室町ケミカル（4885）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,021
- 始値
- 1,000
- 高値
- 1,031
- 安値
- 982
- 終値 -0.49%
- 1,016
- 出来高 +6.05%
- 33,300
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,020 - 株価（25日）
移動平均値 - -10.88%
1,140 - 出来高（5日）
移動平均値 - -29.15%
47,000
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,000 | 1,031 | 982 | 1,016 | -0.49% | 33,300 | 41億6102万 | -10.88% | 11.68 | 1.54 |
| 03/26 | 1,045 | 1,047 | 1,000 | 1,021 | -3.13% | 31,400 | 41億8150万 | -11.29% | 11.74 | 1.55 |
| 03/25 | 1,056 | 1,061 | 1,044 | 1,054 | +2.43% | 30,600 | 43億1665万 | -9.45% | 12.12 | 1.6 |
| 03/24 | 1,038 | 1,038 | 1,017 | 1,029 | +5.21% | 33,700 | 42億1426万 | -12.05% | 11.83 | 1.56 |
| 03/23 | 1,000 | 1,000 | 943 | 978 | -4.68% | 106,000 | 40億539万 | -16.55% | 11.25 | 1.49 |
| 03/19 | 1,111 | 1,111 | 1,025 | 1,026 | -9.52% | 82,000 | 42億198万 | -12.9% | 11.8 | 1.56 |
| 03/18 | 1,109 | 1,136 | 1,102 | 1,134 | +5.1% | 60,500 | 46億4429万 | -4.06% | 13.04 | 1.72 |
| 03/17 | 1,092 | 1,113 | 1,070 | 1,079 | -1.19% | 31,900 | 44億1904万 | -8.71% | 12.41 | 1.64 |
| 03/16 | 1,067 | 1,093 | 1,067 | 1,092 | -0.46% | 31,800 | 44億7228万 | -7.77% | 12.56 | 1.66 |
| 03/13 | 1,095 | 1,109 | 1,067 | 1,097 | +0.18% | 55,000 | 44億9276万 | -7.27% | 12.62 | 1.67 |
| 03/12 | 1,157 | 1,157 | 1,089 | 1,095 | -5.52% | 61,600 | 44億8457万 | -7.36% | 12.59 | 1.66 |
| 03/11 | 1,160 | 1,194 | 1,150 | 1,159 | -0.34% | 51,900 | 47億4668万 | -1.45% | 13.33 | 1.76 |
| 03/10 | 1,132 | 1,165 | 1,127 | 1,163 | +4.12% | 24,400 | 47億6306万 | -0.43% | 13.38 | 1.77 |
| 03/09 | 1,080 | 1,117 | 1,040 | 1,117 | -3.62% | 106,000 | 45億7467万 | -3.71% | 12.85 | 1.7 |
| 03/06 | 1,173 | 1,201 | 1,153 | 1,159 | -2.61% | 41,300 | 47億4668万 | +0.52% | 13.33 | 1.76 |
| 03/05 | 1,134 | 1,232 | 1,134 | 1,190 | +7.79% | 105,900 | 48億7364万 | +3.75% | 13.69 | 1.81 |
| 03/04 | 1,121 | 1,140 | 1,072 | 1,104 | -4.08% | 88,700 | 45億2143万 | -3.07% | 12.7 | 1.68 |
| 03/03 | 1,192 | 1,207 | 1,140 | 1,151 | -4.48% | 101,700 | 47億1392万 | +1.59% | 13.24 | 1.75 |
| 03/02 | 1,260 | 1,278 | 1,192 | 1,205 | -6.59% | 63,300 | 49億3507万 | +7.02% | 13.86 | 1.83 |
| 02/27 | 1,251 | 1,312 | 1,243 | 1,290 | +3.12% | 39,200 | 52億8319万 | +15.49% | 14.84 | 1.96 |
| 02/26 | 1,258 | 1,288 | 1,241 | 1,251 | 0% | 34,100 | 51億2347万 | +13.32% | 14.39 | 1.9 |
| 02/25 | 1,280 | 1,280 | 1,246 | 1,251 | -1.18% | 35,700 | 51億2347万 | +14.25% | 14.39 | 1.9 |
| 02/24 | 1,249 | 1,287 | 1,214 | 1,266 | -1.02% | 43,800 | 51億8490万 | +16.79% | 14.56 | 1.92 |
| 02/20 | 1,260 | 1,290 | 1,209 | 1,279 | -0.47% | 54,400 | 52億3814万 | +19.31% | 14.71 | 1.94 |
| 02/19 | 1,290 | 1,296 | 1,233 | 1,285 | -0.39% | 66,100 | 52億6271万 | +21.34% | 14.78 | 1.95 |
| 02/18 | 1,370 | 1,380 | 1,273 | 1,290 | -4.44% | 115,800 | 52億8319万 | +23.8% | 14.84 | 1.96 |
| 02/17 | 1,297 | 1,350 | 1,247 | 1,350 | +11.85% | 213,200 | 55億2892万 | +31.84% | 15.53 | 2.05 |
| 02/16 | 1,109 | 1,207 | 1,107 | 1,207 | +11.24% | 125,500 | 49億4326万 | +20.22% | 13.88 | 1.83 |
| 02/13 | 1,104 | 1,139 | 1,072 | 1,085 | -2.6% | 94,900 | 44億4361万 | +9.71% | 12.48 | 1.65 |
| 02/12 | 1,126 | 1,147 | 1,108 | 1,114 | -1.76% | 37,600 | 45億6238万 | +13.79% | 12.81 | 1.69 |
| 02/10 | 1,134 | 1,142 | 1,102 | 1,134 | -0.09% | 38,400 | 46億4429万 | +17.27% | 13.04 | 1.72 |
| 02/09 | 1,141 | 1,159 | 1,072 | 1,135 | +0.53% | 104,000 | 46億4839万 | +18.85% | 13.05 | 1.72 |
| 02/06 | 1,067 | 1,132 | 1,031 | 1,129 | +5.02% | 137,500 | 46億2381万 | +19.72% | 12.98 | 1.71 |
| 02/05 | 1,076 | 1,176 | 1,059 | 1,075 | +1.9% | 344,300 | 44億266万 | +15.47% | 12.36 | 1.63 |
| 02/04 | 962 | 1,080 | 938 | 1,055 | +10.13% | 311,700 | 43億2075万 | +14.55% | 12.13 | 1.6 |
| 02/03 | 948 | 958 | 915 | 958 | +1.16% | 35,800 | 39億2348万 | +5.04% | 11.02 | 1.45 |
| 02/02 | 965 | 1,039 | 931 | 947 | -1.46% | 99,800 | 38億7843万 | +4.41% | 10.89 | 1.44 |
| 01/30 | 963 | 969 | 950 | 961 | -0.41% | 10,100 | 39億3577万 | +6.54% | 11.05 | 1.46 |
| 01/29 | 989 | 989 | 965 | 965 | -2.43% | 12,600 | 39億5215万 | +7.7% | 11.1 | 1.47 |
| 01/28 | 994 | 994 | 970 | 989 | -0.6% | 12,700 | 40億5044万 | +11.12% | 11.37 | 1.5 |
| 01/27 | 953 | 1,000 | 950 | 995 | +4.41% | 23,500 | 40億7502万 | +12.56% | 11.44 | 1.51 |
| 01/26 | 970 | 975 | 953 | 953 | -1.95% | 28,200 | 39億301万 | +8.54% | 10.96 | 1.45 |
| 01/23 | 984 | 984 | 967 | 972 | -0.92% | 12,000 | 39億8082万 | +11.34% | 11.18 | 1.48 |
| 01/22 | 999 | 999 | 964 | 981 | -0.3% | 26,800 | 40億1768万 | +13.15% | 11.28 | 1.49 |
| 01/21 | 980 | 999 | 962 | 984 | -2.19% | 37,100 | 40億2997万 | +14.95% | 11.32 | 1.49 |
| 01/20 | 996 | 1,006 | 960 | 1,006 | +2.55% | 46,000 | 41億2007万 | +18.91% | 11.57 | 1.53 |
| 01/19 | 1,002 | 1,033 | 980 | 981 | +0.82% | 81,300 | 40億1768万 | +17.49% | 11.28 | 1.49 |
| 01/16 | 962 | 998 | 934 | 973 | +1.99% | 110,800 | 39億8492万 | +17.94% | 11.19 | 1.48 |
| 01/15 | 920 | 999 | 914 | 954 | +10.93% | 293,500 | 39億710万 | +16.91% | 10.97 | 1.45 |
| 01/14 | 841 | 952 | 838 | 860 | +2.26% | 154,300 | 35億2213万 | +6.57% | 9.89 | 1.31 |
| 01/13 | 838 | 842 | 836 | 841 | +0.84% | 11,600 | 34億4431万 | +4.86% | 9.67 | 1.28 |
| 01/09 | 836 | 838 | 834 | 834 | +0.12% | 6,300 | 34億1564万 | +4.64% | 9.59 | 1.27 |
| 01/08 | 835 | 836 | 827 | 833 | -0.12% | 8,700 | 34億1155万 | +5.04% | 9.58 | 1.27 |
| 01/07 | 827 | 834 | 815 | 834 | +0.85% | 14,900 | 34億1564万 | +5.57% | 9.59 | 1.27 |
| 01/06 | 838 | 838 | 825 | 827 | -1.31% | 12,900 | 33億8697万 | +5.22% | 9.51 | 1.26 |
| 01/05 | 828 | 847 | 825 | 838 | +1.33% | 18,800 | 34億3202万 | +7.16% | 9.64 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 825 | 835 | 825 | 827 | -0.96% | 5,500 | 33億8697万 | +6.3% | 9.51 | 1.26 |
| 12/29 | 833 | 835 | 826 | 835 | +1.09% | 5,400 | 34億1974万 | +7.88% | 9.6 | 1.27 |
| 12/26 | 835 | 838 | 825 | 826 | -0.96% | 11,500 | 33億8288万 | +7.27% | 9.5 | 1.25 |
| 12/25 | 815 | 834 | 815 | 834 | +2.46% | 39,200 | 34億1564万 | +8.74% | 9.59 | 1.27 |
| 12/24 | 819 | 825 | 809 | 814 | -1.09% | 15,200 | 33億3373万 | +6.68% | 9.36 | 1.24 |
| 12/23 | 828 | 828 | 817 | 823 | -0.36% | 12,500 | 33億7059万 | +8.29% | 9.47 | 1.25 |
| 12/22 | 833 | 833 | 819 | 826 | +0.49% | 11,700 | 33億8288万 | +9.26% | 9.5 | 1.25 |
| 12/19 | 830 | 835 | 820 | 822 | -0.96% | 12,000 | 33億6650万 | +9.16% | 9.45 | 1.25 |
| 12/18 | 832 | 834 | 800 | 830 | -0.24% | 28,600 | 33億9926万 | +10.81% | 9.55 | 1.26 |
| 12/17 | 834 | 839 | 818 | 832 | -0.83% | 27,200 | 34億745万 | +11.68% | 9.57 | 1.26 |
| 12/16 | 815 | 839 | 798 | 839 | +3.2% | 72,200 | 34億3612万 | +13.23% | 9.65 | 1.27 |
| 12/15 | 859 | 868 | 806 | 813 | +12.29% | 367,800 | 33億2964万 | +10.31% | 9.35 | 1.23 |
| 12/12 | 732 | 732 | 724 | 724 | -1.23% | 10,800 | 29億6514万 | -1.36% | 8.33 | 1.1 |
| 12/11 | 736 | 736 | 732 | 733 | +0.14% | 2,200 | 30億200万 | -0.14% | 8.43 | 1.11 |
| 12/10 | 735 | 735 | 732 | 732 | 0% | 2,400 | 29億9790万 | -0.27% | 8.42 | 1.11 |
| 12/09 | 735 | 735 | 730 | 732 | -0.41% | 3,200 | 29億9790万 | -0.41% | 8.42 | 1.11 |
| 12/08 | 734 | 735 | 731 | 735 | +0.41% | 2,700 | 30億1019万 | 0% | 8.45 | 1.12 |
| 12/05 | 731 | 735 | 731 | 732 | +0.14% | 4,500 | 29億9790万 | -0.41% | 8.42 | 1.11 |
| 12/04 | 735 | 735 | 731 | 731 | 0% | 6,500 | 29億9381万 | -0.68% | 8.41 | 1.11 |
| 12/03 | 732 | 732 | 731 | 731 | -0.41% | 800 | 29億9381万 | -0.81% | 8.41 | 1.11 |
| 12/02 | 735 | 750 | 728 | 734 | -0.14% | 14,400 | 30億609万 | -0.41% | 8.44 | 1.11 |
| 12/01 | 731 | 736 | 731 | 735 | 0% | 2,000 | 30億1019万 | -0.41% | 8.45 | 1.12 |
| 11/28 | 732 | 735 | 730 | 735 | +0.41% | 5,800 | 30億1019万 | -0.54% | 8.45 | 1.11 |
| 11/27 | 737 | 737 | 732 | 732 | -0.95% | 14,000 | 29億9790万 | -0.95% | 8.42 | 1.11 |
| 11/26 | 741 | 741 | 730 | 739 | +0.68% | 43,300 | 30億2657万 | 0% | 8.5 | 1.12 |
| 11/25 | 735 | 738 | 732 | 734 | -0.54% | 4,200 | 30億609万 | -0.68% | 8.44 | 1.11 |
| 11/21 | 745 | 745 | 737 | 738 | -1.47% | 1,600 | 30億2247万 | -0.14% | 8.49 | 1.11 |
| 11/20 | 739 | 749 | 735 | 749 | +1.35% | 3,600 | 30億6752万 | +1.22% | 8.61 | 1.13 |
| 11/19 | 739 | 739 | 739 | 739 | +1.65% | 200 | 30億2657万 | 0% | 8.5 | 1.12 |
| 11/18 | 730 | 733 | 727 | 727 | -0.41% | 3,400 | 29億7742万 | -1.49% | 8.36 | 1.1 |
| 11/17 | 730 | 734 | 729 | 730 | -0.68% | 3,000 | 29億8971万 | -1.08% | 8.4 | 1.1 |
| 11/14 | 732 | 743 | 730 | 735 | -0.14% | 2,500 | 30億1019万 | -0.41% | 8.45 | 1.11 |
| 11/13 | 735 | 736 | 730 | 736 | +0.14% | 1,700 | 30億1428万 | -0.27% | 8.46 | 1.11 |
| 11/12 | 729 | 735 | 729 | 735 | +0.82% | 1,400 | 30億1019万 | -0.41% | 8.45 | 1.11 |
| 11/11 | 735 | 735 | 727 | 729 | -0.55% | 4,000 | 29億8561万 | -1.22% | 8.38 | 1.1 |
| 11/10 | 730 | 733 | 727 | 733 | +0.69% | 4,200 | 30億200万 | -0.54% | 8.43 | 1.11 |
| 11/07 | 730 | 733 | 727 | 728 | -1.09% | 7,500 | 29億8152万 | -1.22% | 8.37 | 1.1 |
| 11/06 | 735 | 740 | 735 | 736 | +0.14% | 1,800 | 30億1428万 | 0% | 8.46 | 1.11 |
| 11/05 | 745 | 745 | 734 | 735 | -1.08% | 6,000 | 30億1019万 | -0.14% | 8.45 | 1.11 |
| 11/04 | 740 | 748 | 740 | 743 | -0.54% | 1,700 | 30億4295万 | +0.81% | 8.54 | 1.12 |
| 10/31 | 741 | 747 | 740 | 747 | +0.81% | 2,400 | 30億5933万 | +1.36% | 8.59 | 1.13 |
| 10/30 | 740 | 741 | 736 | 741 | -0.94% | 1,800 | 30億3476万 | +0.41% | 8.52 | 1.12 |
| 10/29 | 747 | 748 | 740 | 748 | 0% | 3,700 | 30億6343万 | +1.36% | 8.6 | 1.13 |
| 10/28 | 750 | 751 | 748 | 748 | -0.27% | 2,600 | 30億6343万 | +1.22% | 8.6 | 1.13 |
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 | |
| 2021年 5月期 | 2,045 3/5 | 1,119 5/17 | 24,920,100 3/4 | 79億2437万 | 45億8286万 | +13.57% 6/29 | -16.56% 5/17 |
| 2022年 5月期 | 1,521 6/30 | 738 2/24 | 871,300 10/18 | 62億2925万 | 30億2247万 | +13.43% 4/5 | -22.2% 1/27 |
| 2023年 5月期 | 1,234 9/9 | 721 1/18 | 4,341,200 8/23 | 50億5384万 | 29億5285万 | +30.22% 8/22 | -18.5% 10/12 |
| 2024年 5月期 | 905 6/9 | 670 12/27 | 854,700 6/9 | 37億642万 | 27億4398万 | +15.19% 3/14 | -8.97% 4/17 |
| 2025年 5月期 | 1,289 1/8 | 595 8/6 8/5 | 1,178,300 1/8 | 52億7909万 | 24億3682万 | +39.74% 1/7 | -22.3% 8/5 |
| 最新 | 1,016 2026/3/27 | 33,300 | 41億6102万 | -10.88% 1,140 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/27 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
595円（2024/08/06） - 71%（1.71倍）
1,016円（3/27）
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。
