- 4251
- 2026/09/28
- 時価
- 229億円
- PER 予
- 10.72倍
- 2019年以降
- 5.87-31.76倍
（2019-2025年） - PBR
- 0.89倍
- 2019年以降
- 0.59-4.58倍
（2019-2025年） - 配当 予
- 4.2%
- ROE 予
- 8.27%
- ROA 予
- 6.62%
- 資料
- Link
- CSV,JSON
恵和（4251）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,195
- 始値
- 1,199
- 高値
- 1,200
- 安値
- 1,190
- 終値 -0.42%
- 1,190
- 出来高 -13.87%
- 73,900
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,195 - 株価（25日）
移動平均値 - +1.1%
1,177 - 出来高（5日）
移動平均値 - -20.89%
93,420
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 | 1,199 | 1,200 | 1,190 | 1,190 | -0.42% | 73,900 | - | +1.1% | - | - |
| 09/25 | 1,193 | 1,197 | 1,189 | 1,195 | +0.17% | 85,800 | - | +1.62% | - | - |
| 09/24 | 1,193 | 1,206 | 1,193 | 1,193 | -0.42% | 77,300 | - | +1.45% | - | - |
| 09/18 | 1,200 | 1,205 | 1,193 | 1,198 | -0.17% | 90,600 | - | +1.87% | - | - |
| 09/17 | 1,190 | 1,205 | 1,190 | 1,200 | +0.84% | 139,500 | - | +1.69% | - | - |
| 09/16 | 1,173 | 1,190 | 1,173 | 1,190 | +1.19% | 105,200 | - | +0.42% | - | - |
| 09/15 | 1,154 | 1,176 | 1,152 | 1,176 | +1.55% | 90,200 | - | -1.09% | - | - |
| 09/14 | 1,144 | 1,159 | 1,139 | 1,158 | +1.14% | 84,500 | - | -2.93% | - | - |
| 09/11 | 1,144 | 1,150 | 1,134 | 1,145 | -1.04% | 105,300 | - | -4.34% | - | - |
| 09/10 | 1,148 | 1,159 | 1,144 | 1,157 | +0.61% | 77,800 | - | -3.74% | - | - |
| 09/09 | 1,151 | 1,157 | 1,146 | 1,150 | -0.09% | 128,200 | - | -4.72% | - | - |
| 09/08 | 1,169 | 1,169 | 1,151 | 1,151 | -1.96% | 143,600 | - | -4.95% | - | - |
| 09/07 | 1,167 | 1,176 | 1,165 | 1,174 | +0.86% | 51,600 | - | -3.29% | - | - |
| 09/04 | 1,162 | 1,164 | 1,155 | 1,164 | +0.17% | 88,400 | - | -4.28% | - | - |
| 09/03 | 1,166 | 1,170 | 1,162 | 1,162 | 0% | 75,500 | - | -4.6% | - | - |
| 09/02 | 1,182 | 1,182 | 1,162 | 1,162 | -1.78% | 123,200 | - | -4.75% | - | - |
| 09/01 | 1,184 | 1,188 | 1,179 | 1,183 | -0.5% | 88,200 | - | -3.19% | - | - |
| 08/31 | 1,178 | 1,189 | 1,171 | 1,189 | +0.76% | 71,300 | - | -2.78% | - | - |
| 08/28 | 1,186 | 1,191 | 1,180 | 1,180 | -0.76% | 73,500 | - | -3.59% | - | - |
| 08/27 | 1,192 | 1,195 | 1,185 | 1,189 | -0.25% | 59,200 | - | -3.02% | - | - |
| 08/26 | 1,182 | 1,194 | 1,182 | 1,192 | +0.68% | 49,500 | - | -2.85% | - | - |
| 08/25 | 1,180 | 1,185 | 1,176 | 1,184 | +0.25% | 87,000 | - | -3.58% | - | - |
| 08/24 | 1,188 | 1,193 | 1,180 | 1,181 | -0.08% | 97,400 | - | -3.91% | - | - |
| 08/21 | 1,171 | 1,186 | 1,167 | 1,182 | +0.17% | 107,100 | - | -3.9% | - | - |
| 08/20 | 1,167 | 1,180 | 1,161 | 1,180 | +1.37% | 134,600 | - | -4.22% | - | - |
| 08/19 | 1,185 | 1,185 | 1,161 | 1,164 | -2.18% | 282,800 | - | -5.67% | - | - |
| 08/18 | 1,201 | 1,201 | 1,185 | 1,190 | -0.83% | 208,700 | - | -3.72% | - | - |
| 08/17 | 1,189 | 1,209 | 1,175 | 1,200 | -8.33% | 492,500 | - | -2.99% | - | - |
| 08/14 | 1,305 | 1,320 | 1,288 | 1,309 | -0.23% | 119,000 | - | +5.82% | - | - |
| 08/13 | 1,294 | 1,317 | 1,288 | 1,312 | +1.86% | 82,400 | - | +6.49% | - | - |
| 08/12 | 1,285 | 1,290 | 1,278 | 1,288 | +1.02% | 55,400 | - | +4.97% | - | - |
| 08/10 | 1,269 | 1,286 | 1,266 | 1,275 | +0.55% | 41,000 | - | +4.25% | - | - |
| 08/07 | 1,268 | 1,272 | 1,257 | 1,268 | -0.47% | 51,400 | - | +3.85% | - | - |
| 08/06 | 1,261 | 1,280 | 1,257 | 1,274 | +0.87% | 73,500 | - | +4.6% | - | - |
| 08/05 | 1,255 | 1,265 | 1,252 | 1,263 | +1.28% | 48,400 | - | +3.95% | - | - |
| 08/04 | 1,230 | 1,261 | 1,230 | 1,247 | +1.63% | 93,100 | - | +2.8% | - | - |
| 08/03 | 1,230 | 1,235 | 1,201 | 1,227 | -0.73% | 58,500 | - | +1.32% | - | - |
| 07/31 | 1,224 | 1,242 | 1,215 | 1,236 | +1.98% | 86,700 | - | +2.06% | - | - |
| 07/30 | 1,209 | 1,223 | 1,194 | 1,212 | +0.17% | 74,600 | - | +0.08% | - | - |
| 07/29 | 1,204 | 1,213 | 1,190 | 1,210 | +0.5% | 94,600 | - | -0.08% | - | - |
| 07/28 | 1,212 | 1,220 | 1,188 | 1,204 | -1.55% | 100,400 | - | -0.66% | - | - |
| 07/27 | 1,220 | 1,225 | 1,203 | 1,223 | +1.24% | 53,600 | - | +0.66% | - | - |
| 07/24 | 1,220 | 1,222 | 1,202 | 1,208 | -1.63% | 62,200 | - | -0.66% | - | - |
| 07/23 | 1,221 | 1,232 | 1,220 | 1,228 | +0.49% | 29,400 | - | +0.82% | - | - |
| 07/22 | 1,234 | 1,238 | 1,214 | 1,222 | +0.25% | 53,300 | - | +0.16% | - | - |
| 07/21 | 1,201 | 1,227 | 1,198 | 1,219 | +2.27% | 56,400 | - | -0.08% | - | - |
| 07/17 | 1,215 | 1,217 | 1,175 | 1,192 | -2.13% | 131,700 | - | -2.38% | - | - |
| 07/16 | 1,231 | 1,238 | 1,218 | 1,218 | -1.3% | 36,300 | - | -0.33% | - | - |
| 07/15 | 1,244 | 1,245 | 1,229 | 1,234 | +0.49% | 41,200 | - | +1.06% | - | - |
| 07/14 | 1,222 | 1,235 | 1,211 | 1,228 | +0.24% | 77,600 | - | +0.74% | - | - |
| 07/13 | 1,234 | 1,257 | 1,225 | 1,225 | +0.99% | 122,200 | - | +0.49% | - | - |
| 07/10 | 1,198 | 1,220 | 1,195 | 1,213 | +2.45% | 84,400 | - | -0.49% | - | - |
| 07/09 | 1,181 | 1,187 | 1,176 | 1,184 | +0.42% | 46,400 | - | -3.03% | - | - |
| 07/08 | 1,187 | 1,191 | 1,178 | 1,179 | -0.92% | 80,900 | - | -3.68% | - | - |
| 07/07 | 1,215 | 1,221 | 1,190 | 1,190 | -1.41% | 104,900 | - | -3.02% | - | - |
| 07/06 | 1,216 | 1,224 | 1,200 | 1,207 | -0.25% | 47,400 | - | -1.79% | - | - |
| 07/03 | 1,195 | 1,210 | 1,184 | 1,210 | +1.34% | 62,900 | - | -1.79% | - | - |
| 07/02 | 1,208 | 1,214 | 1,189 | 1,194 | -1.16% | 63,700 | - | -3.32% | - | - |
| 07/01 | 1,211 | 1,224 | 1,203 | 1,208 | +0.17% | 38,300 | - | -2.5% | - | - |
| 06/30 | 1,201 | 1,226 | 1,194 | 1,206 | +0.08% | 68,600 | - | -2.82% | - | - |
| 06/29 | 1,221 | 1,221 | 1,188 | 1,205 | -0.33% | 90,300 | - | -3.21% | - | - |
| 06/26 | 1,236 | 1,244 | 1,190 | 1,209 | -2.26% | 87,600 | - | -3.05% | - | - |
| 06/25 | 1,248 | 1,248 | 1,224 | 1,237 | +1.31% | 40,300 | - | -1.04% | - | - |
| 06/24 | 1,225 | 1,236 | 1,216 | 1,221 | -0.81% | 76,300 | - | -2.48% | - | - |
| 06/23 | 1,270 | 1,270 | 1,231 | 1,231 | -3.22% | 59,300 | - | -1.76% | - | - |
| 06/22 | 1,260 | 1,285 | 1,254 | 1,272 | +0.95% | 171,000 | - | +1.52% | - | - |
| 06/19 | 1,265 | 1,280 | 1,252 | 1,260 | 0% | 49,200 | - | +0.72% | - | - |
| 06/18 | 1,267 | 1,288 | 1,257 | 1,260 | -0.55% | 57,200 | - | +0.72% | - | - |
| 06/17 | 1,231 | 1,280 | 1,228 | 1,267 | +3.01% | 71,000 | - | +1.28% | - | - |
| 06/16 | 1,248 | 1,248 | 1,225 | 1,230 | -1.44% | 40,500 | - | -1.68% | - | - |
| 06/15 | 1,225 | 1,261 | 1,225 | 1,248 | +3.31% | 77,700 | - | -0.32% | - | - |
| 06/12 | 1,205 | 1,221 | 1,198 | 1,208 | +1.26% | 57,400 | - | -3.59% | - | - |
| 06/11 | 1,190 | 1,196 | 1,160 | 1,193 | -0.42% | 80,500 | - | -4.86% | - | - |
| 06/10 | 1,213 | 1,224 | 1,191 | 1,198 | -2.12% | 75,300 | - | -4.62% | - | - |
| 06/09 | 1,232 | 1,245 | 1,212 | 1,224 | +0.25% | 76,700 | - | -2.63% | - | - |
| 06/08 | 1,237 | 1,241 | 1,213 | 1,221 | -3.63% | 86,200 | - | -2.79% | - | - |
| 06/05 | 1,248 | 1,273 | 1,238 | 1,267 | +1.52% | 74,500 | - | +0.96% | - | - |
| 06/04 | 1,263 | 1,263 | 1,241 | 1,248 | -1.27% | 46,000 | - | -0.32% | - | - |
| 06/03 | 1,256 | 1,274 | 1,244 | 1,264 | +1.44% | 75,100 | - | +1.12% | - | - |
| 06/02 | 1,268 | 1,268 | 1,211 | 1,246 | -2.43% | 116,900 | - | -0.16% | - | - |
| 06/01 | 1,282 | 1,296 | 1,263 | 1,277 | -0.31% | 82,500 | - | +2.49% | - | - |
| 05/29 | 1,285 | 1,300 | 1,280 | 1,281 | -0.31% | 61,400 | - | +2.89% | - | - |
| 05/28 | 1,270 | 1,287 | 1,240 | 1,285 | +1.02% | 74,600 | - | +3.38% | - | - |
| 05/27 | 1,300 | 1,330 | 1,268 | 1,272 | -2% | 84,400 | - | +2.42% | - | - |
| 05/26 | 1,265 | 1,305 | 1,264 | 1,298 | +2.45% | 97,000 | - | +4.59% | - | - |
| 05/25 | 1,285 | 1,294 | 1,258 | 1,267 | -1.17% | 75,700 | - | +2.1% | - | - |
| 05/22 | 1,298 | 1,308 | 1,260 | 1,282 | -0.47% | 84,100 | - | +3.39% | - | - |
| 05/21 | 1,258 | 1,321 | 1,258 | 1,288 | +3.87% | 213,800 | - | +4.04% | - | - |
| 05/20 | 1,252 | 1,252 | 1,214 | 1,240 | 0% | 101,500 | - | +0.32% | - | - |
| 05/19 | 1,240 | 1,249 | 1,229 | 1,240 | +1.47% | 80,300 | - | +0.32% | - | - |
| 05/18 | 1,241 | 1,247 | 1,214 | 1,222 | -2.63% | 79,200 | - | -1.21% | - | - |
| 05/15 | 1,261 | 1,299 | 1,241 | 1,255 | 0% | 127,300 | - | +1.54% | - | - |
| 05/14 | 1,259 | 1,286 | 1,252 | 1,255 | -1.03% | 51,700 | - | +1.7% | - | - |
| 05/13 | 1,257 | 1,278 | 1,255 | 1,268 | +0.24% | 41,400 | - | +2.92% | - | - |
| 05/12 | 1,258 | 1,283 | 1,258 | 1,265 | +0.56% | 52,100 | - | +2.93% | - | - |
| 05/11 | 1,255 | 1,272 | 1,255 | 1,258 | +1.04% | 62,700 | - | +2.53% | - | - |
| 05/08 | 1,228 | 1,245 | 1,221 | 1,245 | +0.81% | 72,300 | - | +1.8% | - | - |
| 05/07 | 1,235 | 1,250 | 1,209 | 1,235 | +1.23% | 118,800 | - | +1.23% | - | - |
| 05/01 | 1,201 | 1,220 | 1,191 | 1,220 | +1.92% | 71,600 | - | 0% | - | - |
| 04/30 | 1,188 | 1,201 | 1,180 | 1,197 | 0% | 74,900 | - | -1.97% | - | - |
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 | |
| 2019年 12月期 | 1,029 2,057 12/30 | 396 791 11/1 | 9,881,400 4,940,700 10/30 | 158億7469万 | 58億6922万 | +85.33% 1/9 | -11.23% 1/30 |
| 2020年 12月期 | 1,484 2,967 1/9 | 445 890 4/6 | 4,144,000 2,072,000 1/9 | 228億9752万 | 68億6848万 | +41.31% 12/7 | -39.57% 3/9 |
| 2021年 12月期 | 3,370 6,740 11/19 | 913 1,826 2/19 | 1,370,200 685,100 8/17 | 593億6548万 | 160億6971万 | +33% 11/16 | -15.49% 5/17 |
| 2022年 12月期 | 3,150 6,300 1/13 | 1,483 2,965 12/23 | 3,647,600 1,823,800 11/30 | 605億7976万 | 285億4913万 | +21.44% 4/4 | -20.26% 6/20 |
| 2023年 12月期 | 1,696 3/8 | 976 8/9 | 1,057,700 5/16 | 326億6059万 | 188億795万 | +15.34% 9/6 | -23.41% 5/15 |
| 2024年 12月期 | 1,810 7/12 | 975 11/27 11/26 他2件 | 1,873,000 8/15 | 349億612万 | 188億302万 | +31.01% 5/22 | -35.38% 8/5 |
| 2025年 12月期 | 1,325 8/1 | 757 4/7 | 1,108,400 2/17 | 255億5282万 | 145億9886万 | +22.58% 2/20 | -29.83% 4/7 |
| 最新 | 1,190 2026/9/28 | 73,900 | 229億4933万 | +1.1% 1,177 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 184%（2.84倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/28 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
396円（2019/11/01） - 201%（3.01倍）
1,190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。
