- 4628
- 2026/10/02
- 時価
- 1595億円
- PER 予
- 14.46倍
- 2010年以降
- 5.82-25.37倍
（2010-2026年） - PBR
- 0.78倍
- 2010年以降
- 0.51-2倍
（2010-2026年） - 配当 予
- 1.77%
- ROE 予
- 5.38%
- ROA 予
- 4.53%
- 資料
- Link
- CSV,JSON
エスケー化研（4628）の株価チャート
株価
10/2
- 前日 (10/1)
- 10,170
- 始値
- 10,170
- 高値
- 10,280
- 安値
- 10,090
- 終値 +0.1%
- 10,180
- 出来高 -3.73%
- 15,500
乖離率
- 株価（5日）
移動平均値 - +0.71%
10,108 - 株価（25日）
移動平均値 - +4.11%
9,778 - 出来高（5日）
移動平均値 - -3.61%
16,080
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 10,170 | 10,280 | 10,090 | 10,180 | +0.1% | 15,500 | - | +4.11% | - | - |
| 10/01 | 10,140 | 10,260 | 10,030 | 10,170 | +1.8% | 16,100 | - | +4.47% | - | - |
| 09/30 | 10,010 | 10,350 | 9,990 | 9,990 | -1.09% | 16,600 | - | +3.05% | - | - |
| 09/29 | 10,100 | 10,150 | 9,960 | 10,100 | 0% | 7,500 | - | +4.65% | - | - |
| 09/28 | 10,400 | 10,400 | 9,850 | 10,100 | -0.88% | 24,700 | - | +5.2% | - | - |
| 09/25 | 10,000 | 10,280 | 9,900 | 10,190 | +1.9% | 15,500 | - | +6.68% | - | - |
| 09/24 | 10,000 | 10,090 | 9,950 | 10,000 | 0% | 15,600 | - | +5.26% | - | - |
| 09/18 | 9,990 | 10,070 | 9,990 | 10,000 | 0% | 8,700 | - | +5.74% | - | - |
| 09/17 | 9,930 | 10,010 | 9,900 | 10,000 | +0.81% | 9,700 | - | +6.22% | - | - |
| 09/16 | 9,900 | 10,020 | 9,860 | 9,920 | +0.4% | 10,300 | - | +5.82% | - | - |
| 09/15 | 9,810 | 9,890 | 9,770 | 9,880 | +1.54% | 6,100 | - | +5.79% | - | - |
| 09/14 | 9,730 | 9,850 | 9,660 | 9,730 | 0% | 10,300 | - | +4.51% | - | - |
| 09/11 | 9,600 | 9,910 | 9,600 | 9,730 | -1.62% | 9,900 | - | +4.83% | - | - |
| 09/10 | 9,720 | 9,900 | 9,690 | 9,890 | +2.06% | 18,000 | - | +6.92% | - | - |
| 09/09 | 9,680 | 9,760 | 9,570 | 9,690 | -0.1% | 14,700 | - | +5.28% | - | - |
| 09/08 | 9,780 | 9,780 | 9,600 | 9,700 | 0% | 15,400 | - | +5.85% | - | - |
| 09/07 | 9,810 | 9,930 | 9,650 | 9,700 | -1.52% | 10,500 | - | +6.32% | - | - |
| 09/04 | 9,840 | 9,900 | 9,750 | 9,850 | +0.41% | 9,600 | - | +8.41% | - | - |
| 09/03 | 9,460 | 9,940 | 9,460 | 9,810 | +2.83% | 16,500 | - | +8.47% | - | - |
| 09/02 | 9,500 | 9,640 | 9,430 | 9,540 | +0.32% | 21,200 | - | +5.95% | - | - |
| 09/01 | 9,280 | 9,560 | 9,260 | 9,510 | +2.48% | 19,600 | - | +5.9% | - | - |
| 08/31 | 9,110 | 9,300 | 9,110 | 9,280 | +1.64% | 18,700 | - | +3.57% | - | - |
| 08/28 | 9,320 | 9,380 | 9,130 | 9,130 | -0.65% | 15,000 | - | +2.01% | - | - |
| 08/27 | 9,310 | 9,390 | 9,150 | 9,190 | +0.11% | 13,100 | - | +2.78% | - | - |
| 08/26 | 9,120 | 9,260 | 9,100 | 9,180 | +0.88% | 35,700 | - | +2.81% | - | - |
| 08/25 | 9,070 | 9,120 | 9,070 | 9,100 | -0.33% | 15,700 | - | +2.04% | - | - |
| 08/24 | 8,920 | 9,150 | 8,900 | 9,130 | +2.24% | 45,900 | - | +2.46% | - | - |
| 08/21 | 8,780 | 8,940 | 8,750 | 8,930 | +1.02% | 37,700 | - | +0.27% | - | - |
| 08/20 | 8,890 | 8,960 | 8,830 | 8,840 | -0.45% | 15,600 | - | -0.75% | - | - |
| 08/19 | 8,890 | 8,940 | 8,790 | 8,880 | -0.22% | 16,800 | - | -0.35% | - | - |
| 08/18 | 8,850 | 8,950 | 8,840 | 8,900 | -0.11% | 25,100 | - | -0.12% | - | - |
| 08/17 | 8,930 | 8,970 | 8,830 | 8,910 | -0.22% | 7,500 | - | -0.07% | - | - |
| 08/14 | 8,860 | 8,980 | 8,850 | 8,930 | -0.89% | 15,400 | - | +0.11% | - | - |
| 08/13 | 9,030 | 9,030 | 8,980 | 9,010 | -0.33% | 5,600 | - | +0.95% | - | - |
| 08/12 | 8,990 | 9,050 | 8,890 | 9,040 | -1.09% | 18,900 | - | +1.23% | - | - |
| 08/10 | 9,480 | 9,480 | 9,110 | 9,140 | +1.22% | 10,200 | - | +2.28% | - | - |
| 08/07 | 8,870 | 9,030 | 8,820 | 9,030 | +1.12% | 27,000 | - | +1.06% | - | - |
| 08/06 | 8,750 | 8,980 | 8,750 | 8,930 | +1.94% | 14,900 | - | -0.11% | - | - |
| 08/05 | 8,720 | 8,760 | 8,650 | 8,760 | +0.92% | 4,400 | - | -2.12% | - | - |
| 08/04 | 8,680 | 8,720 | 8,660 | 8,680 | +0.12% | 6,100 | - | -3.28% | - | - |
| 08/03 | 8,770 | 8,770 | 8,630 | 8,670 | -1.25% | 5,600 | - | -3.7% | - | - |
| 07/31 | 8,840 | 8,850 | 8,780 | 8,780 | -0.23% | 2,400 | - | -2.79% | - | - |
| 07/30 | 8,800 | 8,840 | 8,780 | 8,800 | 0% | 2,500 | - | -2.83% | - | - |
| 07/29 | 8,830 | 8,860 | 8,750 | 8,800 | -1.79% | 6,500 | - | -3.08% | - | - |
| 07/28 | 8,920 | 8,960 | 8,900 | 8,960 | -0.55% | 11,400 | - | -1.6% | - | - |
| 07/27 | 9,050 | 9,050 | 8,960 | 9,010 | -0.11% | 23,800 | - | -1.3% | - | - |
| 07/24 | 8,960 | 9,040 | 8,930 | 9,020 | +1.23% | 11,500 | - | -1.49% | - | - |
| 07/23 | 8,940 | 8,970 | 8,870 | 8,910 | +0.22% | 6,700 | - | -2.94% | - | - |
| 07/22 | 8,940 | 8,950 | 8,820 | 8,890 | -0.22% | 4,400 | - | -3.5% | - | - |
| 07/21 | 8,990 | 8,990 | 8,870 | 8,910 | 0% | 2,600 | - | -3.59% | - | - |
| 07/17 | 9,000 | 9,030 | 8,910 | 8,910 | -1% | 4,200 | - | -3.89% | - | - |
| 07/16 | 8,960 | 9,000 | 8,920 | 9,000 | +0.33% | 1,300 | - | -3.28% | - | - |
| 07/15 | 8,940 | 8,970 | 8,880 | 8,970 | +0.34% | 2,600 | - | -3.94% | - | - |
| 07/14 | 9,010 | 9,010 | 8,910 | 8,940 | +0.79% | 2,600 | - | -4.58% | - | - |
| 07/13 | 8,990 | 9,010 | 8,860 | 8,870 | -1.66% | 3,500 | - | -5.62% | - | - |
| 07/10 | 9,060 | 9,060 | 8,980 | 9,020 | 0% | 4,500 | - | -4.33% | - | - |
| 07/09 | 9,050 | 9,060 | 8,950 | 9,020 | -0.33% | 3,100 | - | -4.59% | - | - |
| 07/08 | 9,220 | 9,220 | 9,030 | 9,050 | -1.09% | 4,700 | - | -4.54% | - | - |
| 07/07 | 9,170 | 9,200 | 9,150 | 9,150 | -0.22% | 600 | - | -3.76% | - | - |
| 07/06 | 9,130 | 9,270 | 9,130 | 9,170 | +0.44% | 2,600 | - | -3.81% | - | - |
| 07/03 | 9,160 | 9,220 | 9,100 | 9,130 | -0.33% | 2,100 | - | -4.48% | - | - |
| 07/02 | 9,210 | 9,270 | 9,110 | 9,160 | 0% | 2,600 | - | -4.42% | - | - |
| 07/01 | 9,400 | 9,400 | 9,140 | 9,160 | -2.24% | 12,000 | - | -4.68% | - | - |
| 06/30 | 9,340 | 9,410 | 9,320 | 9,370 | -0.43% | 2,200 | - | -2.8% | - | - |
| 06/29 | 9,550 | 9,550 | 9,400 | 9,410 | +0.11% | 5,500 | - | -2.63% | - | - |
| 06/26 | 9,330 | 9,400 | 9,310 | 9,400 | +0.43% | 1,500 | - | -2.92% | - | - |
| 06/25 | 9,460 | 9,510 | 9,320 | 9,360 | -0.64% | 3,500 | - | -3.53% | - | - |
| 06/24 | 9,450 | 9,540 | 9,390 | 9,420 | -0.32% | 2,200 | - | -3.06% | - | - |
| 06/23 | 9,550 | 9,550 | 9,400 | 9,450 | -0.74% | 3,000 | - | -2.94% | - | - |
| 06/22 | 9,680 | 9,680 | 9,450 | 9,520 | -1.65% | 3,200 | - | -2.42% | - | - |
| 06/19 | 9,630 | 9,700 | 9,630 | 9,680 | +0.52% | 1,100 | - | -0.99% | - | - |
| 06/18 | 9,740 | 9,740 | 9,630 | 9,630 | -0.72% | 1,500 | - | -1.72% | - | - |
| 06/17 | 9,700 | 9,710 | 9,610 | 9,700 | +0.62% | 2,200 | - | -1.13% | - | - |
| 06/16 | 9,660 | 9,660 | 9,510 | 9,640 | -0.1% | 1,700 | - | -1.91% | - | - |
| 06/15 | 9,630 | 9,700 | 9,600 | 9,650 | -1.13% | 4,100 | - | -2.08% | - | - |
| 06/12 | 9,750 | 9,800 | 9,660 | 9,760 | -0.61% | 1,200 | - | -1.24% | - | - |
| 06/11 | 9,850 | 9,850 | 9,660 | 9,820 | +0.72% | 1,400 | - | -0.85% | - | - |
| 06/10 | 9,800 | 9,800 | 9,690 | 9,750 | +0.83% | 1,600 | - | -1.82% | - | - |
| 06/09 | 9,750 | 9,810 | 9,670 | 9,670 | +0.62% | 300 | - | -2.91% | - | - |
| 06/08 | 9,720 | 9,780 | 9,600 | 9,610 | -0.52% | 1,000 | - | -3.83% | - | - |
| 06/05 | 9,720 | 9,760 | 9,520 | 9,660 | -0.1% | 2,300 | - | -3.64% | - | - |
| 06/04 | 9,670 | 9,670 | 9,670 | 9,670 | -0.72% | 1,000 | - | -3.78% | - | - |
| 06/03 | 9,790 | 9,800 | 9,740 | 9,740 | -0.51% | 500 | - | -3.35% | - | - |
| 06/02 | 9,810 | 9,810 | 9,710 | 9,790 | 0% | 500 | - | -3.09% | - | - |
| 06/01 | 9,890 | 9,890 | 9,790 | 9,790 | +0.1% | 1,700 | - | -3.4% | - | - |
| 05/29 | 9,900 | 9,900 | 9,750 | 9,780 | -0.41% | 1,400 | - | -3.88% | - | - |
| 05/28 | 9,920 | 9,920 | 9,800 | 9,820 | -1.01% | 600 | - | -3.89% | - | - |
| 05/27 | 10,110 | 10,110 | 9,810 | 9,920 | -0.4% | 3,000 | - | -3.45% | - | - |
| 05/26 | 9,900 | 10,290 | 9,900 | 9,960 | +0.81% | 2,700 | - | -3.54% | - | - |
| 05/25 | 9,910 | 9,910 | 9,810 | 9,880 | -0.1% | 1,200 | - | -4.7% | - | - |
| 05/22 | 9,840 | 9,890 | 9,760 | 9,890 | +1.64% | 500 | - | -5.12% | - | - |
| 05/21 | 9,940 | 9,940 | 9,700 | 9,730 | -1.72% | 2,800 | - | -7.1% | - | - |
| 05/20 | 9,960 | 10,000 | 9,800 | 9,900 | -0.3% | 800 | - | -5.88% | - | - |
| 05/19 | 10,140 | 10,140 | 9,890 | 9,930 | -1.29% | 900 | - | -5.99% | - | - |
| 05/18 | 10,200 | 10,200 | 9,830 | 10,060 | -1.66% | 2,500 | - | -5.06% | - | - |
| 05/15 | 9,970 | 10,690 | 9,970 | 10,230 | +3.02% | 6,800 | - | -3.64% | - | - |
| 05/14 | 10,110 | 10,110 | 9,830 | 9,930 | -1.78% | 2,100 | - | -6.58% | - | - |
| 05/13 | 10,350 | 10,350 | 10,110 | 10,110 | -2.03% | 1,100 | - | -5.08% | - | - |
| 05/12 | 10,400 | 10,400 | 10,300 | 10,320 | -0.39% | 600 | - | -3.18% | - | - |
| 05/11 | 10,300 | 10,450 | 10,300 | 10,360 | +0.88% | 1,400 | - | -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 | 4,830 7/10 | 2,480 3/13 | 31,000 5/2 | - | - | +17.92% 6/18 | -28.25% 12/4 |
| 2009年 3月期 | 3,250 8/5 | 1,749 3/31 | 12,000 2/27 | - | - | +17.34% 5/25 | -22.75% 10/16 |
| 2010年 3月期 | 2,980 7/8 | 1,690 5/7 | 29,000 4/6 | - | - | +38.03% 7/8 | -11.3% 8/5 8/4 |
| 2011年 3月期 | 3,300 2/2 | 2,155 8/25 8/24 | 34,000 2/28 | 517億2090万 | 337億7531万 | +22.34% 12/10 | -18.67% 3/15 |
| 2012年 3月期 | 3,305 2/28 2/27 | 2,620 4/25 | 15,000 4/19 4/15 | 517億9926万 | 410億6326万 | +13.21% 8/4 | -9.33% 10/21 |
| 2013年 3月期 | 5,090 3/15 | 3,030 6/7 | 26,000 1/11 | 797億7557万 | 474億8919万 | +14.28% 3/11 | -5.02% 6/7 |
| 2014年 3月期 | 7,030 3/28 | 4,700 4/5 | 24,000 12/19 | 1101億8741万 | 736億6310万 | +13.28% 7/18 | -8.31% 6/13 |
| 2015年 3月期 | 11,010 3/3 | 6,600 5/27 | 45,000 8/4 | 1725億6947万 | 1034億4764万 | +13.3% 7/30 | -5.98% 10/16 |
| 2016年 3月期 | 13,310 10/20 | 9,260 1/29 | 40,000 6/4 | 2086億1940万 | 1451億4017万 | +15.52% 6/10 | -16.06% 1/25 |
| 2017年 3月期 | 11,170 12/2 | 8,350 6/3 | 41,000 4/6 | 1750億7729万 | 1308億7693万 | +14.88% 7/29 | -5.49% 6/6 |
| 2018年 3月期 | 12,500 1/12 1/11 | 9,050 10/4 10/3 他3件 | 55,000 10/18 | 391億8471万 | 283億6973万 | +15.65% 11/27 | -6.66% 9/20 |
| 2019年 3月期 | 11,500 4/9 4/2 | 8,990 44,950 2/5 | 35,000 4/17 | 360億4993万 | 1409億822万 | +10.08% 11/20 | -9.74% 2/5 |
| 2020年 3月期 | 10,180 50,900 1/7 | 7,320 36,600 3/23 | 42,500 8,500 7/17 | 1595億6014万 | 1147億3283万 | +7.03% 4/30 | -17.01% 3/23 |
| 2021年 3月期 | 9,250 46,250 7/29 | 7,260 36,300 8/19 | 48,000 9,600 3/19 | 1449億8343万 | 1137億9240万 | +16.4% 7/29 | -6.38% 6/29 |
| 2022年 3月期 | 8,750 43,750 8/3 43,750 7/29 | 7,310 36,550 3/15 | 16,500 3,300 5/7 | 1371億4649万 | 1145億7609万 | +8.09% 7/29 | -14.82% 5/17 |
| 2023年 3月期 | 9,000 45,000 1/13 | 5,960 29,800 5/17 | 22,500 4,500 7/27 | 1410億6496万 | 934億1635万 | +9.74% 12/1 | -4.92% 4/6 |
| 2024年 3月期 | 8,680 43,400 4/27 | 6,500 10/10 | 20,400 12/6 | 1360億4932万 | 1018億8025万 | +6.7% 2/28 | -5.97% 7/18 |
| 2025年 3月期 | 9,920 1/6 | 7,550 4/1 | 17,000 4/1 | 1554億8493万 | 1183億3783万 | +14.1% 7/3 | -14.04% 8/5 |
| 2026年 3月期 | 11,670 2/10 | 8,130 4/7 | 18,300 5/13 | 1829億1423万 | 1274億2868万 | +12.24% 12/4 | -8.59% 3/31 |
| 最新 | 10,180 2026/10/2 | 15,500 | 1595億6014万 | +4.11% 9,778 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -41%（0.59倍）
- 1996/12/27 vs 1995/12/28
- 8%（1.08倍）
- 1997/12/29 vs 1996/12/27
- -43%（0.57倍）
- 1998/12/29 vs 1997/12/29
- -2%（0.98倍）
- 1999/12/28 vs 1998/12/29
- 41%（1.41倍）
- 2000/12/29 vs 1999/12/28
- 14%（1.14倍）
- 2001/12/27 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/27 vs 2001/12/27
- 27%（1.27倍）
- 2003/12/29 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/27 vs 2003/12/29
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/27
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/27 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/27
- -29%（0.71倍）
- 2009/12/28 vs 2008/12/29
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/28
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/27 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/27
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/28 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/28
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/10/02 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,070円（1998/10/14） - 851%（9.51倍）
10,180円（10/2）
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。
