- 4401
- 2026/10/02
- 時価
- 4563億円
- PER 予
- 13.98倍
- 2010年以降
- 7.16-23.29倍
（2010-2026年） - PBR
- 1.39倍
- 2010年以降
- 0.41-1.59倍
（2010-2026年） - 配当 予
- 2.86%
- ROE 予
- 9.95%
- ROA 予
- 5.55%
- 資料
- Link
- CSV,JSON
ADEKA（4401）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,612
- 始値
- 4,562
- 高値
- 4,644
- 安値
- 4,551
- 終値 ±0%
- 4,612
- 出来高 -26.18%
- 239,100
乖離率
- 株価（5日）
移動平均値 - +0.57%
4,586 - 株価（25日）
移動平均値 - +1.05%
4,564 - 出来高（5日）
移動平均値 - -14.07%
278,240
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 | 4,562 | 4,644 | 4,551 | 4,612 | 0% | 239,100 | - | +1.05% | - | - |
| 10/01 | 4,618 | 4,636 | 4,565 | 4,612 | +0.15% | 323,900 | - | +1.07% | - | - |
| 09/30 | 4,550 | 4,605 | 4,534 | 4,605 | +1.63% | 310,500 | - | +0.96% | - | - |
| 09/29 | 4,515 | 4,550 | 4,500 | 4,531 | -0.81% | 193,700 | - | -0.64% | - | - |
| 09/28 | 4,650 | 4,660 | 4,568 | 4,568 | -1.76% | 324,000 | - | +0.15% | - | - |
| 09/25 | 4,620 | 4,658 | 4,600 | 4,650 | +0.61% | 253,500 | - | +2% | - | - |
| 09/24 | 4,620 | 4,629 | 4,593 | 4,622 | +1.09% | 239,300 | - | +1.34% | - | - |
| 09/18 | 4,600 | 4,629 | 4,546 | 4,572 | -0.09% | 322,600 | - | +0.15% | - | - |
| 09/17 | 4,587 | 4,602 | 4,550 | 4,576 | +0.31% | 204,700 | - | +0.07% | - | - |
| 09/16 | 4,480 | 4,573 | 4,480 | 4,562 | +3.21% | 290,300 | - | -0.37% | - | - |
| 09/15 | 4,400 | 4,474 | 4,380 | 4,420 | +0.45% | 236,600 | - | -3.64% | - | - |
| 09/14 | 4,330 | 4,410 | 4,272 | 4,400 | +0.57% | 292,200 | - | -4.37% | - | - |
| 09/11 | 4,325 | 4,403 | 4,292 | 4,375 | -1.35% | 247,500 | - | -5.16% | - | - |
| 09/10 | 4,437 | 4,451 | 4,397 | 4,435 | -1.05% | 186,300 | - | -3.65% | - | - |
| 09/09 | 4,377 | 4,501 | 4,362 | 4,482 | +2.59% | 230,800 | - | -2.33% | - | - |
| 09/08 | 4,542 | 4,556 | 4,369 | 4,369 | -4.63% | 237,700 | - | -4.34% | - | - |
| 09/07 | 4,612 | 4,624 | 4,565 | 4,581 | +0.66% | 216,300 | - | +0.68% | - | - |
| 09/04 | 4,586 | 4,589 | 4,508 | 4,551 | -1.62% | 343,300 | - | +0.57% | - | - |
| 09/03 | 4,677 | 4,700 | 4,610 | 4,626 | -0.11% | 273,700 | - | +2.85% | - | - |
| 09/02 | 4,681 | 4,734 | 4,604 | 4,631 | -3.02% | 403,100 | - | +3.69% | - | - |
| 09/01 | 4,633 | 4,785 | 4,616 | 4,775 | +2.45% | 298,800 | - | +7.64% | - | - |
| 08/31 | 4,571 | 4,688 | 4,551 | 4,661 | +0.93% | 364,400 | - | +5.76% | - | - |
| 08/28 | 4,605 | 4,670 | 4,600 | 4,618 | -0.75% | 194,800 | - | +5.39% | - | - |
| 08/27 | 4,712 | 4,720 | 4,635 | 4,653 | +0.71% | 203,700 | - | +6.65% | - | - |
| 08/26 | 4,558 | 4,655 | 4,556 | 4,620 | +0.83% | 235,000 | - | +6.4% | - | - |
| 08/25 | 4,555 | 4,609 | 4,543 | 4,582 | +0.39% | 243,200 | - | +6.06% | - | - |
| 08/24 | 4,589 | 4,624 | 4,530 | 4,564 | -0.17% | 235,200 | - | +6.19% | - | - |
| 08/21 | 4,557 | 4,599 | 4,506 | 4,572 | +0.2% | 270,200 | - | +6.77% | - | - |
| 08/20 | 4,564 | 4,574 | 4,500 | 4,563 | +1.15% | 227,000 | - | +6.86% | - | - |
| 08/19 | 4,600 | 4,620 | 4,493 | 4,511 | -3.86% | 351,300 | - | +6.02% | - | - |
| 08/18 | 4,715 | 4,787 | 4,661 | 4,692 | -0.99% | 297,800 | - | +10.71% | - | - |
| 08/17 | 4,842 | 4,844 | 4,721 | 4,739 | -0.69% | 360,300 | - | +12.35% | - | - |
| 08/14 | 4,713 | 4,827 | 4,700 | 4,772 | +1.12% | 464,300 | - | +13.78% | - | - |
| 08/13 | 4,780 | 4,786 | 4,670 | 4,719 | -1.15% | 408,400 | - | +13.22% | - | - |
| 08/12 | 4,744 | 4,842 | 4,677 | 4,774 | +0.32% | 685,400 | - | +15.12% | - | - |
| 08/10 | 4,826 | 4,913 | 4,661 | 4,759 | +1.15% | 1,094,800 | - | +15.34% | - | - |
| 08/07 | 4,125 | 4,755 | 4,102 | 4,705 | +14.2% | 2,682,500 | - | +14.56% | - | - |
| 08/06 | 4,064 | 4,169 | 4,060 | 4,120 | +0.96% | 564,400 | - | +0.86% | - | - |
| 08/05 | 4,012 | 4,146 | 3,997 | 4,081 | +3.39% | 610,400 | - | -0.17% | - | - |
| 08/04 | 3,935 | 3,978 | 3,927 | 3,947 | +0.3% | 335,500 | - | -3.54% | - | - |
| 08/03 | 3,891 | 3,958 | 3,831 | 3,935 | -0.25% | 561,400 | - | -4.12% | - | - |
| 07/31 | 3,947 | 4,004 | 3,892 | 3,945 | +1.52% | 700,700 | - | -4.2% | - | - |
| 07/30 | 3,755 | 3,914 | 3,754 | 3,886 | +1.75% | 798,600 | - | -6.02% | - | - |
| 07/29 | 3,927 | 3,942 | 3,752 | 3,819 | -1.47% | 618,000 | - | -7.93% | - | - |
| 07/28 | 4,042 | 4,049 | 3,869 | 3,876 | -4.56% | 499,600 | - | -6.94% | - | - |
| 07/27 | 4,071 | 4,080 | 3,990 | 4,061 | +0.47% | 314,500 | - | -2.96% | - | - |
| 07/24 | 4,066 | 4,074 | 4,001 | 4,042 | -2.27% | 317,300 | - | -3.49% | - | - |
| 07/23 | 4,141 | 4,176 | 4,111 | 4,136 | +0.44% | 207,300 | - | -1.31% | - | - |
| 07/22 | 4,135 | 4,202 | 4,108 | 4,118 | +0.96% | 238,400 | - | -1.69% | - | - |
| 07/21 | 4,093 | 4,120 | 4,025 | 4,079 | +1.39% | 252,300 | - | -2.56% | - | - |
| 07/17 | 4,129 | 4,138 | 3,932 | 4,023 | -3.53% | 480,500 | - | -3.94% | - | - |
| 07/16 | 4,235 | 4,235 | 4,141 | 4,170 | -2.36% | 283,200 | - | -0.36% | - | - |
| 07/15 | 4,200 | 4,278 | 4,185 | 4,271 | +1.98% | 227,300 | - | +2.35% | - | - |
| 07/14 | 4,095 | 4,188 | 4,062 | 4,188 | +2.12% | 315,200 | - | +0.79% | - | - |
| 07/13 | 4,204 | 4,221 | 4,081 | 4,101 | -1.87% | 239,500 | - | -1.06% | - | - |
| 07/10 | 4,165 | 4,188 | 4,148 | 4,179 | +0.92% | 385,000 | - | +0.97% | - | - |
| 07/09 | 4,129 | 4,167 | 4,098 | 4,141 | +0.39% | 332,700 | - | +0.22% | - | - |
| 07/08 | 4,100 | 4,204 | 4,089 | 4,125 | -1.53% | 304,600 | - | -0.05% | - | - |
| 07/07 | 4,294 | 4,300 | 4,174 | 4,189 | -1.5% | 368,800 | - | +1.48% | - | - |
| 07/06 | 4,300 | 4,309 | 4,193 | 4,253 | -0.63% | 398,600 | - | +3.18% | - | - |
| 07/03 | 4,224 | 4,283 | 4,201 | 4,280 | +3.16% | 478,700 | - | +3.93% | - | - |
| 07/02 | 4,193 | 4,204 | 4,095 | 4,149 | -1.14% | 435,200 | - | +0.75% | - | - |
| 07/01 | 4,200 | 4,236 | 4,126 | 4,197 | +0.02% | 297,300 | - | +1.82% | - | - |
| 06/30 | 4,269 | 4,286 | 4,156 | 4,196 | -1.18% | 279,900 | - | +1.82% | - | - |
| 06/29 | 4,314 | 4,330 | 4,185 | 4,246 | -0.96% | 386,700 | - | +2.96% | - | - |
| 06/26 | 4,305 | 4,361 | 4,231 | 4,287 | -1.52% | 560,500 | - | +3.95% | - | - |
| 06/25 | 4,345 | 4,377 | 4,263 | 4,353 | +3.05% | 555,100 | - | +5.73% | - | - |
| 06/24 | 4,200 | 4,290 | 4,183 | 4,224 | -0.33% | 411,900 | - | +2.87% | - | - |
| 06/23 | 4,513 | 4,513 | 4,237 | 4,238 | -3.09% | 709,700 | - | +3.49% | - | - |
| 06/22 | 4,162 | 4,409 | 4,151 | 4,373 | +5.6% | 764,200 | - | +7.02% | - | - |
| 06/19 | 4,107 | 4,245 | 4,101 | 4,141 | +0.53% | 692,800 | - | +1.69% | - | - |
| 06/18 | 4,113 | 4,154 | 4,073 | 4,119 | +0.98% | 391,300 | - | +1.18% | - | - |
| 06/17 | 4,052 | 4,094 | 4,015 | 4,079 | +0.74% | 313,900 | - | -0.24% | - | - |
| 06/16 | 4,081 | 4,100 | 4,019 | 4,049 | -1.84% | 549,200 | - | -1.03% | - | - |
| 06/15 | 4,100 | 4,164 | 4,074 | 4,125 | +4.17% | 313,800 | - | +0.86% | - | - |
| 06/12 | 3,944 | 4,010 | 3,897 | 3,960 | +2.75% | 434,900 | - | -3.06% | - | - |
| 06/11 | 3,793 | 3,854 | 3,730 | 3,854 | +0.55% | 368,800 | - | -5.63% | - | - |
| 06/10 | 3,920 | 3,920 | 3,794 | 3,833 | -2.34% | 372,200 | - | -6.19% | - | - |
| 06/09 | 3,970 | 3,986 | 3,856 | 3,925 | -0.61% | 354,300 | - | -3.99% | - | - |
| 06/08 | 3,803 | 3,951 | 3,801 | 3,949 | -1.59% | 597,700 | - | -3.4% | - | - |
| 06/05 | 4,030 | 4,046 | 3,970 | 4,013 | 0% | 299,000 | - | -1.76% | - | - |
| 06/04 | 4,085 | 4,094 | 3,989 | 4,013 | -3.21% | 375,600 | - | -1.62% | - | - |
| 06/03 | 4,108 | 4,208 | 4,100 | 4,146 | +2.12% | 287,600 | - | +1.84% | - | - |
| 06/02 | 4,095 | 4,110 | 4,004 | 4,060 | -1.72% | 393,400 | - | +0.07% | - | - |
| 06/01 | 4,262 | 4,262 | 4,123 | 4,131 | -3.75% | 571,900 | - | +2% | - | - |
| 05/29 | 4,304 | 4,351 | 4,236 | 4,292 | +1.27% | 635,000 | - | +6.13% | - | - |
| 05/28 | 4,185 | 4,325 | 4,116 | 4,238 | +1.27% | 499,100 | - | +5.14% | - | - |
| 05/27 | 4,289 | 4,314 | 4,182 | 4,185 | -1.85% | 304,300 | - | +4.1% | - | - |
| 05/26 | 4,259 | 4,333 | 4,221 | 4,264 | +0.61% | 306,300 | - | +6.23% | - | - |
| 05/25 | 4,142 | 4,259 | 4,141 | 4,238 | +2.74% | 356,000 | - | +5.9% | - | - |
| 05/22 | 4,129 | 4,158 | 4,089 | 4,125 | +0.95% | 322,600 | - | +3.33% | - | - |
| 05/21 | 4,010 | 4,132 | 4,000 | 4,086 | +3.71% | 488,000 | - | +2.56% | - | - |
| 05/20 | 3,984 | 4,000 | 3,925 | 3,940 | -1.5% | 453,500 | - | -0.96% | - | - |
| 05/19 | 4,044 | 4,066 | 3,952 | 4,000 | -0.89% | 564,400 | - | +0.6% | - | - |
| 05/18 | 4,116 | 4,121 | 3,969 | 4,036 | -2.16% | 575,400 | - | +1.53% | - | - |
| 05/15 | 4,275 | 4,288 | 4,058 | 4,125 | -9.44% | 1,369,500 | - | +4.06% | - | - |
| 05/14 | 4,180 | 4,613 | 4,066 | 4,555 | +10.21% | 2,150,100 | - | +15.37% | - | - |
| 05/13 | 4,030 | 4,134 | 3,983 | 4,133 | +2.56% | 610,000 | - | +5.57% | - | - |
| 05/12 | 4,023 | 4,092 | 3,996 | 4,030 | +1.08% | 537,100 | - | +3.39% | - | - |
| 05/11 | 3,950 | 4,011 | 3,938 | 3,987 | +1.45% | 489,300 | - | +2.57% | - | - |
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 | 1,409 4/18 4/9 | 861 3/17 | 1,614,900 8/9 | - | - | +6.94% 4/7 | -17.88% 1/22 |
| 2009年 3月期 | 1,173 5/15 | 451 10/10 | 1,480,500 6/6 | - | - | +18.25% 3/24 | -30.77% 10/10 |
| 2010年 3月期 | 960 8/31 | 589 4/1 | 1,753,100 6/12 | - | - | +27.35% 6/4 | -10.58% 10/6 |
| 2011年 3月期 | 991 2/8 | 604 3/15 | 1,303,600 3/22 | 1027億1857万 | 626億547万 | +7.02% 12/14 | -28.55% 3/15 |
| 2012年 3月期 | 853 7/1 | 705 11/25 | 1,617,000 6/24 | 884億1468万 | 730億7426万 | +8.83% 7/4 | -9.03% 8/9 |
| 2013年 3月期 | 869 3/21 | 526 10/3 | 1,251,600 10/3 | 900億7310万 | 545億2065万 | +20.47% 5/7 | -9.66% 10/3 |
| 2014年 3月期 | 1,229 9/18 | 747 4/2 | 1,192,900 5/7 | 1273億8762万 | 774億2762万 | +22.86% 5/13 | -9.24% 6/7 |
| 2015年 3月期 | 1,594 3/31 | 1,080 4/15 | 1,276,800 6/6 | 1652億2039万 | 1119億4355万 | +10.68% 6/9 | -9.89% 10/17 |
| 2016年 3月期 | 1,887 11/27 | 1,395 2/12 | 897,500 8/5 | 1955億9027万 | 1445億9376万 | +9.47% 10/30 | -11.8% 1/21 |
| 2017年 3月期 | 1,678 12/19 | 1,158 7/8 | 1,283,700 10/28 | 1739億2711万 | 1200億2836万 | +10.61% 8/4 | -14.18% 6/24 |
| 2018年 3月期 | 2,066 11/2 | 1,534 4/19 | 944,600 8/4 | 2141億4387万 | 1590億131万 | +10.37% 8/7 | -7.7% 2/6 |
| 2019年 3月期 | 2,115 5/22 | 1,422 12/25 | 779,600 10/30 | 2192億2279万 | 1473億9235万 | +9.54% 9/25 | -14.81% 12/25 |
| 2020年 3月期 | 1,740 11/15 | 1,089 3/17 | 750,600 3/25 | 1804億6312万 | 1129億4502万 | +11.55% 11/15 | -20.46% 3/16 |
| 2021年 3月期 | 2,234 3/31 3/29 | 1,210 4/2 | 631,000 3/19 | 2316億9806万 | 1254億9447万 | +17.03% 11/24 | -9% 10/20 |
| 2022年 3月期 | 2,800 9/14 | 1,856 5/20 | 809,600 5/27 | 2905億5079万 | 1924億9400万 | +16.26% 9/10 | -13.95% 3/8 |
| 2023年 3月期 | 2,791 4/5 | 2,053 2/13 | 2,015,100 10/28 | 2896億1688万 | 2130億3599万 | +7.75% 3/9 | -10.49% 6/23 |
| 2024年 3月期 | 3,366 3/21 | 2,153 4/6 | 1,683,800 11/10 | 3492億8356万 | 2234億1280万 | +9.82% 7/5 | -7.91% 10/4 |
| 2025年 3月期 | 3,446 5/10 | 2,450 8/5 | 949,800 8/9 | 3575億8501万 | 2542億3194万 | +6.7% 5/7 | -21.86% 8/5 |
| 2026年 3月期 | 5,104 2/10 | 2,126 4/7 | 1,572,000 2/10 | 5296億3259万 | 2206億1106万 | +13.4% 2/4 | -13.56% 3/30 |
| 最新 | 4,612 2026/10/2 | 239,100 | 4563億3084万 | +1.05% 4,564 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 66%（1.66倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- 41%（1.41倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/10/02 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
216円（1983/03/26） - 2035%（21.35倍）
4,612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。
