- 4208
- 2026/10/02
- 時価
- 3524億円
- PER 予
- 13.16倍
- 2010年以降
- 赤字-37.34倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.4-1.72倍
（2010-2026年） - 配当 予
- 4.82%
- ROE 予
- 5.58%
- ROA 予
- 2.61%
- 資料
- Link
- CSV,JSON
UBE（4208）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,385
- 始値
- 3,349
- 高値
- 3,359
- 安値
- 3,308
- 終値 -1.95%
- 3,319
- 出来高 +6.32%
- 687,700
乖離率
- 株価（5日）
移動平均値 - -1.54%
3,371 - 株価（25日）
移動平均値 - -3.99%
3,457 - 出来高（5日）
移動平均値 - -12.73%
788,040
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,349 | 3,359 | 3,308 | 3,319 | -1.95% | 687,700 | - | -3.99% | - | - |
| 10/01 | 3,395 | 3,405 | 3,357 | 3,385 | -0.44% | 646,800 | - | -2.31% | - | - |
| 09/30 | 3,346 | 3,412 | 3,343 | 3,400 | +2.41% | 758,900 | - | -2.05% | - | - |
| 09/29 | 3,333 | 3,365 | 3,302 | 3,320 | -3.24% | 829,900 | - | -4.54% | - | - |
| 09/28 | 3,460 | 3,477 | 3,431 | 3,431 | -1.04% | 1,016,900 | - | -1.58% | - | - |
| 09/25 | 3,440 | 3,467 | 3,433 | 3,467 | +1.23% | 622,800 | - | -0.69% | - | - |
| 09/24 | 3,452 | 3,474 | 3,425 | 3,425 | -0.78% | 745,900 | - | -2.11% | - | - |
| 09/18 | 3,514 | 3,527 | 3,441 | 3,452 | -1.54% | 2,184,700 | - | -1.6% | - | - |
| 09/17 | 3,478 | 3,512 | 3,476 | 3,506 | +0.78% | 604,200 | - | -0.28% | - | - |
| 09/16 | 3,431 | 3,479 | 3,430 | 3,479 | +2.08% | 774,100 | - | -1.16% | - | - |
| 09/15 | 3,380 | 3,435 | 3,378 | 3,408 | -0.03% | 544,400 | - | -3.37% | - | - |
| 09/14 | 3,379 | 3,420 | 3,345 | 3,409 | +0.86% | 606,400 | - | -3.51% | - | - |
| 09/11 | 3,328 | 3,403 | 3,307 | 3,380 | -0.82% | 881,900 | - | -4.25% | - | - |
| 09/10 | 3,401 | 3,416 | 3,384 | 3,408 | -0.23% | 498,500 | - | -3.35% | - | - |
| 09/09 | 3,390 | 3,446 | 3,381 | 3,416 | +0.71% | 719,400 | - | -2.93% | - | - |
| 09/08 | 3,450 | 3,467 | 3,392 | 3,392 | -2.25% | 745,700 | - | -3.31% | - | - |
| 09/07 | 3,458 | 3,477 | 3,448 | 3,470 | +0.81% | 576,200 | - | -0.8% | - | - |
| 09/04 | 3,519 | 3,525 | 3,423 | 3,442 | -2.58% | 1,130,800 | - | -1.29% | - | - |
| 09/03 | 3,566 | 3,575 | 3,533 | 3,533 | +0.31% | 644,500 | - | +1.64% | - | - |
| 09/02 | 3,599 | 3,615 | 3,521 | 3,522 | -2.71% | 951,000 | - | +1.73% | - | - |
| 09/01 | 3,540 | 3,620 | 3,532 | 3,620 | +1.4% | 660,500 | - | +4.96% | - | - |
| 08/31 | 3,550 | 3,575 | 3,525 | 3,570 | 0% | 743,600 | - | +3.84% | - | - |
| 08/28 | 3,559 | 3,588 | 3,548 | 3,570 | +0.28% | 567,300 | - | +4.2% | - | - |
| 08/27 | 3,560 | 3,569 | 3,536 | 3,560 | +0.51% | 562,600 | - | +4.28% | - | - |
| 08/26 | 3,532 | 3,559 | 3,530 | 3,542 | +0.34% | 544,100 | - | +4.15% | - | - |
| 08/25 | 3,544 | 3,550 | 3,520 | 3,530 | +0.17% | 581,400 | - | +4.16% | - | - |
| 08/24 | 3,540 | 3,558 | 3,514 | 3,524 | -1.23% | 722,200 | - | +4.38% | - | - |
| 08/21 | 3,513 | 3,568 | 3,498 | 3,568 | +1.02% | 606,400 | - | +6% | - | - |
| 08/20 | 3,581 | 3,581 | 3,505 | 3,532 | -0.2% | 926,300 | - | +5.28% | - | - |
| 08/19 | 3,615 | 3,674 | 3,525 | 3,539 | -3.54% | 1,485,600 | - | +5.89% | - | - |
| 08/18 | 3,655 | 3,681 | 3,636 | 3,669 | +0.44% | 788,600 | - | +10.38% | - | - |
| 08/17 | 3,653 | 3,665 | 3,608 | 3,653 | -0.03% | 738,100 | - | +10.56% | - | - |
| 08/14 | 3,613 | 3,693 | 3,610 | 3,654 | +1.3% | 1,018,900 | - | +11.27% | - | - |
| 08/13 | 3,650 | 3,713 | 3,586 | 3,607 | -1.18% | 1,417,200 | - | +10.47% | - | - |
| 08/12 | 3,560 | 3,650 | 3,546 | 3,650 | +2.7% | 1,460,100 | - | +12.34% | - | - |
| 08/10 | 3,490 | 3,653 | 3,481 | 3,554 | +6.09% | 2,428,600 | - | +9.93% | - | - |
| 08/07 | 3,294 | 3,366 | 3,285 | 3,350 | +2.13% | 1,067,000 | - | +4% | - | - |
| 08/06 | 3,219 | 3,282 | 3,219 | 3,280 | +1.89% | 879,000 | - | +2.02% | - | - |
| 08/05 | 3,174 | 3,239 | 3,168 | 3,219 | +2.29% | 922,700 | - | +0.28% | - | - |
| 08/04 | 3,141 | 3,179 | 3,130 | 3,147 | -0.06% | 837,800 | - | -1.93% | - | - |
| 08/03 | 3,170 | 3,185 | 3,089 | 3,149 | -1.07% | 1,256,100 | - | -1.87% | - | - |
| 07/31 | 3,186 | 3,202 | 3,137 | 3,183 | +0.57% | 893,200 | - | -0.81% | - | - |
| 07/30 | 3,159 | 3,203 | 3,149 | 3,165 | -0.63% | 826,800 | - | -1.37% | - | - |
| 07/29 | 3,215 | 3,230 | 3,139 | 3,185 | -0.87% | 1,197,100 | - | -0.66% | - | - |
| 07/28 | 3,300 | 3,310 | 3,192 | 3,213 | -3.4% | 1,143,700 | - | +0.28% | - | - |
| 07/27 | 3,300 | 3,329 | 3,288 | 3,326 | +1.59% | 840,700 | - | +3.78% | - | - |
| 07/24 | 3,239 | 3,298 | 3,234 | 3,274 | -0.03% | 801,400 | - | +2.31% | - | - |
| 07/23 | 3,251 | 3,279 | 3,244 | 3,275 | +1.05% | 778,600 | - | +2.34% | - | - |
| 07/22 | 3,252 | 3,283 | 3,228 | 3,241 | +0.25% | 705,300 | - | +1.41% | - | - |
| 07/21 | 3,220 | 3,248 | 3,215 | 3,233 | +0.78% | 771,200 | - | +1.22% | - | - |
| 07/17 | 3,243 | 3,263 | 3,166 | 3,208 | -2.4% | 1,039,100 | - | +0.47% | - | - |
| 07/16 | 3,258 | 3,338 | 3,258 | 3,287 | +0.43% | 949,400 | - | +3.14% | - | - |
| 07/15 | 3,227 | 3,290 | 3,214 | 3,273 | +1.77% | 673,300 | - | +3.05% | - | - |
| 07/14 | 3,102 | 3,227 | 3,100 | 3,216 | +3.74% | 1,033,000 | - | +1.58% | - | - |
| 07/13 | 3,181 | 3,188 | 3,096 | 3,100 | -1.49% | 918,300 | - | -1.74% | - | - |
| 07/10 | 3,187 | 3,191 | 3,141 | 3,147 | -0.57% | 756,600 | - | -0.03% | - | - |
| 07/09 | 3,163 | 3,182 | 3,146 | 3,165 | -0.22% | 794,900 | - | +0.8% | - | - |
| 07/08 | 3,180 | 3,213 | 3,166 | 3,172 | -1.25% | 703,400 | - | +1.28% | - | - |
| 07/07 | 3,270 | 3,270 | 3,189 | 3,212 | -1.5% | 970,300 | - | +2.82% | - | - |
| 07/06 | 3,270 | 3,279 | 3,243 | 3,261 | +0.56% | 510,500 | - | +4.75% | - | - |
| 07/03 | 3,203 | 3,244 | 3,175 | 3,243 | +1.28% | 585,400 | - | +4.61% | - | - |
| 07/02 | 3,190 | 3,210 | 3,166 | 3,202 | +1.43% | 790,800 | - | +3.69% | - | - |
| 07/01 | 3,189 | 3,203 | 3,137 | 3,157 | -0.72% | 693,500 | - | +2.6% | - | - |
| 06/30 | 3,162 | 3,208 | 3,146 | 3,180 | +0.66% | 747,500 | - | +3.58% | - | - |
| 06/29 | 3,170 | 3,180 | 3,119 | 3,159 | +0.54% | 983,700 | - | +3.1% | - | - |
| 06/26 | 3,163 | 3,193 | 3,115 | 3,142 | -1.23% | 803,800 | - | +2.78% | - | - |
| 06/25 | 3,174 | 3,188 | 3,140 | 3,181 | +2.35% | 588,200 | - | +4.26% | - | - |
| 06/24 | 3,111 | 3,151 | 3,085 | 3,108 | -0.67% | 707,000 | - | +2.07% | - | - |
| 06/23 | 3,220 | 3,223 | 3,116 | 3,129 | -2.89% | 885,300 | - | +3.03% | - | - |
| 06/22 | 3,195 | 3,238 | 3,190 | 3,222 | +0.53% | 727,300 | - | +7.15% | - | - |
| 06/19 | 3,294 | 3,321 | 3,191 | 3,205 | -2.58% | 1,425,300 | - | +7.77% | - | - |
| 06/18 | 3,230 | 3,350 | 3,221 | 3,290 | +4.02% | 1,298,600 | - | +11.87% | - | - |
| 06/17 | 3,197 | 3,200 | 3,148 | 3,163 | -1.03% | 582,200 | - | +8.77% | - | - |
| 06/16 | 3,240 | 3,244 | 3,168 | 3,196 | -0.22% | 871,300 | - | +11.13% | - | - |
| 06/15 | 3,125 | 3,214 | 3,120 | 3,203 | +4.4% | 1,205,000 | - | +12.74% | - | - |
| 06/12 | 3,036 | 3,090 | 3,022 | 3,068 | +2.27% | 963,600 | - | +9.26% | - | - |
| 06/11 | 2,993 | 3,015 | 2,964 | 3,000 | -0.6% | 858,100 | - | +7.87% | - | - |
| 06/10 | 2,974 | 3,028 | 2,963 | 3,018 | +1.96% | 1,180,000 | - | +9.47% | - | - |
| 06/09 | 2,971 | 3,005 | 2,944 | 2,960 | +1.34% | 1,234,900 | - | +8.39% | - | - |
| 06/08 | 2,905 | 2,955 | 2,883 | 2,921 | -1.15% | 1,332,500 | - | +7.87% | - | - |
| 06/05 | 2,939 | 2,955 | 2,897 | 2,955 | +0.48% | 1,015,700 | - | +10.01% | - | - |
| 06/04 | 2,992 | 2,992 | 2,938 | 2,941 | -1.7% | 788,500 | - | +10.44% | - | - |
| 06/03 | 2,965 | 3,006 | 2,951 | 2,992 | +1.73% | 1,035,600 | - | +13.38% | - | - |
| 06/02 | 2,901 | 2,952 | 2,857 | 2,941 | +0.79% | 1,217,200 | - | +12.55% | - | - |
| 06/01 | 2,946 | 2,994 | 2,909 | 2,918 | -1.19% | 1,350,300 | - | +12.62% | - | - |
| 05/29 | 2,950 | 3,004 | 2,931 | 2,953 | +0.75% | 1,325,300 | - | +14.86% | - | - |
| 05/28 | 2,980 | 2,985 | 2,893 | 2,931 | -1.51% | 1,572,200 | - | +14.99% | - | - |
| 05/27 | 3,030 | 3,051 | 2,960 | 2,976 | -1.98% | 1,298,900 | - | +17.63% | - | - |
| 05/26 | 2,979 | 3,053 | 2,963 | 3,036 | +2.22% | 1,330,500 | - | +21.05% | - | - |
| 05/25 | 3,000 | 3,044 | 2,970 | 2,970 | -0.74% | 1,424,500 | - | +19.61% | - | - |
| 05/22 | 3,045 | 3,049 | 2,957 | 2,992 | -1.77% | 1,791,400 | - | +21.58% | - | - |
| 05/21 | 2,941 | 3,067 | 2,900 | 3,046 | +5.36% | 4,846,200 | - | +24.94% | - | - |
| 05/20 | 2,688 | 2,891 | 2,660 | 2,891 | +20.91% | 7,261,500 | - | +19.76% | - | - |
| 05/19 | 2,425 | 2,426 | 2,364 | 2,391 | -0.42% | 1,305,200 | - | -0.25% | - | - |
| 05/18 | 2,417 | 2,418 | 2,377 | 2,401 | +0.71% | 1,224,000 | - | -0.04% | - | - |
| 05/15 | 2,450 | 2,450 | 2,366 | 2,384 | -3.05% | 1,569,300 | - | -0.83% | - | - |
| 05/14 | 2,478 | 2,501 | 2,432 | 2,459 | +4.59% | 2,259,100 | - | +2.16% | - | - |
| 05/13 | 2,338 | 2,362 | 2,326 | 2,351 | +1.25% | 1,280,900 | - | -2.33% | - | - |
| 05/12 | 2,357 | 2,362 | 2,314 | 2,322 | -2.72% | 1,188,600 | - | -3.65% | - | - |
| 05/11 | 2,387 | 2,394 | 2,377 | 2,387 | -0.04% | 622,000 | - | -1.28% | - | - |
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 | 4,490 449 11/7 449 11/5 | 2,770 277 3/17 | 3,772,000 37,720,000 11/5 | - | - | +13.86% 10/9 | -15.32% 1/22 |
| 2009年 3月期 | 4,110 411 6/5 411 6/2 | 1,490 149 3/3 149 11/21 | 3,022,400 30,224,000 12/19 | - | - | +28.18% 1/6 | -37.55% 10/8 |
| 2010年 3月期 | 3,040 304 8/26 | 1,780 178 4/1 | 3,258,800 32,588,000 8/3 | - | - | +12.92% 6/1 | -16.14% 10/2 |
| 2011年 3月期 | 2,770 277 2/16 | 1,770 177 10/5 177 10/4 他3件 | 3,225,700 32,257,000 1/12 | 2795億3870万 | 1786億2220万 | +10.07% 1/12 | -20.93% 3/15 |
| 2012年 3月期 | 2,780 278 7/21 | 1,970 197 11/21 | 3,514,500 35,145,000 4/12 | 2805億4787万 | 1988億550万 | +9.81% 7/19 | -13.81% 11/18 |
| 2013年 3月期 | 2,290 229 4/4 229 4/2 | 1,570 157 7/25 157 7/24 | 1,993,800 19,938,000 1/18 | 2310億9878万 | 1584億3890万 | +17.77% 1/4 | -15.41% 6/4 |
| 2014年 3月期 | 2,410 241 5/22 | 1,720 172 4/4 | 3,709,100 37,091,000 4/24 | 2432億876万 | 1735億7638万 | +19.45% 5/22 | -15.08% 2/6 |
| 2015年 3月期 | 2,040 204 3/6 | 1,500 150 10/17 | 6,420,600 64,206,000 5/30 | 2166億4821万 | 1593億16万 | +12.8% 12/9 | -11.61% 10/17 |
| 2016年 3月期 | 2,710 271 11/26 | 1,800 180 2/12 | 3,696,900 36,969,000 10/28 | 2878億229万 | 1911億6019万 | +14.16% 10/28 | -19.41% 2/12 |
| 2017年 3月期 | 2,930 293 2/23 | 1,610 161 7/7 | 8,617,200 86,172,000 1/11 | 3111億6631万 | 1709億8217万 | +12.46% 12/7 | -11.67% 6/16 |
| 2018年 3月期 | 3,530 1/9 | 2,370 237 4/17 237 4/13 | 3,276,200 2/23 | 3748億8637万 | 2516億9425万 | +9.72% 5/12 | -7.55% 3/8 |
| 2019年 3月期 | 3,500 5/18 | 2,047 12/25 | 2,057,700 11/2 | 3717億37万 | 2173億9161万 | +10.91% 2/5 | -16.61% 10/25 |
| 2020年 3月期 | 2,519 4/8 | 1,434 3/17 | 1,972,700 11/5 | 2675億1806万 | 1522億9095万 | +9.49% 9/11 | -24.24% 3/16 |
| 2021年 3月期 | 2,559 3/23 | 1,520 4/6 4/3 | 2,421,400 4/22 | 2717億6607万 | 1614億2416万 | +11.98% 3/9 | -8.31% 10/2 |
| 2022年 3月期 | 2,444 5/18 | 1,835 3/9 | 1,826,400 5/13 | 2595億5306万 | 1948億7719万 | +7.48% 1/13 | -12.38% 3/9 |
| 2023年 3月期 | 2,118 7/26 | 1,884 4/7 | 1,222,400 2/6 | 2249億3182万 | 2000億8100万 | +4.82% 4/3 | -5.23% 10/12 |
| 2024年 3月期 | 2,811 3/21 | 2,058 4/6 | 2,080,500 5/31 | 2985億2850万 | 2185億5982万 | +8.42% 6/14 | -9.33% 10/6 |
| 2025年 3月期 | 3,098 5/14 | 2,100 8/5 | 1,643,200 2/3 | 3290億793万 | 2230億2022万 | +6.61% 5/14 | -19.74% 8/5 |
| 2026年 3月期 | 2,902 2/12 | 1,789 4/7 | 2,809,500 11/10 | 3081億9271万 | 1899億9199万 | +11.01% 5/12 | -9.85% 3/23 |
| 最新 | 3,319 2026/10/2 | 687,700 | 3524億7815万 | -3.99% 3,457 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 87%（1.87倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- 25%（1.25倍）
- 2000/12/29 vs 1999/12/30
- 21%（1.21倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 85%（1.85倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/10/02 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
890円（2002/02/07） - 273%（3.73倍）
3,319円（10/2）
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。
