- 4471
- 2026/09/28
- 時価
- 1522億円
- PER 予
- 13.01倍
- 2010年以降
- 赤字-27.38倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.46-1.13倍
（2010-2026年） - 配当 予
- 1.93%
- ROE 予
- 6.77%
- ROA 予
- 5.4%
- 資料
- Link
- CSV,JSON
三洋化成工業（4471）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,540
- 始値
- 6,540
- 高値
- 6,590
- 安値
- 6,420
- 終値 -1.07%
- 6,470
- 出来高 -19.86%
- 106,500
乖離率
- 株価（5日）
移動平均値 - +0.62%
6,430 - 株価（25日）
移動平均値 - +3.14%
6,273 - 出来高（5日）
移動平均値 - -15.86%
126,580
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 | 6,540 | 6,590 | 6,420 | 6,470 | -1.07% | 106,500 | - | +3.14% | - | - |
| 09/25 | 6,450 | 6,590 | 6,430 | 6,540 | +2.35% | 132,900 | - | +4.51% | - | - |
| 09/24 | 6,340 | 6,460 | 6,290 | 6,390 | +0.16% | 111,100 | - | +2.24% | - | - |
| 09/18 | 6,380 | 6,460 | 6,240 | 6,380 | +0.16% | 148,000 | - | +2.11% | - | - |
| 09/17 | 6,300 | 6,400 | 6,230 | 6,370 | +2.25% | 134,400 | - | +1.99% | - | - |
| 09/16 | 6,040 | 6,230 | 6,010 | 6,230 | +3.66% | 92,200 | - | -0.27% | - | - |
| 09/15 | 5,900 | 6,040 | 5,900 | 6,010 | +1.18% | 70,900 | - | -3.92% | - | - |
| 09/14 | 5,900 | 5,970 | 5,810 | 5,940 | -0.5% | 91,000 | - | -5.28% | - | - |
| 09/11 | 5,820 | 5,990 | 5,810 | 5,970 | +0.51% | 108,300 | - | -4.91% | - | - |
| 09/10 | 5,950 | 5,980 | 5,880 | 5,940 | -0.34% | 80,300 | - | -5.34% | - | - |
| 09/09 | 5,830 | 6,000 | 5,810 | 5,960 | +2.58% | 105,000 | - | -4.56% | - | - |
| 09/08 | 6,100 | 6,120 | 5,790 | 5,810 | -5.07% | 105,300 | - | -6.38% | - | - |
| 09/07 | 6,280 | 6,280 | 6,090 | 6,120 | -1.77% | 70,500 | - | -0.79% | - | - |
| 09/04 | 6,350 | 6,370 | 6,140 | 6,230 | -0.95% | 137,700 | - | +1.81% | - | - |
| 09/03 | 6,430 | 6,460 | 6,290 | 6,290 | -1.72% | 114,200 | - | +3.74% | - | - |
| 09/02 | 6,650 | 6,740 | 6,400 | 6,400 | -3.9% | 122,000 | - | +6.61% | - | - |
| 09/01 | 6,370 | 6,690 | 6,360 | 6,660 | +3.42% | 190,800 | - | +12.12% | - | - |
| 08/31 | 6,370 | 6,480 | 6,340 | 6,440 | +1.1% | 252,300 | - | +9.65% | - | - |
| 08/28 | 6,510 | 6,520 | 6,370 | 6,370 | -2.3% | 156,400 | - | +9.6% | - | - |
| 08/27 | 6,460 | 6,530 | 6,400 | 6,520 | +0.62% | 123,000 | - | +13.27% | - | - |
| 08/26 | 6,420 | 6,530 | 6,380 | 6,480 | +1.57% | 132,200 | - | +13.78% | - | - |
| 08/25 | 6,370 | 6,480 | 6,350 | 6,380 | +1.11% | 121,700 | - | +13.18% | - | - |
| 08/24 | 6,370 | 6,410 | 6,300 | 6,310 | -0.79% | 95,500 | - | +13.16% | - | - |
| 08/21 | 6,190 | 6,420 | 6,170 | 6,360 | +1.76% | 130,300 | - | +15.2% | - | - |
| 08/20 | 6,210 | 6,250 | 6,080 | 6,250 | +2.29% | 117,700 | - | +14.32% | - | - |
| 08/19 | 6,280 | 6,300 | 6,060 | 6,110 | -3.48% | 184,300 | - | +12.83% | - | - |
| 08/18 | 6,360 | 6,490 | 6,290 | 6,330 | 0% | 193,100 | - | +17.99% | - | - |
| 08/17 | 6,320 | 6,440 | 6,280 | 6,330 | -0.31% | 115,500 | - | +19.3% | - | - |
| 08/14 | 6,350 | 6,450 | 6,240 | 6,350 | -0.63% | 154,600 | - | +21.04% | - | - |
| 08/13 | 6,430 | 6,440 | 6,280 | 6,390 | -0.47% | 125,000 | - | +23.24% | - | - |
| 08/12 | 6,420 | 6,420 | 6,310 | 6,420 | 0% | 173,400 | - | +25.29% | - | - |
| 08/10 | 6,220 | 6,480 | 6,180 | 6,420 | +4.9% | 227,900 | - | +26.75% | - | - |
| 08/07 | 5,800 | 6,190 | 5,750 | 6,120 | +3.9% | 393,200 | - | +22.28% | - | - |
| 08/06 | 5,780 | 6,080 | 5,720 | 5,890 | +13.71% | 650,100 | - | +18.85% | - | - |
| 08/05 | 5,020 | 5,270 | 4,990 | 5,180 | +3.6% | 180,600 | - | +5.39% | - | - |
| 08/04 | 4,910 | 5,010 | 4,880 | 5,000 | +2.46% | 114,600 | - | +1.98% | - | - |
| 08/03 | 4,870 | 4,925 | 4,780 | 4,880 | +0.31% | 87,200 | - | -0.45% | - | - |
| 07/31 | 4,885 | 4,895 | 4,790 | 4,865 | +0.83% | 62,900 | - | -0.86% | - | - |
| 07/30 | 4,780 | 4,850 | 4,745 | 4,825 | +0.42% | 52,300 | - | -1.79% | - | - |
| 07/29 | 4,810 | 4,845 | 4,710 | 4,805 | -0.1% | 73,900 | - | -2.32% | - | - |
| 07/28 | 5,000 | 5,000 | 4,805 | 4,810 | -3.51% | 46,200 | - | -2.3% | - | - |
| 07/27 | 4,965 | 4,995 | 4,905 | 4,985 | +1.32% | 44,700 | - | +1.03% | - | - |
| 07/24 | 4,940 | 4,960 | 4,885 | 4,920 | -1.2% | 43,700 | - | -0.38% | - | - |
| 07/23 | 5,000 | 5,040 | 4,950 | 4,980 | -0.1% | 40,400 | - | +0.59% | - | - |
| 07/22 | 5,040 | 5,050 | 4,945 | 4,985 | -0.7% | 51,400 | - | +0.44% | - | - |
| 07/21 | 4,935 | 5,030 | 4,900 | 5,020 | +3.19% | 70,400 | - | +0.9% | - | - |
| 07/17 | 4,945 | 4,985 | 4,785 | 4,865 | -1.62% | 83,700 | - | -2.45% | - | - |
| 07/16 | 4,990 | 5,010 | 4,925 | 4,945 | -1.1% | 39,000 | - | -1.08% | - | - |
| 07/15 | 4,915 | 5,020 | 4,915 | 5,000 | +1.11% | 51,100 | - | 0% | - | - |
| 07/14 | 4,860 | 4,955 | 4,860 | 4,945 | +1.85% | 52,600 | - | -1.08% | - | - |
| 07/13 | 4,925 | 4,955 | 4,815 | 4,855 | -0.41% | 75,600 | - | -2.96% | - | - |
| 07/10 | 4,890 | 4,940 | 4,855 | 4,875 | +1.14% | 61,300 | - | -2.71% | - | - |
| 07/09 | 4,840 | 4,885 | 4,810 | 4,820 | -0.1% | 45,600 | - | -4.06% | - | - |
| 07/08 | 4,845 | 4,890 | 4,810 | 4,825 | -0.82% | 50,600 | - | -4.27% | - | - |
| 07/07 | 5,000 | 5,000 | 4,865 | 4,865 | -1.72% | 42,200 | - | -3.82% | - | - |
| 07/06 | 4,990 | 5,040 | 4,945 | 4,950 | +0.61% | 59,500 | - | -2.33% | - | - |
| 07/03 | 4,890 | 4,930 | 4,860 | 4,920 | +0.61% | 35,600 | - | -3.17% | - | - |
| 07/02 | 4,920 | 4,940 | 4,855 | 4,890 | +0.51% | 36,400 | - | -4% | - | - |
| 07/01 | 4,950 | 4,950 | 4,865 | 4,865 | -0.31% | 43,000 | - | -4.72% | - | - |
| 06/30 | 5,000 | 5,000 | 4,845 | 4,880 | -2.01% | 48,100 | - | -4.65% | - | - |
| 06/29 | 5,000 | 5,030 | 4,900 | 4,980 | -0.4% | 49,700 | - | -2.92% | - | - |
| 06/26 | 5,010 | 5,050 | 4,975 | 5,000 | -0.4% | 59,900 | - | -2.67% | - | - |
| 06/25 | 5,090 | 5,090 | 4,985 | 5,020 | +0.9% | 35,900 | - | -2.37% | - | - |
| 06/24 | 4,905 | 5,070 | 4,905 | 4,975 | +1.43% | 97,900 | - | -3.29% | - | - |
| 06/23 | 5,070 | 5,070 | 4,905 | 4,905 | -3.25% | 66,800 | - | -4.68% | - | - |
| 06/22 | 5,110 | 5,130 | 5,040 | 5,070 | -0.78% | 66,700 | - | -1.69% | - | - |
| 06/19 | 5,200 | 5,230 | 5,110 | 5,110 | -2.11% | 58,400 | - | -1.03% | - | - |
| 06/18 | 5,270 | 5,310 | 5,190 | 5,220 | -1.32% | 64,500 | - | +0.85% | - | - |
| 06/17 | 5,290 | 5,360 | 5,250 | 5,290 | 0% | 83,500 | - | +1.93% | - | - |
| 06/16 | 5,360 | 5,360 | 5,270 | 5,290 | -0.38% | 78,900 | - | +2.06% | - | - |
| 06/15 | 5,230 | 5,350 | 5,230 | 5,310 | +2.51% | 42,600 | - | +2.57% | - | - |
| 06/12 | 5,020 | 5,210 | 5,010 | 5,180 | +4.65% | 75,800 | - | +0.17% | - | - |
| 06/11 | 4,965 | 5,010 | 4,875 | 4,950 | -0.9% | 45,400 | - | -4.24% | - | - |
| 06/10 | 5,010 | 5,070 | 4,955 | 4,995 | -0.89% | 68,700 | - | -3.52% | - | - |
| 06/09 | 5,140 | 5,150 | 5,020 | 5,040 | -0.4% | 45,800 | - | -2.63% | - | - |
| 06/08 | 5,010 | 5,100 | 4,995 | 5,060 | -2.32% | 55,600 | - | -2.2% | - | - |
| 06/05 | 5,220 | 5,220 | 5,130 | 5,180 | -0.77% | 37,700 | - | +0.12% | - | - |
| 06/04 | 5,250 | 5,290 | 5,170 | 5,220 | -1.32% | 45,300 | - | +1.03% | - | - |
| 06/03 | 5,160 | 5,300 | 5,140 | 5,290 | +3.32% | 47,600 | - | +2.54% | - | - |
| 06/02 | 5,210 | 5,210 | 5,040 | 5,120 | -2.66% | 46,200 | - | -0.54% | - | - |
| 06/01 | 5,260 | 5,300 | 5,190 | 5,260 | +0.38% | 54,900 | - | +2.24% | - | - |
| 05/29 | 5,200 | 5,270 | 5,200 | 5,240 | +0.77% | 58,200 | - | +1.97% | - | - |
| 05/28 | 5,080 | 5,220 | 5,050 | 5,200 | +0.78% | 57,700 | - | +1.33% | - | - |
| 05/27 | 5,160 | 5,240 | 5,130 | 5,160 | -0.39% | 62,000 | - | +0.6% | - | - |
| 05/26 | 5,200 | 5,240 | 5,160 | 5,180 | +0.19% | 74,400 | - | +0.95% | - | - |
| 05/25 | 5,200 | 5,240 | 5,130 | 5,170 | +1.17% | 53,300 | - | +0.76% | - | - |
| 05/22 | 5,120 | 5,140 | 5,080 | 5,110 | +0.79% | 43,400 | - | -0.47% | - | - |
| 05/21 | 5,060 | 5,110 | 5,010 | 5,070 | +0.8% | 89,100 | - | -1.34% | - | - |
| 05/20 | 5,110 | 5,120 | 4,970 | 5,030 | -3.08% | 76,800 | - | -2.24% | - | - |
| 05/19 | 5,230 | 5,230 | 5,090 | 5,190 | -0.38% | 68,100 | - | +0.78% | - | - |
| 05/18 | 5,340 | 5,350 | 5,180 | 5,210 | -4.23% | 59,600 | - | +1.13% | - | - |
| 05/15 | 5,470 | 5,600 | 5,390 | 5,440 | -2.16% | 135,700 | - | +5.69% | - | - |
| 05/14 | 5,030 | 5,560 | 5,010 | 5,560 | +8.38% | 160,800 | - | +8.38% | - | - |
| 05/13 | 5,160 | 5,340 | 5,000 | 5,130 | 0% | 87,000 | - | +0.47% | - | - |
| 05/12 | 5,180 | 5,270 | 5,130 | 5,130 | -0.39% | 58,500 | - | +0.59% | - | - |
| 05/11 | 5,130 | 5,220 | 5,130 | 5,150 | +0.39% | 52,200 | - | +0.98% | - | - |
| 05/08 | 5,110 | 5,130 | 5,010 | 5,130 | -0.77% | 68,100 | - | +0.73% | - | - |
| 05/07 | 5,020 | 5,190 | 5,020 | 5,170 | +4.13% | 77,400 | - | +1.63% | - | - |
| 05/01 | 4,940 | 5,000 | 4,920 | 4,965 | -0.5% | 52,000 | - | -2.38% | - | - |
| 04/30 | 4,975 | 5,050 | 4,940 | 4,990 | -1.38% | 53,300 | - | -2.04% | - | - |
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 | 4,305 861 4/12 | 2,310 462 3/18 | 150,800 754,000 8/24 | - | - | +18.34% 5/7 | -14% 11/12 |
| 2009年 3月期 | 3,325 665 6/10 | 2,030 406 10/28 | 111,200 556,000 4/30 | - | - | +17.4% 5/8 | -13.21% 10/27 |
| 2010年 3月期 | 2,960 592 8/31 | 2,225 445 4/30 | 170,200 851,000 7/28 | - | - | +10.71% 8/11 | -10.9% 10/6 |
| 2011年 3月期 | 3,630 726 2/18 726 2/17 他2件 | 2,325 465 3/15 | 125,800 629,000 12/10 | 854億3059万 | 547億1794万 | +12.65% 3/31 | -30.1% 3/15 |
| 2012年 3月期 | 3,535 707 4/1 | 2,390 478 12/26 | 120,000 600,000 4/28 | 831億9481万 | 562億4769万 | +7.24% 2/27 | -10.7% 10/26 |
| 2013年 3月期 | 2,740 548 4/2 | 2,000 400 9/28 | 309,800 1,549,000 10/1 | 644億8480万 | 470億6920万 | +16.49% 5/7 | -11.25% 9/10 |
| 2014年 3月期 | 4,105 821 1/22 | 2,405 481 4/2 | 233,800 1,169,000 1/21 | 966億1015万 | 566億71万 | +15.97% 5/13 | -12.8% 2/4 |
| 2015年 3月期 | 5,015 1,003 3/16 | 3,060 612 4/15 612 4/14 | 178,600 893,000 12/8 | 1180億2678万 | 720億1634万 | +14.78% 12/9 | -8.02% 8/6 |
| 2016年 3月期 | 5,160 1,032 12/7 | 3,560 712 2/12 | 184,600 923,000 4/30 | 1214億3932万 | 837億8371万 | +13.27% 11/6 | -17.86% 2/12 |
| 2017年 3月期 | 5,200 1/30 | 3,600 720 4/8 | 152,600 763,000 4/28 | 1223億8071万 | 847億2510万 | +13.07% 5/8 | -9.54% 6/28 |
| 2018年 3月期 | 6,750 10/31 | 4,490 4/14 | 279,800 10/31 | 1588億5957万 | 1056億7103万 | +12.34% 9/19 | -12.05% 11/2 |
| 2019年 3月期 | 5,920 10/2 | 4,375 12/25 | 231,500 5/8 | 1393億2573万 | 1029億6454万 | +12.96% 8/1 | -16.83% 12/25 |
| 2020年 3月期 | 5,970 5/30 | 3,425 3/17 | 569,400 5/30 | 1405億246万 | 806億652万 | +10.42% 6/12 | -21.02% 3/16 |
| 2021年 3月期 | 5,970 12/25 | 3,620 4/6 4/3 | 384,600 10/22 | 1405億246万 | 851億9580万 | +20.02% 12/25 | -8.89% 10/22 |
| 2022年 3月期 | 6,330 9/8 | 4,710 3/8 | 231,300 7/16 | 1489億7498万 | 1108億4868万 | +8.48% 8/2 | -7.38% 3/8 |
| 2023年 3月期 | 5,180 4/5 | 3,975 12/21 | 144,400 5/12 | 1219億1001万 | 935億5063万 | +7.62% 3/8 | -8.02% 10/13 |
| 2024年 3月期 | 4,510 3/25 | 3,860 10/24 | 204,700 3/25 | 1061億4173万 | 908億4414万 | +6.54% 11/13 | -6.43% 10/4 |
| 2025年 3月期 | 4,310 4/1 | 3,500 8/5 | 133,700 8/5 | 1014億3478万 | 823億7163万 | +4.43% 7/3 | -15.54% 4/7 |
| 2026年 3月期 | 6,090 2/19 | 3,310 4/7 | 230,800 1/6 | 1433億2663万 | 779億2万 | +9.77% 1/6 | -11.38% 3/23 |
| 最新 | 6,470 2026/9/28 | 106,500 | 1522億6984万 | +3.14% 6,273 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/27
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 91%（1.91倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -1%（0.99倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 38%（1.38倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/28 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
1,780円（1983/01/05） - 263%（3.63倍）
6,470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。
