- 4620
- 2026/09/25
- 時価
- 337億円
- PER 予
- 11.78倍
- 2010年以降
- 4.01-1559.38倍
（2010-2026年） - PBR
- 0.61倍
- 2010年以降
- 0.26-0.98倍
（2010-2026年） - 配当 予
- 1.83%
- ROE 予
- 5.14%
- ROA 予
- 3.43%
- 資料
- Link
- CSV,JSON
藤倉化成（4620）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,069
- 始値
- 1,066
- 高値
- 1,107
- 安値
- 1,066
- 終値 +2.25%
- 1,093
- 出来高 +7.66%
- 167,300
乖離率
- 株価（5日）
移動平均値 - +5.1%
1,040 - 株価（25日）
移動平均値 - +12.1%
975 - 出来高（5日）
移動平均値 - +6.17%
157,580
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,066 | 1,107 | 1,066 | 1,093 | +2.25% | 167,300 | - | +12.1% | - | - |
| 09/24 | 1,036 | 1,084 | 1,033 | 1,069 | +5.32% | 155,400 | - | +10.09% | - | - |
| 09/18 | 1,025 | 1,033 | 1,009 | 1,015 | -0.59% | 84,800 | - | +5.07% | - | - |
| 09/17 | 1,020 | 1,028 | 1,012 | 1,021 | +1.9% | 86,300 | - | +5.8% | - | - |
| 09/16 | 984 | 1,007 | 980 | 1,002 | +2.04% | 294,100 | - | +4.05% | - | - |
| 09/15 | 959 | 994 | 959 | 982 | +1.45% | 79,900 | - | +2.4% | - | - |
| 09/14 | 954 | 968 | 947 | 968 | +0.21% | 80,500 | - | +1.15% | - | - |
| 09/11 | 954 | 975 | 943 | 966 | -0.31% | 107,900 | - | +1.36% | - | - |
| 09/10 | 960 | 975 | 960 | 969 | +0.1% | 75,300 | - | +1.89% | - | - |
| 09/09 | 968 | 986 | 958 | 968 | -0.82% | 100,100 | - | +1.89% | - | - |
| 09/08 | 971 | 996 | 968 | 976 | -1.51% | 162,100 | - | +3.06% | - | - |
| 09/07 | 938 | 996 | 938 | 991 | +6.44% | 282,900 | - | +5.2% | - | - |
| 09/04 | 926 | 931 | 916 | 931 | +0.43% | 79,900 | - | -0.64% | - | - |
| 09/03 | 956 | 956 | 920 | 927 | -2.52% | 132,100 | - | -0.54% | - | - |
| 09/02 | 969 | 976 | 950 | 951 | -3.55% | 73,900 | - | +2.37% | - | - |
| 09/01 | 968 | 1,000 | 966 | 986 | +2.18% | 131,200 | - | +6.71% | - | - |
| 08/31 | 961 | 980 | 956 | 965 | -0.31% | 120,500 | - | +4.78% | - | - |
| 08/28 | 956 | 986 | 956 | 968 | +0.52% | 110,200 | - | +5.33% | - | - |
| 08/27 | 948 | 975 | 948 | 963 | +1.05% | 98,600 | - | +4.9% | - | - |
| 08/26 | 950 | 953 | 937 | 953 | -0.42% | 109,200 | - | +3.81% | - | - |
| 08/25 | 937 | 960 | 928 | 957 | +1.92% | 114,700 | - | +4.25% | - | - |
| 08/24 | 954 | 954 | 932 | 939 | -1.05% | 83,900 | - | +2.29% | - | - |
| 08/21 | 933 | 951 | 925 | 949 | +0.11% | 118,000 | - | +3.26% | - | - |
| 08/20 | 939 | 948 | 928 | 948 | +1.94% | 94,400 | - | +2.93% | - | - |
| 08/19 | 954 | 967 | 922 | 930 | -4.02% | 264,700 | - | +0.98% | - | - |
| 08/18 | 966 | 975 | 958 | 969 | +0.73% | 105,400 | - | +4.98% | - | - |
| 08/17 | 982 | 990 | 958 | 962 | -2.04% | 143,100 | - | +4.11% | - | - |
| 08/14 | 961 | 987 | 957 | 982 | +2.19% | 150,900 | - | +6.16% | - | - |
| 08/13 | 926 | 969 | 914 | 961 | +3.78% | 171,000 | - | +3.89% | - | - |
| 08/12 | 918 | 932 | 905 | 926 | -0.22% | 92,300 | - | -0.11% | - | - |
| 08/10 | 901 | 928 | 882 | 928 | +6.54% | 158,900 | - | -0.32% | - | - |
| 08/07 | 930 | 945 | 834 | 871 | -4.91% | 272,200 | - | -7.04% | - | - |
| 08/06 | 906 | 925 | 905 | 916 | -1.51% | 65,000 | - | -2.86% | - | - |
| 08/05 | 893 | 930 | 893 | 930 | +4.85% | 152,600 | - | -2% | - | - |
| 08/04 | 838 | 897 | 838 | 887 | +4.35% | 175,300 | - | -6.93% | - | - |
| 08/03 | 854 | 863 | 839 | 850 | -1.62% | 152,700 | - | -11.46% | - | - |
| 07/31 | 859 | 871 | 832 | 864 | +4.22% | 191,400 | - | -10.84% | - | - |
| 07/30 | 833 | 846 | 817 | 829 | -0.24% | 130,000 | - | -15.15% | - | - |
| 07/29 | 850 | 851 | 819 | 831 | -1.66% | 178,500 | - | -15.81% | - | - |
| 07/28 | 877 | 877 | 839 | 845 | -5.27% | 141,500 | - | -15.42% | - | - |
| 07/27 | 920 | 924 | 877 | 892 | -2.94% | 121,800 | - | -11.86% | - | - |
| 07/24 | 919 | 927 | 908 | 919 | -3.06% | 140,700 | - | -10.08% | - | - |
| 07/23 | 975 | 987 | 942 | 948 | -1.25% | 84,900 | - | -8.05% | - | - |
| 07/22 | 950 | 988 | 936 | 960 | 0% | 183,200 | - | -7.51% | - | - |
| 07/21 | 964 | 968 | 938 | 960 | +1.16% | 164,800 | - | -7.96% | - | - |
| 07/17 | 964 | 964 | 896 | 949 | -1.86% | 120,800 | - | -9.62% | - | - |
| 07/16 | 989 | 989 | 967 | 967 | -2.22% | 62,900 | - | -8.25% | - | - |
| 07/15 | 969 | 994 | 966 | 989 | +2.17% | 64,200 | - | -6.26% | - | - |
| 07/14 | 966 | 979 | 956 | 968 | +0.21% | 71,700 | - | -8.42% | - | - |
| 07/13 | 1,010 | 1,013 | 961 | 966 | -3.21% | 99,900 | - | -8.95% | - | - |
| 07/10 | 1,008 | 1,018 | 995 | 998 | +1.63% | 125,100 | - | -6.2% | - | - |
| 07/09 | 986 | 1,001 | 977 | 982 | -0.1% | 90,100 | - | -7.97% | - | - |
| 07/08 | 1,006 | 1,019 | 983 | 983 | -2.29% | 105,500 | - | -8.04% | - | - |
| 07/07 | 1,041 | 1,051 | 1,004 | 1,006 | -2.99% | 96,100 | - | -6.16% | - | - |
| 07/06 | 1,067 | 1,089 | 1,037 | 1,037 | -2.81% | 86,800 | - | -3.36% | - | - |
| 07/03 | 1,035 | 1,071 | 1,018 | 1,067 | +3.09% | 94,300 | - | -0.47% | - | - |
| 07/02 | 1,056 | 1,063 | 1,034 | 1,035 | -1.52% | 74,700 | - | -3.27% | - | - |
| 07/01 | 1,049 | 1,063 | 1,039 | 1,051 | +1.45% | 105,400 | - | -1.78% | - | - |
| 06/30 | 1,061 | 1,062 | 1,030 | 1,036 | -2.72% | 110,000 | - | -3.09% | - | - |
| 06/29 | 1,070 | 1,078 | 1,037 | 1,065 | -0.56% | 111,000 | - | -0.28% | - | - |
| 06/26 | 1,087 | 1,095 | 1,063 | 1,071 | -0.74% | 110,200 | - | +0.56% | - | - |
| 06/25 | 1,082 | 1,090 | 1,064 | 1,079 | 0% | 98,100 | - | +1.7% | - | - |
| 06/24 | 1,120 | 1,123 | 1,055 | 1,079 | -4.26% | 134,800 | - | +1.98% | - | - |
| 06/23 | 1,171 | 1,188 | 1,123 | 1,127 | -3.26% | 154,800 | - | +6.82% | - | - |
| 06/22 | 1,145 | 1,170 | 1,135 | 1,165 | +1.57% | 112,900 | - | +10.95% | - | - |
| 06/19 | 1,160 | 1,198 | 1,135 | 1,147 | +0.79% | 242,800 | - | +9.87% | - | - |
| 06/18 | 1,121 | 1,148 | 1,111 | 1,138 | +1.79% | 115,400 | - | +9.42% | - | - |
| 06/17 | 1,116 | 1,136 | 1,108 | 1,118 | +1.54% | 112,800 | - | +7.81% | - | - |
| 06/16 | 1,119 | 1,143 | 1,089 | 1,101 | -1.61% | 143,700 | - | +6.07% | - | - |
| 06/15 | 1,070 | 1,126 | 1,070 | 1,119 | +6.07% | 189,900 | - | +7.49% | - | - |
| 06/12 | 1,028 | 1,060 | 1,012 | 1,055 | +6.35% | 157,200 | - | +1.15% | - | - |
| 06/11 | 1,029 | 1,037 | 992 | 992 | -5.34% | 120,400 | - | -5.34% | - | - |
| 06/10 | 1,063 | 1,063 | 1,029 | 1,048 | -1.6% | 150,300 | - | -0.95% | - | - |
| 06/09 | 1,040 | 1,066 | 1,039 | 1,065 | +3.7% | 134,800 | - | 0% | - | - |
| 06/08 | 1,040 | 1,073 | 1,017 | 1,027 | -4.02% | 187,200 | - | -4.11% | - | - |
| 06/05 | 1,049 | 1,083 | 1,021 | 1,070 | +2% | 141,500 | - | -0.83% | - | - |
| 06/04 | 1,050 | 1,076 | 1,033 | 1,049 | -0.38% | 119,800 | - | -3.05% | - | - |
| 06/03 | 1,058 | 1,068 | 1,030 | 1,053 | +1.06% | 166,700 | - | -3.13% | - | - |
| 06/02 | 995 | 1,060 | 993 | 1,042 | +4.83% | 247,900 | - | -4.4% | - | - |
| 06/01 | 1,023 | 1,023 | 971 | 994 | -2.93% | 204,400 | - | -9.31% | - | - |
| 05/29 | 1,028 | 1,072 | 1,021 | 1,024 | -1.35% | 149,400 | - | -7.16% | - | - |
| 05/28 | 1,022 | 1,041 | 996 | 1,038 | +1.47% | 140,400 | - | -6.57% | - | - |
| 05/27 | 1,031 | 1,048 | 1,014 | 1,023 | +0.2% | 188,300 | - | -8.58% | - | - |
| 05/26 | 977 | 1,035 | 962 | 1,021 | +3.55% | 300,900 | - | -9.49% | - | - |
| 05/25 | 997 | 1,005 | 976 | 986 | +1.02% | 162,000 | - | -13.28% | - | - |
| 05/22 | 1,020 | 1,023 | 961 | 976 | -2.4% | 151,100 | - | -14.91% | - | - |
| 05/21 | 996 | 1,032 | 992 | 1,000 | +1.01% | 183,600 | - | -13.72% | - | - |
| 05/20 | 984 | 991 | 955 | 990 | -1.3% | 165,200 | - | -15.38% | - | - |
| 05/19 | 1,006 | 1,016 | 983 | 1,003 | -0.69% | 1,207,900 | - | -14.93% | - | - |
| 05/18 | 1,035 | 1,052 | 985 | 1,010 | -5.16% | 208,000 | - | -14.91% | - | - |
| 05/15 | 1,085 | 1,095 | 1,043 | 1,065 | +0.95% | 190,900 | - | -10.73% | - | - |
| 05/14 | 1,154 | 1,160 | 1,047 | 1,055 | -7.62% | 252,400 | - | -11.94% | - | - |
| 05/13 | 1,160 | 1,164 | 1,135 | 1,142 | -2.73% | 143,100 | - | -5.07% | - | - |
| 05/12 | 1,196 | 1,210 | 1,167 | 1,174 | 0% | 193,300 | - | -2.57% | - | - |
| 05/11 | 1,192 | 1,210 | 1,165 | 1,174 | -1.43% | 161,900 | - | -2.81% | - | - |
| 05/08 | 1,217 | 1,217 | 1,177 | 1,191 | -2.54% | 156,700 | - | -1.33% | - | - |
| 05/07 | 1,200 | 1,232 | 1,151 | 1,222 | -0.08% | 257,900 | - | +1.33% | - | - |
| 05/01 | 1,223 | 1,229 | 1,203 | 1,223 | +0.66% | 88,400 | - | +1.83% | - | - |
| 04/30 | 1,220 | 1,227 | 1,182 | 1,215 | -1.38% | 198,700 | - | +1.59% | - | - |
| 04/28 | 1,154 | 1,232 | 1,145 | 1,232 | +6.76% | 276,800 | - | +3.62% | - | - |
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 | 1,308 7/3 | 609 1/22 | 325,900 1/15 | - | - | +15.63% 2/27 | -28.53% 1/22 |
| 2009年 3月期 | 1,147 5/20 | 323 3/13 | 765,600 9/11 | - | - | +28.1% 5/20 | -34.98% 10/8 |
| 2010年 3月期 | 625 9/11 | 355 4/2 4/1 | 1,432,100 9/11 | - | - | +23.11% 5/26 | -12.57% 11/24 |
| 2011年 3月期 | 667 2/16 | 410 3/15 | 464,300 5/17 | 218億2157万 | 134億1356万 | +10.15% 5/17 | -30.7% 3/15 |
| 2012年 3月期 | 524 4/1 | 341 11/10 | 125,900 4/7 | 171億4318万 | 111億5615万 | +10.7% 7/6 | -10.83% 5/17 |
| 2013年 3月期 | 475 4/27 4/26 他2件 | 303 10/11 | 142,700 3/18 | 155億4010万 | 99億1294万 | +10.46% 1/11 | -13.31% 6/4 |
| 2014年 3月期 | 790 1/7 | 362 4/2 | 10,954,700 1/8 | 258億4633万 | 118億4319万 | +28.84% 1/8 | -13.1% 2/4 |
| 2015年 3月期 | 645 4/1 | 473 5/21 | 205,200 5/12 | 211億238万 | 154億7508万 | +11.84% 11/5 | -15.11% 5/12 |
| 2016年 3月期 | 612 6/8 6/5 | 460 2/12 | 105,900 9/11 | 200億2272万 | 150億4976万 | +7.09% 6/2 | -14% 1/21 |
| 2017年 3月期 | 691 2/10 | 468 5/6 | 228,100 10/11 | 226億736万 | 153億1149万 | +15.01% 6/8 | -7.79% 7/8 |
| 2018年 3月期 | 763 1/5 | 600 8/10 | 224,900 8/10 | 249億6297万 | 196億3012万 | +6.56% 12/21 | -9.96% 2/6 |
| 2019年 3月期 | 722 8/10 | 543 12/25 | 93,600 8/10 | 236億2158万 | 177億6526万 | +8.18% 8/10 | -12.17% 12/25 |
| 2020年 3月期 | 648 4/15 | 363 3/13 | 93,100 11/8 | 212億53万 | 118億7622万 | +17.63% 3/30 | -25.27% 3/13 |
| 2021年 3月期 | 590 12/3 | 441 4/15 | 151,600 12/3 | 193億295万 | 144億2814万 | +13.87% 12/3 | -11.14% 10/22 |
| 2022年 3月期 | 581 9/17 | 420 3/8 | 691,500 9/17 | 190億850万 | 137億4108万 | +8.1% 9/17 | -8.47% 3/8 |
| 2023年 3月期 | 499 7/28 7/27 他2件 | 384 11/4 | 481,600 2/10 | 163億2572万 | 125億6328万 | +7.92% 2/10 | -9.67% 9/27 |
| 2024年 3月期 | 510 9/8 | 411 6/1 | 464,000 2/8 | 166億8560万 | 134億4663万 | +9.05% 9/8 | -8.95% 10/4 |
| 2025年 3月期 | 591 6/18 | 435 8/5 | 607,300 6/21 | 182億3235万 | 134億1975万 | +12.28% 5/31 | -15.9% 8/5 |
| 2026年 3月期 | 1,233 3/3 | 429 4/7 | 1,526,200 1/28 | 380億3805万 | 132億3465万 | +46.91% 2/12 | -8.93% 3/23 |
| 最新 | 1,093 2026/9/25 | 167,300 | 337億1905万 | +12.1% 975 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/27 vs 1984/12/28
- -9%（0.91倍）
- 1986/12/27 vs 1985/12/27
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/27 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/28 vs 1991/12/27
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/28
- 67%（1.67倍）
- 1994/12/30 vs 1993/12/30
- 46%（1.46倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/29 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/29 vs 1997/12/29
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/29
- 69%（1.69倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 96%（1.96倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/25 vs 2025/12/30
- 76%（1.76倍）
- 過去安値
192円（1983/01/27） - 469%（5.69倍）
1,093円（9/25）
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。
