- 4617
- 2026/10/06
- 時価
- 1996億円
- PER 予
- 16.37倍
- 2010年以降
- 赤字-208.55倍
（2010-2026年） - PBR
- 1.86倍
- 2010年以降
- 0.43-2.5倍
（2010-2026年） - 配当 予
- 2.75%
- ROE 予
- 11.37%
- ROA 予
- 6.87%
- 資料
- Link
- CSV,JSON
中国塗料（4617）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,580
- 始値
- 3,600
- 高値
- 3,650
- 安値
- 3,575
- 終値 +1.4%
- 3,630
- 出来高 -23.22%
- 104,800
乖離率
- 株価（5日）
移動平均値 - +0.72%
3,604 - 株価（25日）
移動平均値 - +2.4%
3,545 - 出来高（5日）
移動平均値 - -42.43%
182,040
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,600 | 3,650 | 3,575 | 3,630 | +1.4% | 104,800 | - | +2.4% | - | - |
| 10/05 | 3,585 | 3,615 | 3,555 | 3,580 | +0.85% | 136,500 | - | +0.99% | - | - |
| 10/02 | 3,610 | 3,680 | 3,550 | 3,550 | -3.01% | 203,600 | - | +0.08% | - | - |
| 10/01 | 3,590 | 3,690 | 3,590 | 3,660 | +1.67% | 237,700 | - | +3.19% | - | - |
| 09/30 | 3,560 | 3,630 | 3,540 | 3,600 | +2.56% | 227,600 | - | +1.58% | - | - |
| 09/29 | 3,535 | 3,535 | 3,470 | 3,510 | -2.23% | 146,400 | - | -0.93% | - | - |
| 09/28 | 3,630 | 3,665 | 3,580 | 3,590 | +0.28% | 241,100 | - | +1.18% | - | - |
| 09/25 | 3,515 | 3,580 | 3,515 | 3,580 | +1.56% | 149,800 | - | +0.99% | - | - |
| 09/24 | 3,535 | 3,565 | 3,505 | 3,525 | -0.28% | 142,100 | - | -0.56% | - | - |
| 09/18 | 3,600 | 3,615 | 3,500 | 3,535 | -1.26% | 207,000 | - | -0.42% | - | - |
| 09/17 | 3,530 | 3,595 | 3,530 | 3,580 | +2.29% | 140,600 | - | +0.7% | - | - |
| 09/16 | 3,515 | 3,535 | 3,460 | 3,500 | +0.29% | 135,200 | - | -1.63% | - | - |
| 09/15 | 3,415 | 3,530 | 3,385 | 3,490 | +1.6% | 480,300 | - | -2.13% | - | - |
| 09/14 | 3,415 | 3,455 | 3,385 | 3,435 | -0.29% | 147,600 | - | -3.86% | - | - |
| 09/11 | 3,385 | 3,535 | 3,345 | 3,445 | -0.29% | 219,300 | - | -3.88% | - | - |
| 09/10 | 3,480 | 3,505 | 3,445 | 3,455 | -1.43% | 133,500 | - | -3.89% | - | - |
| 09/09 | 3,475 | 3,520 | 3,465 | 3,505 | +0.43% | 90,200 | - | -2.77% | - | - |
| 09/08 | 3,600 | 3,605 | 3,490 | 3,490 | -3.86% | 94,400 | - | -3.19% | - | - |
| 09/07 | 3,550 | 3,630 | 3,550 | 3,630 | +2.98% | 133,700 | - | +0.75% | - | - |
| 09/04 | 3,475 | 3,535 | 3,420 | 3,525 | +1.15% | 146,500 | - | -2.11% | - | - |
| 09/03 | 3,505 | 3,535 | 3,460 | 3,485 | -0.43% | 116,100 | - | -3.33% | - | - |
| 09/02 | 3,505 | 3,545 | 3,485 | 3,500 | -1.69% | 158,400 | - | -3.02% | - | - |
| 09/01 | 3,590 | 3,650 | 3,555 | 3,560 | -0.97% | 147,900 | - | -1.68% | - | - |
| 08/31 | 3,620 | 3,650 | 3,580 | 3,595 | -1.78% | 127,700 | - | -0.91% | - | - |
| 08/28 | 3,650 | 3,665 | 3,620 | 3,660 | +0.27% | 141,500 | - | +0.85% | - | - |
| 08/27 | 3,630 | 3,665 | 3,600 | 3,650 | +1.11% | 139,000 | - | +0.55% | - | - |
| 08/26 | 3,560 | 3,610 | 3,540 | 3,610 | +1.4% | 122,800 | - | -0.58% | - | - |
| 08/25 | 3,615 | 3,640 | 3,535 | 3,560 | -0.7% | 113,200 | - | -2.01% | - | - |
| 08/24 | 3,570 | 3,615 | 3,565 | 3,585 | +0.42% | 73,100 | - | -1.29% | - | - |
| 08/21 | 3,600 | 3,625 | 3,565 | 3,570 | -2.19% | 96,900 | - | -1.76% | - | - |
| 08/20 | 3,550 | 3,670 | 3,545 | 3,650 | +4.43% | 199,600 | - | +0.3% | - | - |
| 08/19 | 3,525 | 3,540 | 3,465 | 3,495 | -2.65% | 189,800 | - | -3.9% | - | - |
| 08/18 | 3,660 | 3,690 | 3,580 | 3,590 | -1.91% | 186,700 | - | -1.43% | - | - |
| 08/17 | 3,660 | 3,735 | 3,650 | 3,660 | +0.55% | 143,800 | - | +0.55% | - | - |
| 08/14 | 3,665 | 3,685 | 3,620 | 3,640 | -0.95% | 163,000 | - | +0.17% | - | - |
| 08/13 | 3,685 | 3,745 | 3,640 | 3,675 | -0.27% | 175,500 | - | +1.16% | - | - |
| 08/12 | 3,670 | 3,710 | 3,655 | 3,685 | +0.41% | 128,700 | - | +1.32% | - | - |
| 08/10 | 3,720 | 3,760 | 3,665 | 3,670 | -1.21% | 147,600 | - | +0.77% | - | - |
| 08/07 | 3,720 | 3,755 | 3,660 | 3,715 | -0.13% | 161,600 | - | +2.2% | - | - |
| 08/06 | 3,695 | 3,760 | 3,690 | 3,720 | +0.81% | 178,000 | - | +2.71% | - | - |
| 08/05 | 3,540 | 3,720 | 3,515 | 3,690 | +5.28% | 337,800 | - | +2.36% | - | - |
| 08/04 | 3,450 | 3,520 | 3,415 | 3,505 | +1.59% | 246,300 | - | -2.37% | - | - |
| 08/03 | 3,520 | 3,540 | 3,290 | 3,450 | -3.77% | 551,400 | - | -3.77% | - | - |
| 07/31 | 3,685 | 3,705 | 3,570 | 3,585 | -0.83% | 660,000 | - | +0.06% | - | - |
| 07/30 | 3,515 | 3,670 | 3,460 | 3,615 | +0.42% | 297,900 | - | +1.09% | - | - |
| 07/29 | 3,730 | 3,750 | 3,515 | 3,600 | -4.76% | 447,300 | - | +0.98% | - | - |
| 07/28 | 3,750 | 3,815 | 3,705 | 3,780 | +0.93% | 385,300 | - | +6.3% | - | - |
| 07/27 | 3,670 | 3,755 | 3,650 | 3,745 | +3.17% | 254,300 | - | +5.67% | - | - |
| 07/24 | 3,625 | 3,650 | 3,590 | 3,630 | -1.22% | 215,800 | - | +2.72% | - | - |
| 07/23 | 3,650 | 3,705 | 3,640 | 3,675 | +0.14% | 143,800 | - | +3.99% | - | - |
| 07/22 | 3,650 | 3,710 | 3,645 | 3,670 | +0.41% | 203,700 | - | +3.91% | - | - |
| 07/21 | 3,585 | 3,685 | 3,560 | 3,655 | +2.96% | 246,700 | - | +3.57% | - | - |
| 07/17 | 3,620 | 3,640 | 3,470 | 3,550 | -2.2% | 266,900 | - | +0.71% | - | - |
| 07/16 | 3,670 | 3,700 | 3,625 | 3,630 | -1.63% | 228,400 | - | +3.21% | - | - |
| 07/15 | 3,630 | 3,715 | 3,625 | 3,690 | +2.22% | 212,700 | - | +5.46% | - | - |
| 07/14 | 3,550 | 3,640 | 3,535 | 3,610 | 0% | 271,500 | - | +3.77% | - | - |
| 07/13 | 3,540 | 3,635 | 3,505 | 3,610 | +2.12% | 384,200 | - | +4.27% | - | - |
| 07/10 | 3,500 | 3,570 | 3,495 | 3,535 | +0.28% | 245,800 | - | +2.7% | - | - |
| 07/09 | 3,655 | 3,675 | 3,510 | 3,525 | -2.62% | 366,400 | - | +2.8% | - | - |
| 07/08 | 3,745 | 3,810 | 3,610 | 3,620 | -4.11% | 564,900 | - | +6% | - | - |
| 07/07 | 3,850 | 3,885 | 3,740 | 3,775 | -0.79% | 518,500 | - | +11.06% | - | - |
| 07/06 | 3,540 | 3,845 | 3,530 | 3,805 | +9.18% | 977,200 | - | +12.74% | - | - |
| 07/03 | 3,400 | 3,500 | 3,390 | 3,485 | +2.95% | 201,400 | - | +3.91% | - | - |
| 07/02 | 3,350 | 3,415 | 3,315 | 3,385 | +2.11% | 213,000 | - | +1.07% | - | - |
| 07/01 | 3,315 | 3,335 | 3,285 | 3,315 | +0.15% | 176,500 | - | -0.93% | - | - |
| 06/30 | 3,390 | 3,390 | 3,300 | 3,310 | -2.07% | 153,700 | - | -1.08% | - | - |
| 06/29 | 3,390 | 3,435 | 3,320 | 3,380 | -0.29% | 185,900 | - | +0.78% | - | - |
| 06/26 | 3,390 | 3,420 | 3,330 | 3,390 | -0.59% | 136,700 | - | +1.1% | - | - |
| 06/25 | 3,395 | 3,450 | 3,370 | 3,410 | +1.64% | 135,500 | - | +1.91% | - | - |
| 06/24 | 3,400 | 3,410 | 3,320 | 3,355 | 0% | 143,100 | - | +0.57% | - | - |
| 06/23 | 3,420 | 3,455 | 3,345 | 3,355 | -3.73% | 201,000 | - | +0.93% | - | - |
| 06/22 | 3,485 | 3,500 | 3,425 | 3,485 | -0.71% | 183,900 | - | +5.16% | - | - |
| 06/19 | 3,650 | 3,695 | 3,495 | 3,510 | -3.31% | 326,400 | - | +6.53% | - | - |
| 06/18 | 3,635 | 3,695 | 3,575 | 3,630 | +0.28% | 264,300 | - | +10.84% | - | - |
| 06/17 | 3,580 | 3,665 | 3,560 | 3,620 | +1.12% | 246,200 | - | +11.32% | - | - |
| 06/16 | 3,525 | 3,615 | 3,485 | 3,580 | +0.7% | 373,000 | - | +10.73% | - | - |
| 06/15 | 3,465 | 3,585 | 3,450 | 3,555 | +5.49% | 377,800 | - | +10.82% | - | - |
| 06/12 | 3,270 | 3,420 | 3,260 | 3,370 | +6.65% | 486,400 | - | +5.51% | - | - |
| 06/11 | 3,150 | 3,205 | 3,085 | 3,160 | -1.4% | 244,500 | - | -0.88% | - | - |
| 06/10 | 3,240 | 3,275 | 3,165 | 3,205 | +1.1% | 382,600 | - | +0.44% | - | - |
| 06/09 | 3,190 | 3,200 | 3,115 | 3,170 | +1.6% | 218,100 | - | -0.63% | - | - |
| 06/08 | 3,155 | 3,195 | 3,080 | 3,120 | -2.8% | 205,100 | - | -2.19% | - | - |
| 06/05 | 3,180 | 3,240 | 3,160 | 3,210 | +0.94% | 167,500 | - | +0.44% | - | - |
| 06/04 | 3,150 | 3,225 | 3,145 | 3,180 | -0.78% | 205,900 | - | -0.56% | - | - |
| 06/03 | 3,210 | 3,245 | 3,165 | 3,205 | +0.94% | 199,800 | - | +0.16% | - | - |
| 06/02 | 3,250 | 3,255 | 3,145 | 3,175 | -3.35% | 261,600 | - | -0.87% | - | - |
| 06/01 | 3,350 | 3,360 | 3,245 | 3,285 | -2.23% | 275,500 | - | +2.4% | - | - |
| 05/29 | 3,335 | 3,415 | 3,310 | 3,360 | +1.66% | 308,700 | - | +4.61% | - | - |
| 05/28 | 3,345 | 3,360 | 3,250 | 3,305 | -0.9% | 273,000 | - | +2.96% | - | - |
| 05/27 | 3,505 | 3,505 | 3,335 | 3,335 | -4.44% | 615,500 | - | +4.02% | - | - |
| 05/26 | 3,395 | 3,540 | 3,375 | 3,490 | +3.56% | 556,200 | - | +8.99% | - | - |
| 05/25 | 3,330 | 3,475 | 3,305 | 3,370 | +4.66% | 652,000 | - | +5.61% | - | - |
| 05/22 | 3,180 | 3,235 | 3,145 | 3,220 | +1.9% | 408,400 | - | +1.1% | - | - |
| 05/21 | 3,105 | 3,205 | 3,090 | 3,160 | +4.12% | 669,800 | - | -0.88% | - | - |
| 05/20 | 3,095 | 3,110 | 2,998 | 3,035 | -2.72% | 337,600 | - | -5.07% | - | - |
| 05/19 | 3,045 | 3,175 | 3,010 | 3,120 | +4.24% | 657,400 | - | -2.89% | - | - |
| 05/18 | 3,000 | 3,010 | 2,936 | 2,993 | -0.89% | 484,800 | - | -7.42% | - | - |
| 05/15 | 3,035 | 3,050 | 2,983 | 3,020 | -1.31% | 423,900 | - | -7.11% | - | - |
| 05/14 | 3,115 | 3,125 | 3,055 | 3,060 | -2.55% | 404,000 | - | -6.39% | - | - |
| 05/13 | 2,997 | 3,150 | 2,963 | 3,140 | +6.44% | 634,700 | - | -4.44% | - | - |
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 | 1,740 8/7 | 660 3/17 | 2,509,000 5/10 | - | - | +20.83% 5/10 | -25.34% 1/22 |
| 2009年 3月期 | 915 5/20 | 338 10/28 | 2,203,000 1/8 | - | - | +39.64% 12/29 | -39.56% 10/8 |
| 2010年 3月期 | 695 7/1 | 527 10/2 | 1,062,000 5/8 | - | - | +9.8% 6/8 | -13% 2/1 |
| 2011年 3月期 | 805 2/4 | 563 8/26 8/24 | 1,266,000 3/15 | 556億40万 | 388億8574万 | +10.88% 1/20 | -15.62% 3/14 |
| 2012年 3月期 | 730 5/10 | 469 12/19 | 920,000 9/30 | 504億2024万 | 323億9327万 | +10.06% 2/22 | -17.98% 10/5 |
| 2013年 3月期 | 533 1/4 | 328 6/5 | 766,000 8/28 | 368億1368万 | 226億5457万 | +12.63% 11/26 | -19.26% 5/25 |
| 2014年 3月期 | 747 3/25 | 403 6/7 | 1,503,000 5/23 | 515億9441万 | 278億3473万 | +19.05% 3/13 | -15.5% 6/6 |
| 2015年 3月期 | 1,175 3/17 | 612 4/11 | 1,148,000 5/9 | 811億5586万 | 422億7011万 | +17.54% 11/19 | -10.29% 10/16 |
| 2016年 3月期 | 1,135 4/16 | 642 2/12 | 752,000 5/20 | 783億9311万 | 443億4218万 | +10.82% 3/14 | -16.88% 8/25 |
| 2017年 3月期 | 896 1/27 | 591 6/28 | 1,072,000 5/6 | 618億8566万 | 408億1967万 | +11.14% 12/15 | -14.34% 6/28 |
| 2018年 3月期 | 1,139 2/22 | 753 4/17 | 1,068,100 2/20 | 786億6938万 | 520億882万 | +15.11% 2/21 | -6.14% 11/15 |
| 2019年 3月期 | 1,270 7/27 | 838 12/25 | 1,655,900 7/31 | 877億1740万 | 578億7967万 | +12.92% 9/19 | -15.12% 10/26 |
| 2020年 3月期 | 1,136 11/8 | 679 3/17 | 533,800 7/31 | 784億6218万 | 468億9773万 | +15.08% 11/8 | -21.55% 3/19 |
| 2021年 3月期 | 1,097 1/12 | 716 5/13 | 870,700 1/28 | 757億6849万 | 494億5327万 | +19.53% 8/3 | -10.49% 2/1 |
| 2022年 3月期 | 1,024 4/9 | 810 11/10 | 906,400 9/29 | 707億2647万 | 502億2000万 | +6.95% 12/14 | -14.03% 5/13 |
| 2023年 3月期 | 1,132 3/3 | 843 6/17 | 1,161,800 10/28 | 622億6000万 | 522億6600万 | +12.25% 11/1 | -6.34% 5/24 |
| 2024年 3月期 | 2,379 3/6 | 1,041 6/1 | 3,397,800 8/1 | 1308億4500万 | 572億5500万 | +13.63% 8/1 | -10.16% 10/4 |
| 2025年 3月期 | 2,629 11/8 | 1,422 8/5 | 2,182,800 2/5 | 1445億9500万 | 782億1000万 | +21.56% 11/7 | -28.64% 8/5 |
| 2026年 3月期 | 4,815 12/5 | 1,674 4/7 | 1,522,800 2/4 | 2648億2500万 | 920億7000万 | +19.97% 10/27 | -16.12% 3/31 |
| 最新 | 3,630 2026/10/6 | 104,800 | 1996億5000万 | +2.4% 3,545 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/27 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/27
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 81%（1.81倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 88%（1.88倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 151%（2.51倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 40%（1.4倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 84%（1.84倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 86%（1.86倍）
- 2026/10/06 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
180円（1998/01/13） - 1917%（20.17倍）
3,630円（10/6）
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。
