - | -3.6% | - | - |
| 05/18 | 2,706 | 2,714 | 2,656 | 2,659 | -1.26% | 182,200 | - | -3.8% | - | - |
| 05/15 | 2,726 | 2,730 | 2,671 | 2,693 | -1.21% | 186,100 | - | -2.81% | - | - |
| 05/14 | 2,700 | 2,758 | 2,683 | 2,726 | +1.56% | 194,800 | - | -1.73% | - | - |
| 05/13 | 2,677 | 2,699 | 2,643 | 2,684 | +0.37% | 237,700 | - | -3.31% | - | - |
| 05/12 | 2,673 | 2,728 | 2,650 | 2,674 | +1.94% | 226,000 | - | -3.78% | - | - |
| 05/11 | 2,793 | 2,794 | 2,595 | 2,623 | -4.37% | 346,200 | - | -5.78% | - | - |
| 05/08 | 2,753 | 2,753 | 2,689 | 2,743 | -0.58% | 176,400 | - | -1.61% | - | - |
| 05/07 | 2,775 | 2,793 | 2,755 | 2,759 | +0.04% | 158,000 | - | -1% | - | - |
| 05/01 | 2,741 | 2,762 | 2,724 | 2,758 | +0.29% | 124,300 | - | -1.04% | - | - |
| 04/30 | 2,741 | 2,754 | 2,723 | 2,750 | -0.4% | 182,600 | - | -1.33% | - | - |
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 | |
| 2016年 12月期 | 1,350 10/21 | 1,163 11/15 | 4,431,300 10/12 | 494億9694万 | 426億4069万 | +9.33% 1/24 | -6.22% 11/17 |
| 2017年 12月期 | 3,220 11/22 | 1,229 1/4 | 2,359,000 5/15 | 1185億5846万 | 451億6501万 | +20.6% 8/8 | -7.19% 11/30 |
| 2018年 12月期 | 4,510 9/28 | 2,122 12/25 | 1,476,000 8/9 | 1662億3589万 | 784億662万 | +14.39% 8/13 | -23.36% 12/11 |
| 2019年 12月期 | 3,300 4/24 4/17 | 2,039 8/20 | 1,254,800 8/9 | 1219億3302万 | 754億99万 | +15.55% 2/14 | -19.93% 8/13 |
| 2020年 12月期 | 3,025 11/24 | 1,158 3/19 | 935,300 3/25 | 1123億7693万 | 428億8004万 | +21.31% 5/7 | -42.17% 3/18 |
| 2021年 12月期 | 3,540 11/5 | 2,322 2/12 | 838,800 8/6 | 1315億887万 | 862億6090万 | +12.8% 3/19 | -8.27% 6/21 |
| 2022年 12月期 | 3,280 1/4 | 2,335 4/27 | 946,900 10/28 | 1218億5003万 | 867億4384万 | +8.1% 10/7 | -14.82% 3/8 |
| 2023年 12月期 | 2,803 1/24 | 2,140 10/4 | 497,600 8/7 | 1041億2976万 | 794億9971万 | +6.06% 9/19 | -10.7% 3/20 |
| 2024年 12月期 | 2,476 4/10 | 1,769 8/5 | 932,200 8/5 | 919億8191万 | 657億1728万 | +16.61% 2/7 | -19.65% 8/5 |
| 2025年 12月期 | 3,050 8/4 | 1,945 1/14 | 983,100 2/7 | 1133億567万 | 722億5558万 | +20.98% 2/10 | -16.13% 4/7 |
| 最新 | 3,300 2026/9/28 | 166,600 | 1225億9302万 | -0.24% 3,308 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 135%（2.35倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/28 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
1,158円（2020/03/19） - 185%（2.85倍）
3,300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。
