扶桑化学工業（4368）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,315
- 始値
- 4,415
- 高値
- 4,460
- 安値
- 4,235
- 終値 -0.93%
- 4,275
- 出来高 +108.27%
- 1,262,300
乖離率
- 株価（5日）
移動平均値 - -3.54%
4,432 - 株価（25日）
移動平均値 - +14.61%
3,730 - 出来高（5日）
移動平均値 - +71.74%
735,020
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,415 | 4,460 | 4,235 | 4,275 | -0.93% | 1,262,300 | 4554億2857万 | +14.61% | 27.25 | 3.86 |
| 05/28 | 4,400 | 4,400 | 4,200 | 4,315 | -2.6% | 606,100 | 4596億8989万 | +17.26% | 27.5 | 3.89 |
| 05/27 | 4,720 | 4,740 | 4,425 | 4,430 | -3.49% | 453,200 | 4719億4119万 | +22.04% | 28.23 | 4 |
| 05/26 | 4,620 | 4,680 | 4,510 | 4,590 | +0.88% | 592,300 | 4889億8647万 | +28.28% | 29.25 | 4.14 |
| 05/25 | 4,395 | 4,610 | 4,290 | 4,550 | +8.72% | 761,200 | 4847億2515万 | +29.33% | 29 | 4.11 |
| 05/22 | 4,320 | 4,365 | 4,180 | 4,185 | +5.42% | 566,400 | 4458億4060万 | +20.95% | 26.67 | 3.78 |
| 05/21 | 3,910 | 4,040 | 3,890 | 3,970 | +5.87% | 590,300 | 4229億3601万 | +16.39% | 25.3 | 3.58 |
| 05/20 | 3,860 | 3,875 | 3,675 | 3,750 | -4.21% | 575,400 | 3994億9875万 | +11.14% | 23.9 | 3.38 |
| 05/19 | 4,015 | 4,095 | 3,865 | 3,915 | -1.39% | 1,086,500 | 4170億7669万 | +17.08% | 24.95 | 3.53 |
| 05/18 | 4,045 | 4,075 | 3,905 | 3,970 | -1.85% | 801,400 | 4229億3601万 | +19.98% | 25.3 | 3.58 |
| 05/15 | 4,220 | 4,290 | 3,965 | 4,045 | -3.69% | 1,162,700 | 4309億2598万 | +23.93% | 25.78 | 3.65 |
| 05/14 | 4,395 | 4,430 | 4,160 | 4,200 | -4.76% | 1,557,700 | 4474億3860万 | +30.6% | 26.77 | 3.79 |
| 05/13 | 4,170 | 4,480 | 4,145 | 4,410 | +10.53% | 2,541,600 | 4698億1053万 | +39.51% | 28.11 | 3.98 |
| 05/12 | 3,990 | 3,990 | 3,990 | 3,990 | +21.28% | 262,300 | 4250億6667万 | +28.88% | 25.43 | 3.6 |
| 05/11 | 3,040 | 3,355 | 3,030 | 3,290 | +1.23% | 1,140,500 | 3504億9357万 | +7.73% | 20.97 | 2.97 |
| 05/08 | 3,305 | 3,360 | 3,175 | 3,250 | -2.55% | 809,700 | 3462億3225万 | +7.23% | 20.71 | 2.93 |
| 05/07 | 3,285 | 3,420 | 3,275 | 3,335 | +5.54% | 757,800 | 3552億8755万 | +10.65% | 21.25 | 3.01 |
| 05/01 | 3,190 | 3,225 | 3,145 | 3,160 | -3.07% | 504,700 | 3366億4428万 | +5.44% | 20.14 | 2.85 |
| 04/30 | 3,220 | 3,365 | 3,200 | 3,260 | -0.15% | 648,600 | 3472億9758万 | +9.07% | 20.78 | 2.94 |
| 04/28 | 3,170 | 3,265 | 3,140 | 3,265 | +2.35% | 482,800 | 3478億3024万 | +9.6% | 20.81 | 2.95 |
| 04/27 | 3,075 | 3,245 | 3,055 | 3,190 | +4.59% | 785,200 | 3398億4027万 | +7.62% | 20.33 | 2.88 |
| 04/24 | 3,030 | 3,080 | 2,964 | 3,050 | +7.28% | 609,600 | 3249億2565万 | +3.5% | 19.44 | 2.75 |
| 04/23 | 2,917 | 2,930 | 2,821 | 2,843 | -3.82% | 604,700 | 3028億7331万 | -3.33% | 18.12 | 2.57 |
| 04/22 | 2,975 | 2,992 | 2,921 | 2,956 | -2.92% | 318,400 | 3149億1154万 | +0.17% | 18.84 | 2.67 |
| 04/21 | 3,025 | 3,085 | 3,025 | 3,045 | +0.33% | 173,000 | 3243億9298万 | +3.15% | 19.41 | 2.75 |
| 04/20 | 3,055 | 3,090 | 3,020 | 3,035 | -0.65% | 238,600 | 3233億2765万 | +2.78% | 19.34 | 2.74 |
| 04/17 | 3,140 | 3,145 | 3,045 | 3,055 | -2.71% | 316,000 | 3254億5831万 | +3.56% | 19.47 | 2.76 |
| 04/16 | 3,075 | 3,155 | 3,050 | 3,140 | +1.78% | 405,800 | 3345億1362万 | +6.51% | 20.01 | 2.83 |
| 04/15 | 3,165 | 3,230 | 3,045 | 3,085 | -0.32% | 545,800 | 3286億5430万 | +4.79% | 19.66 | 2.78 |
| 04/14 | 3,100 | 3,170 | 3,070 | 3,095 | +4.21% | 723,500 | 3297億1963万 | +5.34% | 19.73 | 2.79 |
| 04/13 | 2,980 | 3,010 | 2,918 | 2,970 | -2.62% | 468,000 | 3164億301万 | +1.5% | 18.93 | 2.68 |
| 04/10 | 3,050 | 3,125 | 3,050 | 3,050 | +1.77% | 564,200 | 3249億2565万 | +4.02% | 19.44 | 2.75 |
| 04/09 | 3,050 | 3,055 | 2,963 | 2,997 | -1.41% | 454,300 | 3192億7940万 | +2.11% | 19.1 | 2.7 |
| 04/08 | 2,997 | 3,065 | 2,955 | 3,040 | +7.04% | 408,400 | 3238億6032万 | +3.61% | 19.37 | 2.74 |
| 04/07 | 2,850 | 2,879 | 2,808 | 2,840 | -0.18% | 273,500 | 3025億5372万 | -3.43% | 18.1 | 2.56 |
| 04/06 | 2,840 | 2,893 | 2,832 | 2,845 | +0.71% | 304,300 | 3030億8638万 | -3.85% | 18.13 | 2.57 |
| 04/03 | 2,800 | 2,867 | 2,791 | 2,825 | +0.96% | 400,400 | 3009億5572万 | -4.98% | 18 | 2.55 |
| 04/02 | 2,928 | 2,971 | 2,798 | 2,798 | -4.41% | 323,100 | 2980億7933万 | -6.23% | 17.83 | 2.53 |
| 04/01 | 2,826 | 2,929 | 2,813 | 2,927 | +7.37% | 417,800 | 3118億2209万 | -2.3% | 18.65 | 2.64 |
| 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 |
| 03/18 | 3,057 | 3,097 | 3,010 | 3,097 | +4.26% | 396,900 | 3298億9719万 | +2.17% | 22.89 | 2.79 |
| 03/17 | 3,130 | 3,150 | 2,970 | 2,970 | -3.57% | 494,400 | 3164億301万 | -1.59% | 21.96 | 2.68 |
| 03/16 | 2,960 | 3,117 | 2,953 | 3,080 | +3.94% | 1,023,300 | 3281億2164万 | +2.6% | 22.77 | 2.78 |
| 03/13 | 2,890 | 2,990 | 2,873 | 2,963 | -0.89% | 640,800 | 3156億9279万 | -0.59% | 21.91 | 2.67 |
| 03/12 | 2,997 | 3,023 | 2,940 | 2,990 | -1.86% | 456,000 | 3185億3367万 | +0.84% | 22.1 | 2.7 |
| 03/11 | 3,023 | 3,083 | 2,983 | 3,047 | +3.98% | 591,300 | 3245億7054万 | +3.42% | 22.52 | 2.75 |
| 03/10 | 2,927 | 3,003 | 2,900 | 2,930 | +5.14% | 498,000 | 3121億4169万 | +0.31% | 21.66 | 2.64 |
| 03/09 | 2,883 | 2,947 | 2,707 | 2,787 | -11.06% | 1,104,900 | 2968億7196万 | -4.01% | 20.6 | 2.52 |
| 03/06 | 3,067 | 3,133 | 3,013 | 3,133 | +0.53% | 507,900 | 3338億340万 | +8.42% | 23.16 | 2.83 |
| 03/05 | 3,110 | 3,217 | 3,060 | 3,117 | +4.94% | 769,800 | 3320億2785万 | +8.78% | 23.04 | 2.81 |
| 03/04 | 3,077 | 3,170 | 2,887 | 2,970 | -7.76% | 965,400 | 3164億301万 | +4.58% | 21.96 | 2.68 |
| 03/03 | 3,313 | 3,473 | 3,193 | 3,220 | -2.03% | 1,712,100 | 3430億3626万 | +14.14% | 23.8 | 2.91 |
| 03/02 | 3,103 | 3,310 | 3,083 | 3,287 | +2.71% | 783,000 | 3501億3846万 | +17.63% | 24.3 | 2.97 |
| 02/27 | 3,083 | 3,200 | 3,063 | 3,200 | +3.23% | 895,200 | 3409億560万 | +15.86% | 23.66 | 2.89 |
| 02/26 | 3,203 | 3,203 | 3,047 | 3,100 | -0.11% | 852,000 | 3302億5230万 | +13.47% | 22.92 | 2.8 |
| 02/25 | 3,143 | 3,163 | 3,080 | 3,103 | -1.59% | 907,800 | 3306億741万 | +14.98% | 22.94 | 2.8 |
| 02/24 | 3,087 | 3,153 | 3,060 | 3,153 | +2.83% | 552,300 | 3359億3406万 | +18.15% | 23.31 | 2.85 |
| 02/20 | 3,067 | 3,103 | 3,033 | 3,067 | -1.71% | 475,200 | 3267億120万 | +16.29% | 22.67 | 2.77 |
| 02/19 | 3,020 | 3,147 | 3,000 | 3,120 | +3.54% | 730,800 | 3323億8296万 | +19.77% | 23.06 | 2.82 |
| 02/18 | 3,030 | 3,070 | 2,990 | 3,013 | -0.44% | 771,000 | 3210億1944万 | +17.25% | 22.28 | 2.72 |
| 02/17 | 2,950 | 3,053 | 2,893 | 3,027 | +6.2% | 1,104,900 | 3224億3988万 | +19.21% | 22.37 | 2.73 |
| 02/16 | 2,850 | 2,867 | 2,800 | 2,850 | +1.06% | 397,200 | 3036億1905万 | +13.86% | 21.07 | 2.57 |
| 02/13 | 2,873 | 2,903 | 2,797 | 2,820 | -3.53% | 721,800 | 3004億2306万 | +13.89% | 20.85 | 2.55 |
| 02/12 | 2,837 | 2,923 | 2,830 | 2,923 | +3.66% | 680,400 | 3114億3147万 | +19.27% | 21.61 | 2.64 |
| 02/10 | 2,767 | 2,880 | 2,767 | 2,820 | +2.55% | 949,200 | 3004億2306万 | +16.48% | 20.85 | 2.55 |
| 02/09 | 2,680 | 2,790 | 2,570 | 2,750 | +6.59% | 1,434,600 | 2929億6575万 | +14.92% | 20.33 | 2.48 |
| 02/06 | 2,567 | 2,600 | 2,500 | 2,580 | +1.31% | 494,400 | 2748億5514万 | +8.95% | 19.07 | 2.33 |
| 02/05 | 2,567 | 2,590 | 2,520 | 2,547 | -0.52% | 447,600 | 2713億404万 | +8.37% | 18.83 | 2.3 |
| 02/04 | 2,523 | 2,580 | 2,497 | 2,560 | +1.72% | 515,400 | 2727億2448万 | +9.73% | 18.92 | 2.31 |
| 02/03 | 2,473 | 2,523 | 2,450 | 2,517 | +3.85% | 349,200 | 2681億805万 | +8.66% | 18.6 | 2.27 |
| 02/02 | 2,450 | 2,530 | 2,413 | 2,423 | -2.28% | 648,900 | 2581億6497万 | +5.32% | 17.91 | 2.19 |
| 01/30 | 2,480 | 2,510 | 2,437 | 2,480 | +0.54% | 552,900 | 2642億184万 | +8.34% | 18.33 | 2.24 |
| 01/29 | 2,530 | 2,533 | 2,433 | 2,467 | -1.46% | 511,200 | 2627億8140万 | +8.38% | 18.23 | 2.23 |
| 01/28 | 2,510 | 2,540 | 2,473 | 2,503 | -0.27% | 452,100 | 2666億8761万 | +10.62% | 18.51 | 2.26 |
| 01/27 | 2,480 | 2,530 | 2,467 | 2,510 | +1.21% | 806,400 | 2673億9783万 | +11.7% | 18.55 | 2.27 |
| 01/26 | 2,500 | 2,580 | 2,477 | 2,480 | -2.36% | 1,641,600 | 2642億184万 | +11.11% | 18.33 | 2.24 |
| 01/23 | 2,507 | 2,600 | 2,487 | 2,540 | +1.74% | 1,497,000 | 2705億9382万 | +14.57% | 18.78 | 2.29 |
| 01/22 | 2,497 | 2,570 | 2,453 | 2,497 | +1.63% | 1,300,500 | 2659億7739万 | +13.33% | 18.46 | 2.25 |
| 01/21 | 2,307 | 2,493 | 2,283 | 2,457 | +8.06% | 1,486,500 | 2617億1607万 | +12.07% | 18.16 | 2.22 |
| 01/20 | 2,377 | 2,387 | 2,263 | 2,273 | -3.12% | 633,900 | 2421億8502万 | +4.28% | 16.81 | 2.05 |
| 01/19 | 2,340 | 2,360 | 2,307 | 2,347 | -0.71% | 264,900 | 2499億9744万 | +7.79% | 17.35 | 2.12 |
| 01/16 | 2,273 | 2,380 | 2,273 | 2,363 | +4.26% | 702,900 | 2517億7299万 | +8.81% | 17.47 | 2.13 |
| 01/15 | 2,223 | 2,283 | 2,223 | 2,267 | +1.04% | 273,600 | 2414億7480万 | +4.7% | 16.76 | 2.05 |
| 01/14 | 2,217 | 2,257 | 2,207 | 2,243 | +1.05% | 310,500 | 2389億8903万 | +3.71% | 16.58 | 2.02 |
| 01/13 | 2,240 | 2,260 | 2,173 | 2,220 | +3.58% | 552,300 | 2365億326万 | +2.73% | 16.41 | 2 |
| 01/09 | 2,173 | 2,187 | 2,127 | 2,143 | -1.53% | 288,300 | 2283億3573万 | -0.63% | 15.84 | 1.93 |
| 01/08 | 2,163 | 2,183 | 2,137 | 2,177 | -0.61% | 366,900 | 2318億8683万 | +0.96% | 16.09 | 1.96 |
| 01/07 | 2,143 | 2,233 | 2,133 | 2,190 | +1.08% | 379,200 | 2333億727万 | +1.72% | 16.19 | 1.98 |
| 01/06 | 2,143 | 2,183 | 2,107 | 2,167 | +1.72% | 497,700 | 2308億2150万 | +0.82% | 16.02 | 1.96 |
| 01/05 | 2,143 | 2,167 | 2,117 | 2,130 | +0.31% | 438,600 | 2269億1529万 | -0.61% | 15.75 | 1.92 |
| 2025 | ||||||||||
| 12/30 | 2,120 | 2,147 | 2,107 | 2,123 | 0% | 332,100 | 2262億507万 | -0.64% | 15.7 | 1.99 |
| 12/29 | 2,133 | 2,147 | 2,113 | 2,123 | +0.16% | 330,900 | 2262億507万 | -0.17% | 15.7 | 1.99 |
| 12/26 | 2,150 | 2,157 | 2,100 | 2,120 | -1.09% | 390,000 | 2258億4996万 | +0.14% | 15.67 | 1.98 |
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 | 4,275 2026/5/29 | 1,262,300 | 4554億2857万 | +14.61% 3,730 | |||
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）
- 2026/05/29 vs 2025/12/30
- 101%（2.01倍）
- 過去安値
39円（2009/04/02） - 10956%（110.56倍）
4,275円（5/29）
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。
