- 4624
- 2026/10/01
- 時価
- 79億円
- PER 予
- 8.65倍
- 2010年以降
- 4.86-17.66倍
（2010-2026年） - PBR
- 0.41倍
- 2010年以降
- 0.3-0.61倍
（2010-2026年） - 配当 予
- 1.27%
- ROE 予
- 4.74%
- ROA 予
- 3.88%
- 資料
- Link
- CSV,JSON
イサム塗料（4624）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,970
- 始値
- 3,945
- 高値
- 3,950
- 安値
- 3,945
- 終値 -0.5%
- 3,950
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.13%
3,995 - 株価（25日）
移動平均値 - -2.13%
4,036 - 出来高（5日）
移動平均値 - -41.18%
340
2026/05/01～2026/10/01
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 | ||||||||||
| 10/01 | 3,945 | 3,950 | 3,945 | 3,950 | -0.5% | 200 | - | -2.13% | - | - |
| 09/30 | 3,970 | 3,970 | 3,970 | 3,970 | -0.75% | 100 | - | -1.76% | - | - |
| 09/29 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | - | -0.99% | - | - |
| 09/28 | 4,025 | 4,025 | 4,000 | 4,000 | -1.36% | 800 | - | -0.84% | - | - |
| 09/25 | 4,060 | 4,060 | 4,055 | 4,055 | -0.12% | 400 | - | +0.77% | - | - |
| 09/24 | 4,000 | 4,060 | 4,000 | 4,060 | +2.01% | 1,300 | - | +1.17% | - | - |
| 09/18 | 3,990 | 3,990 | 3,975 | 3,980 | +0.13% | 900 | - | -0.55% | - | - |
| 09/17 | 3,920 | 3,975 | 3,920 | 3,975 | +1.4% | 300 | - | -0.5% | - | - |
| 09/16 | 3,950 | 3,950 | 3,845 | 3,920 | -0.51% | 2,200 | - | -1.68% | - | - |
| 09/15 | 4,010 | 4,010 | 3,940 | 3,940 | -1.75% | 300 | - | -1.03% | - | - |
| 09/14 | 4,050 | 4,070 | 4,000 | 4,010 | -0.87% | 1,300 | - | +0.91% | - | - |
| 09/11 | 4,050 | 4,060 | 4,000 | 4,045 | +1.13% | 2,400 | - | +1.94% | - | - |
| 09/10 | 3,960 | 4,085 | 3,945 | 4,000 | +1.01% | 3,300 | - | +1.01% | - | - |
| 09/09 | 3,960 | 3,960 | 3,960 | 3,960 | -1% | 800 | - | +0.25% | - | - |
| 09/08 | 4,050 | 4,050 | 4,000 | 4,000 | -2.44% | 1,500 | - | +1.6% | - | - |
| 09/07 | 4,170 | 4,170 | 4,055 | 4,100 | -0.49% | 1,700 | - | +4.57% | - | - |
| 09/04 | 4,120 | 4,120 | 4,100 | 4,120 | 0% | 1,900 | - | +5.64% | - | - |
| 09/03 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 100 | - | +6.24% | - | - |
| 09/02 | 4,115 | 4,120 | 4,115 | 4,120 | -0.24% | 900 | - | +6.87% | - | - |
| 09/01 | 4,130 | 4,130 | 4,130 | 4,130 | +0.61% | 300 | - | +7.8% | - | - |
| 08/31 | 4,105 | 4,105 | 4,105 | 4,105 | 0% | 100 | - | +7.83% | - | - |
| 08/28 | 4,105 | 4,105 | 4,080 | 4,105 | 0% | 1,500 | - | +8.45% | - | - |
| 08/27 | 4,085 | 4,155 | 4,085 | 4,105 | +0.49% | 2,200 | - | +9.12% | - | - |
| 08/26 | 4,040 | 4,090 | 4,040 | 4,085 | +1.11% | 2,200 | - | +9.31% | - | - |
| 08/25 | 4,075 | 4,080 | 4,000 | 4,040 | -0.86% | 2,900 | - | +8.81% | - | - |
| 08/24 | 4,015 | 4,075 | 3,970 | 4,075 | +3.3% | 14,800 | - | +10.46% | - | - |
| 08/21 | 3,850 | 3,945 | 3,850 | 3,945 | +2.47% | 2,400 | - | +7.67% | - | - |
| 08/20 | 3,780 | 3,850 | 3,780 | 3,850 | +2.26% | 600 | - | +5.65% | - | - |
| 08/19 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 400 | - | +3.75% | - | - |
| 08/18 | 3,800 | 3,800 | 3,765 | 3,765 | -0.79% | 1,200 | - | +4.12% | - | - |
| 08/17 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 800 | - | +5.33% | - | - |
| 08/14 | 3,780 | 3,795 | 3,780 | 3,795 | +0.66% | 300 | - | +5.71% | - | - |
| 08/13 | 3,780 | 3,780 | 3,770 | 3,770 | -0.26% | 300 | - | +5.43% | - | - |
| 08/12 | 3,765 | 3,780 | 3,765 | 3,780 | +0.27% | 400 | - | +6.09% | - | - |
| 08/10 | 3,850 | 3,850 | 3,765 | 3,770 | -2.33% | 1,100 | - | +6.26% | - | - |
| 08/07 | 3,860 | 3,860 | 3,860 | 3,860 | +0.39% | 200 | - | +9.22% | - | - |
| 08/06 | 3,760 | 3,845 | 3,760 | 3,845 | +2.53% | 1,100 | - | +9.36% | - | - |
| 08/05 | 3,650 | 3,840 | 3,575 | 3,750 | +3.45% | 8,200 | - | +7.23% | - | - |
| 08/04 | 3,615 | 3,625 | 3,595 | 3,625 | +0.83% | 700 | - | +4.08% | - | - |
| 08/03 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 400 | - | +3.48% | - | - |
| 07/31 | 3,575 | 3,595 | 3,575 | 3,595 | +0.7% | 300 | - | +3.72% | - | - |
| 07/30 | 3,560 | 3,585 | 3,560 | 3,570 | +0.85% | 800 | - | +3.24% | - | - |
| 07/29 | 3,545 | 3,545 | 3,540 | 3,540 | +0.57% | 500 | - | +2.58% | - | - |
| 07/28 | 3,505 | 3,520 | 3,505 | 3,520 | -0.42% | 200 | - | +2.15% | - | - |
| 07/27 | 3,545 | 3,545 | 3,535 | 3,535 | -0.28% | 300 | - | +2.7% | - | - |
| 07/24 | 3,540 | 3,545 | 3,540 | 3,545 | +0.57% | 500 | - | +3.14% | - | - |
| 07/23 | 3,500 | 3,525 | 3,460 | 3,525 | +1.15% | 1,200 | - | +2.65% | - | - |
| 07/22 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 100 | - | +1.6% | - | - |
| 07/21 | 3,450 | 3,485 | 3,450 | 3,485 | +1.46% | 500 | - | +1.49% | - | - |
| 07/17 | 3,460 | 3,460 | 3,420 | 3,435 | -0.72% | 3,100 | - | 0% | - | - |
| 07/16 | 3,445 | 3,505 | 3,445 | 3,460 | +0.29% | 1,600 | - | +0.61% | - | - |
| 07/15 | 3,460 | 3,475 | 3,450 | 3,450 | -0.29% | 5,600 | - | +0.2% | - | - |
| 07/14 | 3,440 | 3,460 | 3,440 | 3,460 | +0.58% | 600 | - | +0.32% | - | - |
| 07/13 | 3,450 | 3,465 | 3,440 | 3,440 | -0.15% | 800 | - | -0.49% | - | - |
| 07/10 | 3,490 | 3,490 | 3,440 | 3,445 | -0.58% | 1,100 | - | -0.61% | - | - |
| 07/09 | 3,440 | 3,465 | 3,440 | 3,465 | +0.29% | 500 | - | -0.2% | - | - |
| 07/08 | 3,440 | 3,480 | 3,440 | 3,455 | +0.44% | 400 | - | -0.66% | - | - |
| 07/07 | 3,440 | 3,460 | 3,415 | 3,440 | +0.73% | 3,000 | - | -1.23% | - | - |
| 07/06 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 600 | - | -2.12% | - | - |
| 07/03 | 3,405 | 3,410 | 3,345 | 3,410 | -0.15% | 2,200 | - | -2.63% | - | - |
| 07/02 | 3,405 | 3,415 | 3,405 | 3,415 | +1.19% | 800 | - | -2.82% | - | - |
| 06/30 | 3,385 | 3,440 | 3,375 | 3,375 | -0.44% | 1,800 | - | -4.31% | - | - |
| 06/29 | 3,375 | 3,390 | 3,370 | 3,390 | -0.15% | 600 | - | -4.26% | - | - |
| 06/26 | 3,405 | 3,405 | 3,395 | 3,395 | -0.44% | 200 | - | -4.5% | - | - |
| 06/25 | 3,415 | 3,415 | 3,405 | 3,410 | +0.59% | 500 | - | -4.46% | - | - |
| 06/24 | 3,390 | 3,400 | 3,375 | 3,390 | 0% | 2,000 | - | -5.39% | - | - |
| 06/23 | 3,405 | 3,405 | 3,380 | 3,390 | -0.44% | 1,000 | - | -5.75% | - | - |
| 06/22 | 3,465 | 3,465 | 3,380 | 3,405 | -0.44% | 2,500 | - | -5.73% | - | - |
| 06/19 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 500 | - | -5.71% | - | - |
| 06/18 | 3,450 | 3,470 | 3,410 | 3,430 | -0.58% | 1,700 | - | -5.85% | - | - |
| 06/17 | 3,445 | 3,450 | 3,405 | 3,450 | +0.15% | 2,900 | - | -5.79% | - | - |
| 06/16 | 3,540 | 3,540 | 3,445 | 3,445 | -3.37% | 5,000 | - | -6.36% | - | - |
| 06/15 | 3,530 | 3,565 | 3,515 | 3,565 | +1.42% | 1,500 | - | -3.62% | - | - |
| 06/12 | 3,550 | 3,555 | 3,515 | 3,515 | -0.99% | 1,600 | - | -5.15% | - | - |
| 06/11 | 3,555 | 3,575 | 3,550 | 3,550 | 0% | 1,100 | - | -4.47% | - | - |
| 06/10 | 3,605 | 3,605 | 3,550 | 3,550 | -1.66% | 1,100 | - | -4.75% | - | - |
| 06/09 | 3,605 | 3,610 | 3,605 | 3,610 | -1.1% | 200 | - | -3.32% | - | - |
| 06/08 | 3,650 | 3,650 | 3,650 | 3,650 | -0.41% | 100 | - | -2.3% | - | - |
| 06/05 | 3,665 | 3,665 | 3,665 | 3,665 | +1.95% | 200 | - | -1.93% | - | - |
| 06/04 | 3,590 | 3,595 | 3,590 | 3,595 | -0.42% | 200 | - | -3.83% | - | - |
| 06/03 | 3,590 | 3,615 | 3,590 | 3,610 | +0.56% | 500 | - | -3.53% | - | - |
| 06/02 | 3,605 | 3,605 | 3,590 | 3,590 | +0.28% | 700 | - | -4.19% | - | - |
| 06/01 | 3,740 | 3,740 | 3,580 | 3,580 | -4.28% | 2,000 | - | -4.64% | - | - |
| 05/29 | 3,680 | 3,740 | 3,680 | 3,740 | +0.94% | 900 | - | -0.53% | - | - |
| 05/28 | 3,730 | 3,730 | 3,705 | 3,705 | -0.94% | 400 | - | -1.52% | - | - |
| 05/27 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 200 | - | -0.64% | - | - |
| 05/26 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 500 | - | -0.64% | - | - |
| 05/25 | 3,730 | 3,740 | 3,730 | 3,740 | -0.13% | 900 | - | -0.64% | - | - |
| 05/22 | 3,745 | 3,745 | 3,720 | 3,745 | -0.13% | 3,100 | - | -0.53% | - | - |
| 05/20 | 3,720 | 3,760 | 3,720 | 3,750 | -0.13% | 800 | - | -0.45% | - | - |
| 05/19 | 3,760 | 3,785 | 3,755 | 3,755 | 0% | 1,300 | - | -0.42% | - | - |
| 05/18 | 3,805 | 3,805 | 3,720 | 3,755 | -0.92% | 1,500 | - | -0.45% | - | - |
| 05/15 | 3,815 | 3,815 | 3,790 | 3,790 | -0.52% | 900 | - | +0.5% | - | - |
| 05/14 | 3,905 | 3,905 | 3,795 | 3,810 | -2.56% | 2,700 | - | +1.17% | - | - |
| 05/13 | 3,880 | 3,950 | 3,875 | 3,910 | +1.16% | 800 | - | +3.93% | - | - |
| 05/12 | 3,945 | 3,945 | 3,765 | 3,865 | -2.15% | 1,000 | - | +2.98% | - | - |
| 05/11 | 3,730 | 3,950 | 3,660 | 3,950 | +5.33% | 4,200 | - | +5.5% | - | - |
| 05/08 | 3,705 | 3,755 | 3,705 | 3,750 | 0% | 600 | - | +0.54% | - | - |
| 05/07 | 3,825 | 3,825 | 3,750 | 3,750 | -2.09% | 900 | - | +0.67% | - | - |
| 05/01 | 3,715 | 3,830 | 3,715 | 3,830 | +2.82% | 2,400 | - | +2.9% | - | - |
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 | 2,720 544 4/4 544 4/3 | 1,655 331 2/12 | 2,600 13,000 1/15 | - | - | +2.08% 9/21 | -15.08% 4/9 |
| 2009年 3月期 | 1,630 326 4/1 | 1,135 227 12/12 | 3,800 19,000 12/18 19,000 7/15 | - | - | +14.83% 3/5 | -13.19% 12/12 |
| 2010年 3月期 | 1,720 344 7/22 | 1,400 280 5/13 | 2,200 11,000 12/15 | - | - | +14.99% 7/22 | -10.64% 11/5 |
| 2011年 3月期 | 1,800 360 2/21 360 2/18 | 1,375 275 8/5 275 8/4 | 5,200 26,000 12/15 26,000 5/6 | 43億2000万 | 33億 | +16.32% 2/18 | -11.87% 8/4 |
| 2012年 3月期 | 1,770 354 12/27 354 12/19 他3件 | 1,445 289 6/24 | 3,600 18,000 7/15 | 42億4800万 | 34億6800万 | +11.35% 7/14 | -5.22% 5/15 |
| 2013年 3月期 | 2,035 407 2/8 | 1,525 305 11/8 | 3,800 19,000 12/17 | 48億8400万 | 36億6000万 | +12.54% 2/8 | -6.54% 10/24 |
| 2014年 3月期 | 2,370 474 2/10 | 1,890 378 4/19 378 4/18 | 5,800 29,000 7/18 | 56億8800万 | 45億3600万 | +8.87% 1/15 | -7.3% 6/25 |
| 2015年 3月期 | 3,130 626 12/3 | 2,140 428 4/11 | 3,800 19,000 12/4 | 75億1200万 | 51億3600万 | +13.69% 10/1 | -9.14% 1/13 |
| 2016年 3月期 | 3,025 605 7/17 | 2,270 454 2/24 | 2,800 14,000 12/15 | 72億6000万 | 54億4800万 | +4.52% 4/20 | -12.33% 2/24 |
| 2017年 3月期 | 3,020 604 3/1 | 2,365 473 11/9 | 6,400 32,000 11/29 32,000 4/18 | 72億4800万 | 56億7600万 | +12.73% 1/20 | -7.73% 5/16 |
| 2018年 3月期 | 4,540 12/19 | 2,525 505 5/22 505 5/18 | 5,800 29,000 5/9 | 108億9600万 | 60億6000万 | +18.27% 12/19 | -6.87% 3/2 |
| 2019年 3月期 | 4,100 8/7 8/6 | 3,525 10/25 | 5,400 6/21 | 98億4000万 | 84億6000万 | +5.83% 3/11 | -9.69% 10/25 |
| 2020年 3月期 | 3,750 1/6 | 2,818 3/17 | 20,000 11/1 | 90億 | 67億6320万 | +11.24% 1/6 | -16.33% 3/10 |
| 2021年 3月期 | 3,550 12/21 12/18 他2件 | 2,750 4/2 | 2,900 11/9 | 85億2000万 | 66億 | +13.52% 12/17 | -8.55% 8/19 |
| 2022年 3月期 | 3,720 8/2 | 3,175 3/24 3/22 | 20,900 3/4 | 89億2800万 | 63億5000万 | +8.22% 8/2 | -7.14% 1/25 |
| 2023年 3月期 | 3,200 4/4 | 2,618 12/22 | 43,800 9/8 | 64億 | 52億3600万 | +4.57% 8/18 | -4.72% 5/31 |
| 2024年 3月期 | 3,610 3/25 | 2,700 4/7 4/6 | 60,700 10/11 | 72億2000万 | 54億 | +6.86% 1/24 | -5.18% 4/19 |
| 2025年 3月期 | 3,870 5/16 | 2,820 8/6 | 55,900 2/20 | 77億4000万 | 56億4000万 | +10.22% 4/30 | -15.54% 8/5 |
| 2026年 3月期 | 4,300 2/9 | 2,900 4/7 | 96,400 4/28 | 86億 | 58億 | +10.31% 2/9 | -7.42% 3/23 |
| 最新 | 3,950 2026/10/1 | 200 | 79億 | -2.13% 4,036 | |||
年間値上がり率
- 1985/12/25 vs 1984/12/28
- -21%（0.79倍）
- 1986/12/26 vs 1985/12/25
- 4%（1.04倍）
- 1987/12/24 vs 1986/12/26
- 13%（1.13倍）
- 1988/12/26 vs 1987/12/24
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/26
- 47%（1.47倍）
- 1990/12/27 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/27 vs 1990/12/27
- 10%（1.1倍）
- 1992/12/28 vs 1991/12/27
- -11%（0.89倍）
- 1993/12/27 vs 1992/12/28
- 12%（1.12倍）
- 1994/12/29 vs 1993/12/27
- 3%（1.03倍）
- 1995/12/25 vs 1994/12/29
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/25
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/25 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/29 vs 1998/12/25
- 1%（1.01倍）
- 2000/12/28 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/27 vs 2000/12/28
- -1%（0.99倍）
- 2002/12/27 vs 2001/12/27
- -36%（0.64倍）
- 2003/12/26 vs 2002/12/27
- 36%（1.36倍）
- 2004/12/29 vs 2003/12/26
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/29
- 38%（1.38倍）
- 2006/12/27 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/27 vs 2006/12/27
- -15%（0.85倍）
- 2008/12/22 vs 2007/12/27
- -36%（0.64倍）
- 2009/12/18 vs 2008/12/22
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/18
- -8%（0.92倍）
- 2011/12/29 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/29
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/29 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/25 vs 2014/12/29
- -9%（0.91倍）
- 2016/12/27 vs 2015/12/25
- -2%（0.98倍）
- 2017/12/28 vs 2016/12/27
- 44%（1.44倍）
- 2018/12/27 vs 2017/12/28
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/27
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/27 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/29 vs 2021/12/27
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/29
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/01 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
1,135円（2008/12/12） - 248%（3.48倍）
3,950円（10/1）
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。
