4216 旭有機材

4216
2026/01/20
時価
1087億円
PER 予
20.22倍
2010年以降
赤字-237.25倍
（2010-2025年）
PBR
1.33倍
2010年以降
0.45-1.44倍
（2010-2025年）
配当 予
2.19%
ROE 予
6.59%
ROA 予
4.98%
資料
Link
CSV,JSON

イベントチャート

2025/08/21～2026/01/20

イベント情報＆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
2026
01/205,5405,5605,4905,490-0.9%23,0001087億419万+5.56%
01/195,6005,6005,5205,540-1.25%30,4001096億9421万+7.22%
01/165,5305,6305,5005,610+1.63%45,9001110億8024万+9.34%
01/16（空売り報告）MERRILL LYNCH INTERNATIONAL 168,684株（0.85%）+0.01%
01/155,4005,5405,3905,520+2.22%50,5001092億9820万+8.43%
01/15（空売り報告）MERRILL LYNCH INTERNATIONAL 168,284株（0.84%）-0.01%
01/145,3205,4005,3205,400+1.5%38,8001069億2216万+6.93%
01/14（空売り報告）モルガン・スタンレーMUFG証券 140,197株（0.7%）+0.09%
01/14（空売り報告）MERRILL LYNCH INTERNATIONAL 168,984株（0.85%）+0.01%
01/135,3805,3805,2905,320+1.72%34,5001053億3812万+6.04%
01/13（空売り報告）MERRILL LYNCH INTERNATIONAL 167,384株（0.84%）+0.01%
01/095,2805,2805,1705,230+0.97%21,8001035億5609万+4.91%
01/09（空売り報告）MERRILL LYNCH INTERNATIONAL 165,284株（0.83%）+0.02%
01/085,3205,3605,1805,180-4.25%42,9001025億6607万+4.44%
01/08（空売り報告）MERRILL LYNCH INTERNATIONAL 160,584株（0.81%）+0.01%
01/075,3505,4505,3505,410+2.08%31,6001071億2016万+9.56%
01/07（空売り報告）MERRILL LYNCH INTERNATIONAL 160,084株（0.8%）-0.03%
01/065,2505,3605,2505,300+1.73%45,1001049億4212万+7.99%
01/06（空売り報告）MERRILL LYNCH INTERNATIONAL 164,984株（0.83%）-0.02%
01/055,4105,4105,1605,210-3.7%60,5001031億6008万+6.72%
01/05（空売り報告）MERRILL LYNCH INTERNATIONAL 168,684株（0.85%）-0.01%
2025
12/305,4005,4605,3805,410-0.55%35,8001071億2016万+11.36%
12/30（空売り報告）MERRILL LYNCH INTERNATIONAL 170,684株（0.86%）+0.01%
12/295,4505,4805,4205,440+0.18%41,0001077億1417万+12.77%
12/265,4005,4505,3805,430+1.12%41,1001075億1617万+13.46%
12/26（空売り報告）MERRILL LYNCH INTERNATIONAL 168,484株（0.85%）+0.02%
12/255,3805,4005,3305,370+1.13%40,3001063億2814万+13.17%
12/24（IR情報）16:00 生産拠点の新設に関するお知らせ
12/245,3905,4205,3005,3100%42,2001051億4012万+12.86%
12/235,3605,4705,3005,310+0.95%66,8001051億4012万+13.75%
12/23（空売り報告）モルガン・スタンレーMUFG証券 121,897株（0.61%）+0.09%
12/225,1105,2905,1105,260+3.54%101,6001041億5010万+13.53%
12/22（空売り報告）MERRILL LYNCH INTERNATIONAL 164,384株（0.83%）+0.02%
12/22（空売り報告）Barclays Capital Securities Ltd 75,116株（0.37%）-0.13%義務消失
12/194,7555,1304,7555,080+8.43%151,7001005億8603万+10.36%
12/19（空売り報告）モルガン・スタンレーMUFG証券 104,597株（0.52%）再IN
12/19（空売り報告）MERRILL LYNCH INTERNATIONAL 162,084株（0.81%）+0.01%
12/19（空売り報告）Barclays Capital Securities Ltd 99,437株（0.5%）-0.2%
12/184,6854,7204,6454,685+0.32%21,300927億6487万+2.36%
12/18（空売り報告）MERRILL LYNCH INTERNATIONAL 159,684株（0.8%）-0.01%
12/18（空売り報告）Barclays Capital Securities Ltd 140,416株（0.7%）+0.1%
12/174,6404,7054,6104,670-0.43%35,000924億6786万+2.28%
12/164,7604,7804,6704,690-1.68%23,000928億6387万+2.94%
12/154,7354,8004,7054,770-0.1%22,100944億4790万+4.9%
12/124,7104,7754,6804,775+3.35%43,800945億4691万+5.32%
12/114,6404,6904,5854,620-0.11%22,900914億7784万+2.12%
12/11（空売り報告）MERRILL LYNCH INTERNATIONAL 161,584株（0.81%）-0.01%
12/104,6554,7354,6104,625-0.54%38,600915億7685万+2.3%
12/094,6104,6654,5804,650+0.98%19,100920億7186万+2.83%
12/09（空売り報告）MERRILL LYNCH INTERNATIONAL 163,290株（0.82%）-0.01%
12/084,5104,6054,5104,605+2.11%13,300911億8084万+1.7%
12/054,5354,5404,4904,510-1.42%15,700892億9980万-0.55%
12/044,5004,5754,5004,575+1.67%22,700905億8683万+0.82%
12/04（空売り報告）MERRILL LYNCH INTERNATIONAL 166,121株（0.83%）-0.01%
12/034,6054,6504,5004,500-2.49%32,500891億180万-0.95%
12/03（空売り報告）モルガン・スタンレーMUFG証券 96,280株（0.48%）-0.03%義務消失
12/03（空売り報告）MERRILL LYNCH INTERNATIONAL 168,021株（0.84%）-0.01%
12/03（空売り報告）Barclays Capital Securities Ltd 120,116株（0.6%）+0.06%
12/024,6304,6304,5704,615-0.22%21,800913億7884万+1.29%
12/014,6554,6754,6054,625-0.64%28,600915億7685万+1.38%
11/284,6604,6654,6154,655-0.11%24,100921億7086万+1.93%
11/28（空売り報告）MERRILL LYNCH INTERNATIONAL 169,721株（0.85%）-0.01%
11/274,6404,6804,6404,660+0.87%37,800922億6986万+1.97%
11/27（空売り報告）Barclays Capital Securities Ltd 108,616株（0.54%）再IN
11/264,6004,6404,5854,620+1.32%50,100914億7784万+1.03%
11/254,4904,5904,4904,560+1.67%38,100902億8982万-0.24%
11/25（空売り報告）MERRILL LYNCH INTERNATIONAL 170,921株（0.86%）+0.01%
11/214,3904,4854,3904,485+1.93%39,100888億479万-1.82%
11/21（空売り報告）MERRILL LYNCH INTERNATIONAL 169,521株（0.85%）+0.01%
11/204,3804,4704,3804,400+0.46%33,700871億2176万-3.68%
11/20（空売り報告）MERRILL LYNCH INTERNATIONAL 167,021株（0.84%）+0.02%
11/194,3654,4204,3254,380+0.34%37,400867億2575万-4.16%
11/19（空売り報告）MERRILL LYNCH INTERNATIONAL 163,621株（0.82%）+0.03%
11/184,4104,4454,3554,365-2.02%34,500864億2874万-4.49%
11/18（空売り報告）モルガン・スタンレーMUFG証券 101,560株（0.51%）再IN
11/18（空売り報告）MERRILL LYNCH INTERNATIONAL 158,121株（0.79%）+0.01%
11/174,5404,5654,4304,455-1.22%23,800882億1078万-2.56%
11/17（空売り報告）MERRILL LYNCH INTERNATIONAL 155,421株（0.78%）+0.02%
11/144,4054,5404,4004,510+1.92%32,000892億9980万-1.46%
11/14（空売り報告）MERRILL LYNCH INTERNATIONAL 150,721株（0.76%）+0.01%
11/13（IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について
11/134,4154,4454,4104,425+0.34%19,300876億1677万-3.36%
11/124,3954,4654,3904,410-0.11%31,500873億1976万-3.88%
11/12（空売り報告）MERRILL LYNCH INTERNATIONAL 148,721株（0.75%）+0.02%
11/114,4504,4804,3904,415-0.9%44,400874億1876万-3.94%
11/11（空売り報告）MERRILL LYNCH INTERNATIONAL 144,921株（0.73%）+0.03%
11/104,4604,4904,4404,455-0.11%27,400882億1078万-3.17%
11/10（空売り報告）MERRILL LYNCH INTERNATIONAL 139,121株（0.7%）+0.02%
11/074,5004,5004,4054,460-1.22%20,400883億978万-3.09%
11/064,5704,5954,5154,515-0.77%24,100893億9880万-1.87%
11/06（空売り報告）MERRILL LYNCH INTERNATIONAL 135,221株（0.68%）+0.02%
11/054,5954,6104,4604,550-2.15%50,900900億9182万-1.19%
11/05（空売り報告）MERRILL LYNCH INTERNATIONAL 132,221株（0.66%）+0.02%
11/044,7654,8004,6204,650-3.33%62,400920億7186万+1%
11/04（空売り報告）MERRILL LYNCH INTERNATIONAL 128,621株（0.64%）+0.02%
10/31（IR情報）16:00 2026年3月期中間期決算補足資料
10/31（IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/314,7854,8154,7354,810+0.63%52,200952億3992万+4.32%
10/304,5904,8004,5904,780+4.48%82,800946億4591万+3.73%
10/30（空売り報告）MERRILL LYNCH INTERNATIONAL 124,321株（0.62%）-0.01%
10/294,7004,7304,5754,575-2.66%23,300905億8683万-0.72%
10/29（空売り報告）MERRILL LYNCH INTERNATIONAL 125,321株（0.63%）-0.02%
10/284,8304,8304,6804,700-2.69%24,200930億6188万+1.89%
10/28（空売り報告）モルガン・スタンレーMUFG証券 97,539株（0.49%）-0.1%義務消失
10/28（空売り報告）MERRILL LYNCH INTERNATIONAL 128,821株（0.65%）+0.01%
10/274,7704,8404,7554,830+1.47%38,200956億3593万+4.77%
10/27（空売り報告）MERRILL LYNCH INTERNATIONAL 128,621株（0.64%）-0.01%
10/244,7454,7604,7254,760+0.32%20,700942億4990万+3.43%
10/24（空売り報告）MERRILL LYNCH INTERNATIONAL 129,421株（0.65%）+0.03%
10/234,7454,7704,7004,745+0.42%30,200939億5289万+3.26%
10/23（空売り報告）MERRILL LYNCH INTERNATIONAL 123,921株（0.62%）-0.05%
10/224,7354,7954,7254,725-0.21%36,900935億5689万+2.94%
10/22（空売り報告）MERRILL LYNCH INTERNATIONAL 133,821株（0.67%）-0.01%
10/214,6204,7754,6204,735+3.61%55,600937億5489万+3.29%
10/21（空売り報告）モルガン・スタンレーMUFG証券 117,139株（0.59%）-0.06%
10/21（空売り報告）MERRILL LYNCH INTERNATIONAL 136,390株（0.68%）-0.02%
10/204,5254,5954,5254,570+1.56%22,000904億8782万-0.17%
10/174,4754,5204,4504,500+0.56%24,500891億180万-1.68%
10/164,4604,5104,4604,475+0.34%21,900886億679万-2.31%
10/154,4454,4704,4104,460+1.94%27,800883億978万-2.73%
10/144,3654,4604,3354,375-1.13%53,000866億2675万-4.64%
10/14（空売り報告）MERRILL LYNCH INTERNATIONAL 140,371株（0.7%）+0.02%
10/104,5004,5104,4004,425-3.07%59,800876億1677万-3.64%
10/10（空売り報告）MERRILL LYNCH INTERNATIONAL 136,571株（0.68%）+0.01%
10/094,5304,5704,5204,565+0.11%38,300903億8882万-0.65%
10/09（空売り報告）MERRILL LYNCH INTERNATIONAL 133,371株（0.67%）+0.04%
10/084,6504,6754,5504,560-2.25%41,900902億8982万-0.72%
10/08（空売り報告）MERRILL LYNCH INTERNATIONAL 126,271株（0.63%）+0.04%
10/074,6104,6754,6104,665+1.19%28,300923億6886万+1.63%
10/064,6704,6704,5704,610+1.65%41,500912億7984万+0.59%
10/06（空売り報告）MERRILL LYNCH INTERNATIONAL 118,771株（0.59%）+0.02%
10/034,5004,5754,5004,535+1.45%37,500897億9481万-0.92%
10/03（空売り報告）MERRILL LYNCH INTERNATIONAL 113,071株（0.57%）+0.04%
10/024,4554,5004,4404,470+0.56%32,500885億778万-2.25%
10/02（空売り報告）MERRILL LYNCH INTERNATIONAL 106,071株（0.53%）+0.03%
10/014,5504,5504,4454,445-3.37%65,500880億1277万-2.8%
10/01（空売り報告）MERRILL LYNCH INTERNATIONAL 100,871株（0.5%）再IN
09/304,5254,6354,5254,600+1.21%63,400910億8184万+0.59%
09/294,6754,7004,5104,545-5.41%108,700899億9281万-0.46%
09/26（IR情報）16:30 2026年3月期上期及び通期連結業績予想の修正に関するお知らせ
09/264,7554,8204,7304,805+1.05%39,200951億4092万+5.37%
09/254,8004,8004,7554,755-0.52%23,200941億5090万+4.64%
09/244,7204,8004,6804,780+1.92%45,100946億4591万+5.47%
09/224,6604,7104,6504,690+1.19%25,500928億6387万+3.78%
09/194,6504,6654,5854,635+0.11%51,200917億7485万+2.79%
09/184,5904,6404,5504,630+1.31%25,200916億7585万+2.87%
09/174,6004,6004,5404,570-0.98%16,700904億8782万+1.71%
09/164,5904,6204,5804,615+0.65%12,000913億7884万+2.88%
09/124,5954,6154,5654,585-0.11%22,500907億8483万+2.44%
09/114,5504,6104,5454,590+0.88%24,000908億8383万+2.73%
09/104,5704,6004,5504,550-0.76%13,900900億9182万+2.04%
09/094,5904,6204,5554,585-0.11%28,700907億8483万+3.01%
09/084,5554,6004,5554,590+1.55%18,000908億8383万+3.36%
09/054,5004,5404,5004,520+0.78%26,000894億9780万+2.01%
09/044,5004,5204,4654,485-0.33%17,600888億479万+1.38%
09/034,5104,5604,5004,500-0.22%22,000891億180万+1.9%
09/024,5004,5204,4804,510+0.45%19,500892億9980万+2.36%
09/014,5654,5654,4504,490-0.11%44,900889億379万+2.14%
08/294,4654,5254,4604,495+0.78%25,100890億279万+2.51%
08/284,4554,4854,4254,460+0.56%17,400883億978万+1.94%
08/274,4554,4704,4204,435-0.45%24,100878億1477万+1.63%
08/264,4604,4904,4204,455-0.11%23,700882億1078万+2.39%
08/254,4104,4754,4054,460+1.13%24,600883億978万+2.88%
08/224,4104,4154,3754,410+0.11%21,500873億1976万+2.08%
08/214,4004,4254,3804,405+0.11%18,100872億2076万+2.3%

IRBANK
公式Ｘアカウント一覧