扶桑化学工業（4368）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,500
- 始値
- 3,570
- 高値
- 3,600
- 安値
- 3,400
- 終値 -1.86%
- 3,435
- 出来高 -5.45%
- 955,400
乖離率
- 株価（5日）
移動平均値 - -1.77%
3,497 - 株価（25日）
移動平均値 - -10.08%
3,820 - 出来高（5日）
移動平均値 - -25.89%
1,289,080
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,570 | 3,600 | 3,400 | 3,435 | -1.86% | 955,400 | 3659億4085万 | -10.08% | 18.93 | 2.95 |
| 08/13 | 3,470 | 3,550 | 3,420 | 3,500 | +3.4% | 1,010,500 | 3728億6550万 | -8.85% | 19.29 | 3.01 |
| 08/12 | 3,405 | 3,440 | 3,340 | 3,385 | +0.89% | 1,022,900 | 3606億1420万 | -12.33% | 18.65 | 2.91 |
| 08/10 | 3,250 | 3,480 | 3,250 | 3,355 | -11.94% | 2,115,200 | 3574億1821万 | -13.93% | 18.49 | 2.89 |
| 08/07 | 3,975 | 3,995 | 3,670 | 3,810 | -4.15% | 1,341,400 | 4058億9073万 | -3.23% | 20.99 | 3.28 |
| 08/06 | 4,155 | 4,215 | 3,935 | 3,975 | -6.58% | 743,000 | 4234億6867万 | +0.48% | 21.9 | 3.42 |
| 08/05 | 4,000 | 4,285 | 3,995 | 4,255 | +8.82% | 731,900 | 4532億9791万 | +6.86% | 23.45 | 3.66 |
| 08/04 | 3,800 | 3,945 | 3,795 | 3,910 | +4.55% | 645,000 | 4165億4403万 | -2.03% | 21.54 | 3.36 |
| 08/03 | 3,650 | 3,815 | 3,620 | 3,740 | -0.13% | 648,900 | 3984億3342万 | -6.87% | 20.61 | 3.22 |
| 07/31 | 3,700 | 3,830 | 3,625 | 3,745 | +11.79% | 1,180,900 | 3989億6608万 | -7.58% | 20.64 | 3.22 |
| 07/30 | 3,275 | 3,470 | 3,235 | 3,350 | +1.52% | 587,100 | 3568億8555万 | -18.17% | 18.46 | 2.88 |
| 07/29 | 3,595 | 3,615 | 3,180 | 3,300 | -6.38% | 878,000 | 3515億5890万 | -20.35% | 18.18 | 2.84 |
| 07/28 | 3,695 | 3,700 | 3,485 | 3,525 | -9.03% | 1,624,000 | 3755億2882万 | -15.95% | 19.42 | 3.03 |
| 07/27 | 3,955 | 3,955 | 3,755 | 3,875 | -1.52% | 769,700 | 4128億1537万 | -8.8% | 21.35 | 3.33 |
| 07/24 | 3,970 | 4,025 | 3,875 | 3,935 | -3.55% | 662,600 | 4192億735万 | -8.02% | 21.68 | 3.38 |
| 07/23 | 4,060 | 4,155 | 4,040 | 4,080 | +0.74% | 481,700 | 4346億5464万 | -5.05% | 22.48 | 3.51 |
| 07/22 | 4,170 | 4,225 | 4,030 | 4,050 | +1.89% | 504,400 | 4314億5865万 | -5.79% | 22.32 | 3.48 |
| 07/21 | 3,955 | 4,005 | 3,855 | 3,975 | +2.32% | 858,800 | 4234億6867万 | -7.58% | 21.9 | 3.42 |
| 07/17 | 3,870 | 3,980 | 3,740 | 3,885 | -4.78% | 1,196,300 | 4138億8070万 | -9.76% | 21.41 | 3.34 |
| 07/16 | 4,140 | 4,160 | 4,035 | 4,080 | -4.56% | 452,000 | 4346億5464万 | -5.27% | 22.48 | 3.51 |
| 07/15 | 4,080 | 4,285 | 4,065 | 4,275 | +5.43% | 582,800 | 4554億2857万 | -0.54% | 23.56 | 3.68 |
| 07/14 | 3,920 | 4,085 | 3,855 | 4,055 | +2.4% | 582,000 | 4319億9131万 | -5.17% | 22.34 | 3.49 |
| 07/13 | 4,355 | 4,385 | 3,900 | 3,960 | -1.98% | 635,600 | 4218億7068万 | -7.26% | 21.82 | 3.41 |
| 07/10 | 4,200 | 4,215 | 4,020 | 4,040 | +1.13% | 510,600 | 4303億9332万 | -5.32% | 22.26 | 3.47 |
| 07/09 | 4,015 | 4,075 | 3,945 | 3,995 | +1.01% | 362,500 | 4255億9933万 | -6.46% | 22.01 | 3.44 |
| 07/08 | 3,880 | 4,145 | 3,880 | 3,955 | -1.49% | 582,700 | 4213億3801万 | -7.59% | 21.79 | 3.4 |
| 07/07 | 4,270 | 4,350 | 4,000 | 4,015 | -6.84% | 588,500 | 4277億2999万 | -6.52% | 22.12 | 3.45 |
| 07/06 | 4,390 | 4,400 | 4,180 | 4,310 | -0.46% | 448,400 | 4591億5723万 | +0.07% | 23.75 | 3.71 |
| 07/03 | 4,155 | 4,345 | 4,090 | 4,330 | +0.81% | 397,900 | 4612億8789万 | +0.37% | 23.86 | 3.72 |
| 07/02 | 4,465 | 4,475 | 4,270 | 4,295 | -6.73% | 783,000 | 4575億5923万 | -0.39% | 23.67 | 3.69 |
| 07/01 | 4,530 | 4,645 | 4,500 | 4,605 | +2.33% | 633,200 | 4905億8446万 | +6.77% | 25.37 | 3.96 |
| 06/30 | 4,585 | 4,600 | 4,450 | 4,500 | -0.33% | 438,900 | 4793億9850万 | +4.51% | 24.8 | 3.87 |
| 06/29 | 4,650 | 4,650 | 4,350 | 4,515 | -2.69% | 586,200 | 4809億9649万 | +4.78% | 24.88 | 3.88 |
| 06/26 | 4,745 | 4,855 | 4,580 | 4,640 | -3.63% | 578,100 | 4943億1312万 | +7.63% | 25.57 | 3.99 |
| 06/25 | 4,770 | 4,975 | 4,710 | 4,815 | +5.59% | 1,210,800 | 5129億5639万 | +12.19% | 26.53 | 4.14 |
| 06/24 | 4,550 | 4,710 | 4,465 | 4,560 | -0.65% | 846,800 | 4857億9048万 | +7.07% | 25.13 | 3.92 |
| 06/23 | 4,940 | 4,945 | 4,570 | 4,590 | -6.23% | 714,200 | 4889億8647万 | +8.61% | 25.29 | 3.95 |
| 06/22 | 4,645 | 4,995 | 4,635 | 4,895 | +6.64% | 926,300 | 5214億7903万 | +16.58% | 26.97 | 4.21 |
| 06/19 | 4,600 | 4,700 | 4,505 | 4,590 | +3.85% | 948,100 | 4889億8647万 | +10.28% | 25.29 | 3.95 |
| 06/18 | 4,405 | 4,575 | 4,315 | 4,420 | +7.15% | 1,379,100 | 4708億7586万 | +6.76% | 24.36 | 3.8 |
| 06/17 | 4,030 | 4,170 | 3,955 | 4,125 | +0.61% | 423,500 | 4394億4862万 | -0.17% | 22.73 | 3.55 |
| 06/16 | 4,030 | 4,145 | 4,000 | 4,100 | +0.37% | 443,900 | 4367億8530万 | -1.04% | 22.59 | 3.53 |
| 06/15 | 4,100 | 4,135 | 4,010 | 4,085 | +3.81% | 560,400 | 4351億8730万 | -1.3% | 22.51 | 3.51 |
| 06/12 | 3,995 | 4,130 | 3,925 | 3,935 | +2.08% | 631,100 | 4192億735万 | -4.19% | 21.68 | 3.38 |
| 06/11 | 3,605 | 3,875 | 3,585 | 3,855 | +3.77% | 522,000 | 4106億8471万 | -5.49% | 21.24 | 3.32 |
| 06/10 | 3,755 | 3,845 | 3,655 | 3,715 | -4.62% | 499,800 | 3957億7009万 | -8.47% | 20.47 | 3.2 |
| 06/09 | 3,905 | 3,935 | 3,770 | 3,895 | -0.26% | 639,300 | 4149億4603万 | -3.49% | 21.46 | 3.35 |
| 06/08 | 3,850 | 3,970 | 3,800 | 3,905 | -5.45% | 666,300 | 4160億1136万 | -2.64% | 21.52 | 3.36 |
| 06/05 | 4,100 | 4,185 | 3,925 | 4,130 | -1.9% | 737,200 | 4399億8129万 | +3.64% | 22.76 | 3.55 |
| 06/04 | 4,280 | 4,340 | 4,145 | 4,210 | -3.22% | 546,800 | 4485億393万 | +6.64% | 23.2 | 3.62 |
| 06/03 | 4,385 | 4,530 | 4,205 | 4,350 | +0.81% | 749,700 | 4634億1855万 | +11.51% | 23.97 | 3.74 |
| 06/02 | 4,525 | 4,575 | 4,155 | 4,315 | -3.58% | 916,900 | 4596億8989万 | +12.34% | 23.78 | 3.71 |
| 06/01 | 4,345 | 4,700 | 4,335 | 4,475 | +4.68% | 1,908,000 | 4767億3517万 | +18.17% | 24.66 | 3.85 |
| 05/29 | 4,415 | 4,460 | 4,235 | 4,275 | -0.93% | 1,262,300 | 4554億2857万 | +14.61% | 23.56 | 3.68 |
| 05/28 | 4,400 | 4,400 | 4,200 | 4,315 | -2.6% | 606,100 | 4596億8989万 | +17.26% | 23.78 | 3.71 |
| 05/27 | 4,720 | 4,740 | 4,425 | 4,430 | -3.49% | 453,200 | 4719億4119万 | +22.04% | 24.41 | 3.81 |
| 05/26 | 4,620 | 4,680 | 4,510 | 4,590 | +0.88% | 592,300 | 4889億8647万 | +28.28% | 25.29 | 3.95 |
| 05/25 | 4,395 | 4,610 | 4,290 | 4,550 | +8.72% | 761,200 | 4847億2515万 | +29.33% | 25.07 | 3.91 |
| 05/22 | 4,320 | 4,365 | 4,180 | 4,185 | +5.42% | 566,400 | 4458億4060万 | +20.95% | 23.06 | 3.6 |
| 05/21 | 3,910 | 4,040 | 3,890 | 3,970 | +5.87% | 590,300 | 4229億3601万 | +16.39% | 21.88 | 3.41 |
| 05/20 | 3,860 | 3,875 | 3,675 | 3,750 | -4.21% | 575,400 | 3994億9875万 | +11.14% | 20.66 | 3.23 |
| 05/19 | 4,015 | 4,095 | 3,865 | 3,915 | -1.39% | 1,086,500 | 4170億7669万 | +17.08% | 21.57 | 3.37 |
| 05/18 | 4,045 | 4,075 | 3,905 | 3,970 | -1.85% | 801,400 | 4229億3601万 | +19.98% | 21.88 | 3.41 |
| 05/15 | 4,220 | 4,290 | 3,965 | 4,045 | -3.69% | 1,162,700 | 4309億2598万 | +23.93% | 22.29 | 3.48 |
| 05/14 | 4,395 | 4,430 | 4,160 | 4,200 | -4.76% | 1,557,700 | 4474億3860万 | +30.6% | 23.14 | 3.61 |
| 05/13 | 4,170 | 4,480 | 4,145 | 4,410 | +10.53% | 2,541,600 | 4698億1053万 | +39.51% | 24.3 | 3.79 |
| 05/12 | 3,990 | 3,990 | 3,990 | 3,990 | +21.28% | 262,300 | 4250億6667万 | +28.88% | 21.99 | 3.43 |
| 05/11 | 3,040 | 3,355 | 3,030 | 3,290 | +1.23% | 1,140,500 | 3504億9357万 | +7.73% | 18.13 | 2.83 |
| 05/08 | 3,305 | 3,360 | 3,175 | 3,250 | -2.55% | 809,700 | 3462億3225万 | +7.23% | 17.91 | 2.8 |
| 05/07 | 3,285 | 3,420 | 3,275 | 3,335 | +5.54% | 757,800 | 3552億8755万 | +10.65% | 18.38 | 2.87 |
| 05/01 | 3,190 | 3,225 | 3,145 | 3,160 | -3.07% | 504,700 | 3366億4428万 | +5.44% | 17.41 | 2.72 |
| 04/30 | 3,220 | 3,365 | 3,200 | 3,260 | -0.15% | 648,600 | 3472億9758万 | +9.07% | 17.96 | 2.8 |
| 04/28 | 3,170 | 3,265 | 3,140 | 3,265 | +2.35% | 482,800 | 3478億3024万 | +9.6% | 17.99 | 2.81 |
| 04/27 | 3,075 | 3,245 | 3,055 | 3,190 | +4.59% | 785,200 | 3398億4027万 | +7.62% | 17.58 | 2.74 |
| 04/24 | 3,030 | 3,080 | 2,964 | 3,050 | +7.28% | 609,600 | 3249億2565万 | +3.5% | 16.81 | 2.62 |
| 04/23 | 2,917 | 2,930 | 2,821 | 2,843 | -3.82% | 604,700 | 3028億7331万 | -3.33% | 15.67 | 2.45 |
| 04/22 | 2,975 | 2,992 | 2,921 | 2,956 | -2.92% | 318,400 | 3149億1154万 | +0.17% | 16.29 | 2.54 |
| 04/21 | 3,025 | 3,085 | 3,025 | 3,045 | +0.33% | 173,000 | 3243億9298万 | +3.15% | 16.78 | 2.62 |
| 04/20 | 3,055 | 3,090 | 3,020 | 3,035 | -0.65% | 238,600 | 3233億2765万 | +2.78% | 16.72 | 2.61 |
| 04/17 | 3,140 | 3,145 | 3,045 | 3,055 | -2.71% | 316,000 | 3254億5831万 | +3.56% | 16.83 | 2.63 |
| 04/16 | 3,075 | 3,155 | 3,050 | 3,140 | +1.78% | 405,800 | 3345億1362万 | +6.51% | 17.3 | 2.7 |
| 04/15 | 3,165 | 3,230 | 3,045 | 3,085 | -0.32% | 545,800 | 3286億5430万 | +4.79% | 17 | 2.65 |
| 04/14 | 3,100 | 3,170 | 3,070 | 3,095 | +4.21% | 723,500 | 3297億1963万 | +5.34% | 17.05 | 2.66 |
| 04/13 | 2,980 | 3,010 | 2,918 | 2,970 | -2.62% | 468,000 | 3164億301万 | +1.5% | 16.37 | 2.55 |
| 04/10 | 3,050 | 3,125 | 3,050 | 3,050 | +1.77% | 564,200 | 3249億2565万 | +4.02% | 16.81 | 2.62 |
| 04/09 | 3,050 | 3,055 | 2,963 | 2,997 | -1.41% | 454,300 | 3192億7940万 | +2.11% | 16.51 | 2.58 |
| 04/08 | 2,997 | 3,065 | 2,955 | 3,040 | +7.04% | 408,400 | 3238億6032万 | +3.61% | 16.75 | 2.61 |
| 04/07 | 2,850 | 2,879 | 2,808 | 2,840 | -0.18% | 273,500 | 3025億5372万 | -3.43% | 15.65 | 2.44 |
| 04/06 | 2,840 | 2,893 | 2,832 | 2,845 | +0.71% | 304,300 | 3030億8638万 | -3.85% | 15.68 | 2.45 |
| 04/03 | 2,800 | 2,867 | 2,791 | 2,825 | +0.96% | 400,400 | 3009億5572万 | -4.98% | 15.57 | 2.43 |
| 04/02 | 2,928 | 2,971 | 2,798 | 2,798 | -4.41% | 323,100 | 2980億7933万 | -6.23% | 15.42 | 2.41 |
| 04/01 | 2,826 | 2,929 | 2,813 | 2,927 | +7.37% | 417,800 | 3118億2209万 | -2.3% | 16.13 | 2.52 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 2,706 | 2,789 | 2,632 | 2,726 | -3.2% | 737,100 | 2904億895万 | -9.28% | 20.15 | 2.46 |
| 03/30 | 2,696 | 2,816 | 2,682 | 2,816 | -3.23% | 384,300 | 2999億9692万 | -6.72% | 20.82 | 2.54 |
| 03/27 | 2,880 | 2,927 | 2,843 | 2,910 | -1.47% | 581,100 | 3100億1103万 | -3.99% | 21.51 | 2.63 |
| 03/26 | 3,020 | 3,047 | 2,913 | 2,953 | -2.21% | 344,100 | 3146億2746万 | -2.69% | 21.83 | 2.67 |
| 03/25 | 2,967 | 3,033 | 2,963 | 3,020 | +4.86% | 520,200 | 3217億2966万 | -0.59% | 22.32 | 2.73 |
| 03/24 | 2,900 | 2,913 | 2,803 | 2,880 | +3.97% | 440,100 | 3068億1504万 | -4.98% | 21.29 | 2.6 |
| 03/23 | 2,743 | 2,803 | 2,697 | 2,770 | -4.81% | 506,100 | 2950億9641万 | -8.55% | 20.48 | 2.5 |
| 03/19 | 2,963 | 2,977 | 2,883 | 2,910 | -6.03% | 583,800 | 3100億1103万 | -4.12% | 21.51 | 2.63 |
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 | 373 5,600 9/5 | 155 2,330 1/18 | 418,500 27,900 1/21 | - | - | +20.62% 7/6 | -32.34% 1/18 |
| 2009年 3月期 | 191 2,860 5/16 | 39 590 3/25 588 3/24 他2件 | 360,000 24,000 10/14 | - | - | +17.56% 5/16 | -35.24% 10/10 |
| 2010年 3月期 | 168 2,519 1/21 | 39 590 4/14 590 4/13 他3件 | 1,401,000 93,400 1/21 | - | - | +58.69% 1/21 | -22.47% 7/13 |
| 2011年 3月期 | 186 2,789 1/28 | 107 1,610 9/1 | 1,569,000 104,600 5/20 | 175億7683万 | 101億4654万 | +24.21% 1/20 | -25.78% 3/15 |
| 2012年 3月期 | 181 2,720 7/7 | 115 1,721 11/24 | 654,000 43,600 5/19 | 171億4198万 | 108億4608万 | +15.01% 5/19 | -15.19% 11/24 |
| 2013年 3月期 | 165 2,480 3/26 2,480 3/12 他2件 | 111 1,671 11/13 | 370,500 24,700 10/18 | 156億2945万 | 105億3097万 | +19.11% 5/7 | -9.56% 5/15 |
| 2014年 3月期 | 212 3,175 5/10 | 147 2,210 4/4 2,200 4/2 | 1,477,500 98,500 9/24 | 200億948万 | 138億6484万 | +27.91% 5/10 | -14.47% 6/7 |
| 2015年 3月期 | 543 1,630 3/26 | 171 2,569 4/1 | 1,623,000 108,200 9/16 | 513億6293万 | 161億9035万 | +29.05% 8/27 | -14.76% 12/15 |
| 2016年 3月期 | 616 1,848 11/12 | 397 1,192 2/12 | 3,497,400 1,165,800 1/28 | 582億3232万 | 423億2911万 | +18% 11/11 | -24.35% 2/12 |
| 2017年 3月期 | 1,197 3,590 3/29 | 433 1,300 6/24 | 2,329,200 776,400 2/2 | 1274億8449万 | 461億6430万 | +20.47% 2/15 | -12.37% 6/24 |
| 2018年 3月期 | 1,362 4,085 6/7 | 870 2,610 3/26 | 2,217,900 739,300 8/1 | 1450億6243万 | 926億8371万 | +11.2% 5/12 | -10.64% 5/8 |
| 2019年 3月期 | 1,005 3,015 5/17 | 599 1,797 12/25 | 2,093,400 697,800 5/8 | 1070億6566万 | 638億1326万 | +8.35% 5/17 | -18.99% 12/25 |
| 2020年 3月期 | 1,217 3,650 2/12 3,650 2/6 | 624 1,872 6/3 | 825,900 275,300 2/3 | 1296億1515万 | 664億7659万 | +15.8% 11/1 | -24.05% 3/13 |
| 2021年 3月期 | 1,463 4,390 7/14 | 930 2,790 4/6 | 1,926,000 642,000 1/28 | 1558億9329万 | 990億7569万 | +16.79% 5/20 | -10.83% 11/13 |
| 2022年 3月期 | 1,807 5,420 9/28 5,420 9/27 | 1,248 3,745 7/20 | 858,000 286,000 10/28 | 1924億6962万 | 1329億8869万 | +13.06% 9/14 | -14.68% 3/9 |
| 2023年 3月期 | 1,470 4,410 4/1 | 1,020 3,060 10/17 3,060 10/3 | 937,200 312,400 12/20 | 1566億351万 | 1086億6366万 | +9.69% 11/24 | -9.82% 7/1 |
| 2024年 3月期 | 1,753 5,260 3/13 | 1,150 3,450 5/15 | 1,083,300 361,100 10/30 | 1867億8786万 | 1225億1295万 | +13.26% 7/4 | -11.11% 4/5 |
| 2025年 3月期 | 1,563 4,690 4/1 | 1,047 3,140 8/5 | 1,809,600 603,200 2/19 | 1665億4659万 | 1115億454万 | +7.78% 6/26 | -17.42% 8/5 |
| 2026年 3月期 | 3,473 10,420 3/3 | 974 2,922 4/7 | 1,713,600 571,200 4/4 | 3700億2462万 | 1037億6314万 | +19.75% 2/19 | -9.29% 3/31 |
| 最新 | 3,435 2026/8/14 | 955,400 | 3659億4085万 | -10.08% 3,820 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/26
- 68%（1.68倍）
- 2003/12/29 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/29
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/28 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/28
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 48%（1.48倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/29 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/29
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 150%（2.5倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/08/14 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
39円（2009/04/14） - 8633%（87.33倍）
3,435円（8/14）
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。
