- 4626
- 2026/10/06
- 時価
- 5597億円
- PER 予
- 20.99倍
- 2010年以降
- 9.92-39.56倍
（2010-2026年） - PBR
- 4.22倍
- 2010年以降
- 1.15-6.03倍
（2010-2026年） - 配当
- 1.72%
- ROE 予
- 20.11%
- ROA 予
- 11.99%
- 資料
- Link
- CSV,JSON
太陽 HD（4626）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,772
- 始値
- 4,763
- 高値
- 4,819
- 安値
- 4,763
- 終値 +0.4%
- 4,791
- 出来高 -26.96%
- 287,700
乖離率
- 株価（5日）
移動平均値 - -0.13%
4,797 - 株価（25日）
移動平均値 - +0.91%
4,748 - 出来高（5日）
移動平均値 - -32.04%
423,360
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 | 4,763 | 4,819 | 4,763 | 4,791 | +0.4% | 287,700 | - | +0.91% | - | - |
| 10/05 | 4,825 | 4,836 | 4,769 | 4,772 | -0.58% | 393,900 | - | +0.53% | - | - |
| 10/02 | 4,800 | 4,825 | 4,748 | 4,800 | -0.58% | 389,600 | - | +1.14% | - | - |
| 10/01 | 4,800 | 4,859 | 4,790 | 4,828 | +0.69% | 659,300 | - | +1.77% | - | - |
| 09/30 | 4,780 | 4,810 | 4,778 | 4,795 | +0.38% | 386,300 | - | +1.14% | - | - |
| 09/29 | 4,782 | 4,787 | 4,742 | 4,777 | -0.1% | 418,600 | - | +0.78% | - | - |
| 09/28 | 4,770 | 4,801 | 4,760 | 4,782 | +0.04% | 378,300 | - | +0.89% | - | - |
| 09/25 | 4,740 | 4,780 | 4,731 | 4,780 | +0.76% | 309,600 | - | +0.87% | - | - |
| 09/24 | 4,733 | 4,744 | 4,726 | 4,744 | 0% | 222,500 | - | +0.11% | - | - |
| 09/18 | 4,730 | 4,744 | 4,727 | 4,744 | +0.3% | 372,200 | - | +0.02% | - | - |
| 09/17 | 4,735 | 4,738 | 4,725 | 4,730 | 0% | 220,500 | - | -0.34% | - | - |
| 09/16 | 4,730 | 4,734 | 4,720 | 4,730 | +0.04% | 223,000 | - | -0.44% | - | - |
| 09/15 | 4,724 | 4,734 | 4,717 | 4,728 | +0.17% | 247,300 | - | -0.59% | - | - |
| 09/14 | 4,716 | 4,724 | 4,715 | 4,720 | 0% | 175,900 | - | -0.84% | - | - |
| 09/11 | 4,701 | 4,729 | 4,700 | 4,720 | +0.02% | 451,100 | - | -0.94% | - | - |
| 09/10 | 4,720 | 4,720 | 4,712 | 4,719 | -0.02% | 275,900 | - | -1.05% | - | - |
| 09/09 | 4,722 | 4,731 | 4,714 | 4,720 | +0.21% | 300,900 | - | -1.19% | - | - |
| 09/08 | 4,720 | 4,731 | 4,710 | 4,710 | -0.25% | 205,600 | - | -1.49% | - | - |
| 09/07 | 4,724 | 4,735 | 4,714 | 4,722 | -0.04% | 272,400 | - | -1.28% | - | - |
| 09/04 | 4,715 | 4,734 | 4,700 | 4,724 | -0.02% | 425,000 | - | -1.23% | - | - |
| 09/03 | 4,736 | 4,739 | 4,713 | 4,725 | -0.11% | 448,000 | - | -1.19% | - | - |
| 09/02 | 4,730 | 4,744 | 4,727 | 4,730 | -0.42% | 257,000 | - | -1.05% | - | - |
| 09/01 | 4,730 | 4,750 | 4,726 | 4,750 | +0.42% | 243,600 | - | -0.59% | - | - |
| 08/31 | 4,730 | 4,737 | 4,724 | 4,730 | -0.21% | 243,700 | - | -1% | - | - |
| 08/28 | 4,746 | 4,748 | 4,735 | 4,740 | -0.21% | 175,100 | - | -0.84% | - | - |
| 08/27 | 4,757 | 4,762 | 4,742 | 4,750 | 0% | 252,100 | - | -0.67% | - | - |
| 08/26 | 4,752 | 4,758 | 4,739 | 4,750 | -0.08% | 259,200 | - | -0.71% | - | - |
| 08/25 | 4,759 | 4,760 | 4,744 | 4,754 | -0.02% | 279,900 | - | -0.67% | - | - |
| 08/24 | 4,761 | 4,767 | 4,753 | 4,755 | -0.21% | 157,000 | - | -0.67% | - | - |
| 08/21 | 4,758 | 4,768 | 4,752 | 4,765 | -0.08% | 190,900 | - | -0.52% | - | - |
| 08/20 | 4,764 | 4,778 | 4,750 | 4,769 | +0.32% | 201,400 | - | -0.52% | - | - |
| 08/19 | 4,769 | 4,796 | 4,747 | 4,754 | -0.75% | 346,900 | - | -0.86% | - | - |
| 08/18 | 4,850 | 4,880 | 4,776 | 4,790 | -1.34% | 265,400 | - | -0.15% | - | - |
| 08/17 | 4,835 | 4,911 | 4,830 | 4,855 | +0.89% | 296,900 | - | +1.15% | - | - |
| 08/14 | 4,848 | 4,861 | 4,810 | 4,812 | -0.93% | 205,600 | - | +0.25% | - | - |
| 08/13 | 4,844 | 4,875 | 4,828 | 4,857 | +0.19% | 260,400 | - | +1.08% | - | - |
| 08/12 | 4,829 | 4,848 | 4,806 | 4,848 | +0.44% | 204,900 | - | +0.83% | - | - |
| 08/10 | 4,855 | 4,856 | 4,794 | 4,827 | -0.29% | 200,500 | - | +0.31% | - | - |
| 08/07 | 4,820 | 4,872 | 4,790 | 4,841 | +0.48% | 326,200 | - | +0.46% | - | - |
| 08/06 | 4,930 | 4,944 | 4,780 | 4,818 | -2.47% | 444,400 | - | -0.15% | - | - |
| 08/05 | 4,800 | 4,981 | 4,800 | 4,940 | +2.98% | 865,200 | - | +2.21% | - | - |
| 08/04 | 4,755 | 4,797 | 4,732 | 4,797 | +0.78% | 608,900 | - | -0.77% | - | - |
| 08/03 | 4,729 | 4,774 | 4,726 | 4,760 | +0.74% | 680,800 | - | -1.63% | - | - |
| 07/31 | 4,728 | 4,752 | 4,698 | 4,725 | +0.53% | 525,100 | - | -2.54% | - | - |
| 07/30 | 4,680 | 4,710 | 4,680 | 4,700 | +0.32% | 520,300 | - | -3.31% | - | - |
| 07/29 | 4,695 | 4,700 | 4,653 | 4,685 | -0.09% | 752,100 | - | -3.9% | - | - |
| 07/28 | 4,742 | 4,748 | 4,676 | 4,689 | -1.26% | 704,000 | - | -4.21% | - | - |
| 07/27 | 4,761 | 4,780 | 4,730 | 4,749 | -0.54% | 374,900 | - | -3.42% | - | - |
| 07/24 | 4,785 | 4,795 | 4,753 | 4,775 | -0.38% | 313,300 | - | -3.3% | - | - |
| 07/23 | 4,799 | 4,820 | 4,773 | 4,793 | -0.1% | 395,600 | - | -3.37% | - | - |
| 07/22 | 4,826 | 4,833 | 4,785 | 4,798 | -0.15% | 464,400 | - | -3.67% | - | - |
| 07/21 | 4,780 | 4,823 | 4,779 | 4,805 | +0.57% | 270,000 | - | -4% | - | - |
| 07/17 | 4,845 | 4,845 | 4,760 | 4,778 | -0.69% | 412,300 | - | -4.93% | - | - |
| 07/16 | 4,843 | 4,911 | 4,811 | 4,811 | -1.31% | 327,900 | - | -4.6% | - | - |
| 07/15 | 4,849 | 4,893 | 4,840 | 4,875 | +1.48% | 253,500 | - | -3.58% | - | - |
| 07/14 | 4,840 | 4,848 | 4,779 | 4,804 | +0.33% | 366,700 | - | -5.06% | - | - |
| 07/13 | 4,875 | 4,898 | 4,786 | 4,788 | -1.58% | 265,500 | - | -5.54% | - | - |
| 07/10 | 4,900 | 4,905 | 4,863 | 4,865 | 0% | 220,800 | - | -4.14% | - | - |
| 07/09 | 4,925 | 4,939 | 4,864 | 4,865 | -1.32% | 447,500 | - | -4.23% | - | - |
| 07/08 | 4,955 | 4,967 | 4,929 | 4,930 | -0.14% | 284,800 | - | -3.05% | - | - |
| 07/07 | 4,940 | 5,013 | 4,928 | 4,937 | -0.36% | 546,900 | - | -3.01% | - | - |
| 07/06 | 4,969 | 4,980 | 4,930 | 4,955 | -0.7% | 265,700 | - | -2.69% | - | - |
| 07/03 | 5,000 | 5,010 | 4,955 | 4,990 | -0.14% | 198,400 | - | -2.04% | - | - |
| 07/02 | 5,020 | 5,063 | 4,977 | 4,997 | -0.36% | 224,100 | - | -1.88% | - | - |
| 07/01 | 4,965 | 5,038 | 4,935 | 5,015 | +0.99% | 469,800 | - | -1.49% | - | - |
| 06/30 | 4,951 | 4,982 | 4,921 | 4,966 | +0.69% | 241,800 | - | -2.38% | - | - |
| 06/29 | 5,000 | 5,011 | 4,892 | 4,932 | -0.7% | 258,800 | - | -2.99% | - | - |
| 06/26 | 5,055 | 5,065 | 4,957 | 4,967 | -1.64% | 221,900 | - | -2.26% | - | - |
| 06/25 | 5,145 | 5,147 | 5,041 | 5,050 | +0.1% | 197,100 | - | -0.55% | - | - |
| 06/24 | 5,197 | 5,220 | 5,021 | 5,045 | -2.96% | 306,300 | - | -0.49% | - | - |
| 06/23 | 5,244 | 5,300 | 5,180 | 5,199 | -0.86% | 209,800 | - | +2.75% | - | - |
| 06/22 | 5,177 | 5,270 | 5,151 | 5,244 | -0.63% | 293,600 | - | +3.9% | - | - |
| 06/19 | 5,288 | 5,323 | 5,202 | 5,277 | -0.83% | 413,200 | - | +4.89% | - | - |
| 06/18 | 5,349 | 5,379 | 5,294 | 5,321 | +0.23% | 230,200 | - | +6.08% | - | - |
| 06/17 | 5,350 | 5,394 | 5,293 | 5,309 | -1.59% | 272,900 | - | +6.16% | - | - |
| 06/16 | 5,353 | 5,508 | 5,341 | 5,395 | +1.3% | 493,200 | - | +8.33% | - | - |
| 06/15 | 5,242 | 5,330 | 5,231 | 5,326 | +1.97% | 389,400 | - | +7.36% | - | - |
| 06/12 | 5,131 | 5,234 | 5,114 | 5,223 | +2.13% | 338,800 | - | +5.62% | - | - |
| 06/11 | 5,034 | 5,114 | 4,997 | 5,114 | +2.36% | 344,300 | - | +3.69% | - | - |
| 06/10 | 5,020 | 5,070 | 4,985 | 4,996 | -0.68% | 214,300 | - | +1.48% | - | - |
| 06/09 | 4,936 | 5,030 | 4,936 | 5,030 | +1.97% | 317,700 | - | +2.32% | - | - |
| 06/08 | 4,920 | 4,998 | 4,901 | 4,933 | -1.04% | 272,800 | - | +0.51% | - | - |
| 06/05 | 5,007 | 5,012 | 4,973 | 4,985 | -0.3% | 151,100 | - | +1.69% | - | - |
| 06/04 | 5,040 | 5,047 | 4,980 | 5,000 | -1.09% | 186,100 | - | +2.19% | - | - |
| 06/03 | 5,000 | 5,055 | 4,959 | 5,055 | +1.51% | 279,400 | - | +3.48% | - | - |
| 06/02 | 4,934 | 5,005 | 4,910 | 4,980 | -0.3% | 266,700 | - | +2.2% | - | - |
| 06/01 | 4,921 | 4,999 | 4,905 | 4,995 | +0.67% | 213,000 | - | +2.67% | - | - |
| 05/29 | 4,920 | 4,988 | 4,920 | 4,962 | +0.34% | 340,300 | - | +2.14% | - | - |
| 05/28 | 4,937 | 4,947 | 4,895 | 4,945 | +0.22% | 191,800 | - | +1.94% | - | - |
| 05/27 | 4,926 | 4,952 | 4,876 | 4,934 | +1.11% | 344,200 | - | +1.84% | - | - |
| 05/26 | 4,889 | 4,892 | 4,850 | 4,880 | -0.2% | 186,000 | - | +0.81% | - | - |
| 05/25 | 4,875 | 4,901 | 4,869 | 4,890 | +0.51% | 252,200 | - | +1.1% | - | - |
| 05/22 | 4,833 | 4,901 | 4,833 | 4,865 | +0.6% | 193,400 | - | +0.68% | - | - |
| 05/21 | 4,835 | 4,876 | 4,832 | 4,836 | +0.44% | 182,400 | - | +0.19% | - | - |
| 05/20 | 4,784 | 4,824 | 4,777 | 4,815 | -0.8% | 188,200 | - | -0.17% | - | - |
| 05/19 | 4,900 | 4,904 | 4,851 | 4,854 | -0.27% | 252,800 | - | +0.66% | - | - |
| 05/18 | 4,893 | 4,900 | 4,828 | 4,867 | -0.67% | 273,700 | - | +0.95% | - | - |
| 05/15 | 4,925 | 4,929 | 4,863 | 4,900 | -0.71% | 239,200 | - | +1.74% | - | - |
| 05/14 | 4,799 | 4,939 | 4,785 | 4,935 | +3.39% | 417,800 | - | +2.62% | - | - |
| 05/13 | 4,949 | 4,974 | 4,773 | 4,773 | -3.07% | 734,800 | - | -0.58% | - | - |
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 | |
| 2009年 3月期 | 1,265 2,530 4/30 | 675 1,350 10/28 | 508,600 254,300 4/9 | - | - | +9.66% 1/6 | -21.86% 10/10 |
| 2010年 3月期 | 1,268 2,535 8/12 | 742 1,483 4/10 | 316,400 158,200 4/15 | - | - | +20.3% 5/19 | -11.74% 10/5 |
| 2011年 3月期 | 1,425 2,850 2/7 | 1,060 2,120 3/15 | 353,800 176,900 4/1 | 782億7240万 | 582億2368万 | +8.11% 12/8 | -17.82% 3/15 |
| 2012年 3月期 | 1,295 2,590 4/4 | 925 1,850 11/17 | 205,000 102,500 9/9 | 711億3176万 | 508億840万 | +8.26% 2/27 | -8.41% 8/9 |
| 2013年 3月期 | 1,399 2,797 3/22 2,798 3/21 | 920 1,840 6/4 1,840 5/31 | 253,200 126,600 3/29 | 768億4427万 | 505億3376万 | +11% 4/25 | -8.1% 5/28 |
| 2014年 3月期 | 1,885 3,770 5/15 | 1,239 2,478 4/2 | 542,800 271,400 5/10 | 1035億3928万 | 680億5579万 | +21.48% 5/10 | -10.1% 6/7 |
| 2015年 3月期 | 2,223 4,445 3/25 | 1,435 2,870 5/20 | 593,800 296,900 11/4 | 1220億7748万 | 788億2168万 | +12.66% 11/28 | -6.81% 10/16 |
| 2016年 3月期 | 2,680 5,360 6/24 | 1,690 3,380 2/12 | 734,800 367,400 5/7 | 1472億704万 | 929億132万 | +13.3% 6/1 | -17.67% 2/12 |
| 2017年 3月期 | 2,600 5,200 1/25 | 1,476 2,951 7/7 | 1,416,200 708,100 3/1 | 1428億1280万 | 812億3660万 | +10.41% 11/30 | -12.01% 6/24 |
| 2018年 3月期 | 2,895 5,790 11/9 | 2,158 4,315 3/23 | 657,000 328,500 1/25 | 1667億5601万 | 1242億7499万 | +8.32% 8/7 | -9.63% 3/5 |
| 2019年 3月期 | 2,463 4,925 6/7 | 1,424 2,847 12/25 | 575,000 287,500 5/7 | 1418億4341万 | 821億8587万 | +13.1% 2/14 | -16.97% 12/25 |
| 2020年 3月期 | 2,610 5,220 2/7 | 1,508 3,015 8/6 | 449,800 224,900 2/6 | 1512億2155万 | 873億4348万 | +15.15% 11/7 | -23.61% 3/16 |
| 2021年 3月期 | 3,345 6,690 1/21 | 1,845 3,690 4/6 | 528,800 264,400 8/6 | 1939億9997万 | 1068億9799万 | +16.43% 5/19 | -11.44% 4/30 |
| 2022年 3月期 | 3,150 6,300 9/14 | 1,307 2,613 10/5 | 666,400 333,200 8/2 | 1829億6185万 | 1517億7121万 | +12.78% 11/12 | -52.27% 10/5 |
| 2023年 3月期 | 1,658 3,315 4/28 | 1,089 2,178 1/6 | 690,800 345,400 7/28 | 1925億4556万 | 1267億2802万 | +7.03% 5/1 | -12.24% 6/20 |
| 2024年 3月期 | 1,720 3,440 3/27 | 1,164 2,328 10/26 | 2,080,000 1,040,000 11/6 | 2005億2296万 | 1357億274万 | +18.39% 11/6 | -8.39% 5/1 |
| 2025年 3月期 | 2,483 4,965 3/27 | 1,410 2,820 5/2 | 2,713,800 1,356,900 3/24 | 2898億459万 | 1643億8219万 | +19.47% 3/27 | -11.84% 8/5 |
| 2026年 3月期 | 6,275 2/25 | 2,143 4,285 4/9 | 2,425,800 1,212,900 10/30 | 7331億6859万 | 2501億1332万 | +23.16% 5/28 | -8.39% 4/1 |
| 最新 | 4,791 2026/10/6 | 287,700 | 5597億7860万 | +0.91% 4,748 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09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
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 132%（2.32倍）
- 2026/10/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
645円（2001/10/18） - 643%（7.43倍）
4,791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。
