荒川化学工業（4968）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,461
- 始値
- 1,465
- 高値
- 1,502
- 安値
- 1,449
- 終値 +2.6%
- 1,499
- 出来高 -25.29%
- 51,700
乖離率
- 株価（5日）
移動平均値 - +2.04%
1,469 - 株価（25日）
移動平均値 - +11.28%
1,347 - 出来高（5日）
移動平均値 - -43.83%
92,040
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,465 | 1,502 | 1,449 | 1,499 | +2.6% | 51,700 | 309億5794万 | +11.28% | 13.22 | 0.48 |
| 06/02 | 1,427 | 1,475 | 1,401 | 1,461 | +0.76% | 69,200 | 301億7315万 | +9.44% | 12.88 | 0.46 |
| 06/01 | 1,483 | 1,495 | 1,433 | 1,450 | -2.36% | 69,100 | 299億4598万 | +9.35% | 12.78 | 0.46 |
| 05/29 | 1,468 | 1,534 | 1,460 | 1,485 | +2.56% | 198,700 | 306億6881万 | +12.59% | 13.09 | 0.47 |
| 05/28 | 1,430 | 1,455 | 1,390 | 1,448 | +0.98% | 71,500 | 299億467万 | +10.45% | 12.77 | 0.46 |
| 05/27 | 1,415 | 1,456 | 1,405 | 1,434 | +3.17% | 90,600 | 296億1554万 | +9.97% | 12.64 | 0.46 |
| 05/26 | 1,403 | 1,408 | 1,382 | 1,390 | +0.29% | 38,200 | 287億683万 | +7.01% | 12.26 | 0.44 |
| 05/25 | 1,371 | 1,395 | 1,371 | 1,386 | +1.09% | 75,600 | 286億2422万 | +7.11% | 12.22 | 0.44 |
| 05/22 | 1,365 | 1,380 | 1,359 | 1,371 | +0.73% | 22,000 | 283億1444万 | +6.28% | 12.09 | 0.44 |
| 05/21 | 1,344 | 1,370 | 1,333 | 1,361 | +3.5% | 31,300 | 281億791万 | +5.83% | 12 | 0.43 |
| 05/20 | 1,349 | 1,349 | 1,297 | 1,315 | -2.81% | 39,100 | 271億5790万 | +2.49% | 11.59 | 0.42 |
| 05/19 | 1,357 | 1,364 | 1,317 | 1,353 | +1.65% | 50,200 | 279億4269万 | +5.54% | 11.93 | 0.43 |
| 05/18 | 1,379 | 1,379 | 1,321 | 1,331 | -2.78% | 77,200 | 274億8834万 | +3.9% | 11.74 | 0.42 |
| 05/15 | 1,362 | 1,440 | 1,356 | 1,369 | -1.51% | 106,800 | 282億7313万 | +6.95% | 12.07 | 0.44 |
| 05/14 | 1,316 | 1,443 | 1,283 | 1,390 | +7.25% | 188,300 | 287億683万 | +8.85% | 12.26 | 0.44 |
| 05/13 | 1,299 | 1,321 | 1,289 | 1,296 | +0.7% | 81,400 | 267億6551万 | +1.89% | 11.43 | 0.41 |
| 05/12 | 1,284 | 1,298 | 1,282 | 1,287 | +0.55% | 38,700 | 265億7963万 | +1.18% | 11.35 | 0.41 |
| 05/11 | 1,286 | 1,295 | 1,271 | 1,280 | -0.23% | 35,100 | 264億3507万 | +0.55% | 11.29 | 0.41 |
| 05/08 | 1,313 | 1,313 | 1,259 | 1,283 | -2.28% | 65,700 | 264億9702万 | +0.86% | 11.31 | 0.41 |
| 05/07 | 1,270 | 1,315 | 1,270 | 1,313 | +4.87% | 48,200 | 271億1660万 | +3.22% | 11.58 | 0.42 |
| 05/01 | 1,246 | 1,254 | 1,228 | 1,252 | +0.4% | 32,600 | 258億5680万 | -1.57% | 11.04 | 0.4 |
| 04/30 | 1,229 | 1,255 | 1,228 | 1,247 | -0.8% | 52,300 | 257億5354万 | -2.12% | 11 | 0.4 |
| 04/28 | 1,220 | 1,257 | 1,212 | 1,257 | +3.97% | 55,000 | 259億6006万 | -1.49% | 11.08 | 0.4 |
| 04/27 | 1,201 | 1,214 | 1,191 | 1,209 | +0.75% | 58,500 | 249億6875万 | -5.32% | 10.66 | 0.38 |
| 04/24 | 1,210 | 1,229 | 1,198 | 1,200 | -1.07% | 35,200 | 247億8288万 | -6.18% | 10.58 | 0.38 |
| 04/23 | 1,233 | 1,236 | 1,210 | 1,213 | -1.78% | 38,400 | 250億5136万 | -5.53% | 10.7 | 0.39 |
| 04/22 | 1,263 | 1,265 | 1,228 | 1,235 | -2.99% | 49,700 | 255億571万 | -4.34% | 10.89 | 0.39 |
| 04/21 | 1,274 | 1,286 | 1,273 | 1,273 | +0.24% | 22,300 | 262億9050万 | -1.7% | 11.22 | 0.41 |
| 04/20 | 1,287 | 1,291 | 1,265 | 1,270 | -1.24% | 27,800 | 262億2854万 | -2.16% | 11.2 | 0.4 |
| 04/17 | 1,299 | 1,307 | 1,285 | 1,286 | -0.92% | 27,100 | 265億5898万 | -1.23% | 11.34 | 0.41 |
| 04/16 | 1,285 | 1,307 | 1,285 | 1,298 | +0.85% | 37,000 | 268億681万 | -0.46% | 11.44 | 0.41 |
| 04/15 | 1,283 | 1,304 | 1,275 | 1,287 | +1.42% | 57,300 | 265億7963万 | -1.68% | 11.35 | 0.41 |
| 04/14 | 1,280 | 1,291 | 1,265 | 1,269 | -0.24% | 55,300 | 262億789万 | -3.28% | 11.19 | 0.4 |
| 04/13 | 1,276 | 1,292 | 1,271 | 1,272 | -1.17% | 53,200 | 262億6985万 | -3.2% | 11.22 | 0.4 |
| 04/10 | 1,303 | 1,313 | 1,287 | 1,287 | -0.85% | 33,000 | 265億7963万 | -2.43% | 11.35 | 0.41 |
| 04/09 | 1,337 | 1,337 | 1,294 | 1,298 | -2.7% | 33,600 | 268億681万 | -1.96% | 11.44 | 0.41 |
| 04/08 | 1,335 | 1,336 | 1,320 | 1,334 | +3.09% | 43,000 | 275億5030万 | +0.53% | 11.76 | 0.42 |
| 04/07 | 1,291 | 1,310 | 1,288 | 1,294 | +0.47% | 21,800 | 267億2420万 | -2.85% | 11.41 | 0.41 |
| 04/06 | 1,281 | 1,295 | 1,276 | 1,288 | +0.55% | 27,900 | 266億29万 | -3.95% | 11.36 | 0.41 |
| 04/03 | 1,292 | 1,306 | 1,275 | 1,281 | -0.47% | 36,000 | 264億5572万 | -5.18% | 11.29 | 0.41 |
| 04/02 | 1,325 | 1,335 | 1,282 | 1,287 | -1.68% | 42,300 | 265億7963万 | -5.44% | 11.35 | 0.41 |
| 04/01 | 1,303 | 1,319 | 1,290 | 1,309 | +3.89% | 99,400 | 270億3399万 | -4.45% | 11.54 | 0.42 |
| 03/31 | 1,250 | 1,280 | 1,249 | 1,260 | -0.94% | 69,100 | 260億2202万 | -8.56% | 11.36 | 0.4 |
| 03/30 | 1,230 | 1,276 | 1,223 | 1,272 | -3.27% | 105,100 | 262億6985万 | -8.23% | 11.47 | 0.4 |
| 03/27 | 1,296 | 1,317 | 1,284 | 1,315 | +0.61% | 72,600 | 271億5790万 | -5.8% | 11.85 | 0.42 |
| 03/26 | 1,312 | 1,316 | 1,290 | 1,307 | 0% | 54,400 | 269億9268万 | -6.84% | 11.78 | 0.42 |
| 03/25 | 1,315 | 1,320 | 1,300 | 1,307 | +1.71% | 68,000 | 269億9268万 | -7.24% | 11.78 | 0.42 |
| 03/24 | 1,287 | 1,297 | 1,260 | 1,285 | +3.13% | 65,200 | 265億3833万 | -9.19% | 11.58 | 0.41 |
| 03/23 | 1,237 | 1,253 | 1,221 | 1,246 | -5.39% | 158,900 | 257億3289万 | -12.44% | 11.23 | 0.4 |
| 03/19 | 1,358 | 1,370 | 1,310 | 1,317 | -5.12% | 75,000 | 271億9921万 | -8.09% | 11.87 | 0.42 |
| 03/18 | 1,360 | 1,388 | 1,358 | 1,388 | +3.43% | 38,300 | 286億6553万 | -3.68% | 12.51 | 0.44 |
| 03/17 | 1,356 | 1,380 | 1,342 | 1,342 | -0.96% | 36,100 | 277億1552万 | -7.06% | 12.1 | 0.43 |
| 03/16 | 1,349 | 1,367 | 1,344 | 1,355 | +0.07% | 85,700 | 279億8400万 | -6.49% | 12.21 | 0.43 |
| 03/13 | 1,336 | 1,367 | 1,336 | 1,354 | 0% | 43,500 | 279億6334万 | -6.43% | 12.2 | 0.43 |
| 03/12 | 1,387 | 1,396 | 1,354 | 1,354 | -3.7% | 55,300 | 279億6334万 | -6.36% | 12.2 | 0.43 |
| 03/11 | 1,398 | 1,426 | 1,398 | 1,406 | +2.48% | 50,100 | 290億3727万 | -2.77% | 12.67 | 0.45 |
| 03/10 | 1,340 | 1,388 | 1,333 | 1,372 | +4.41% | 65,200 | 283億3509万 | -4.85% | 12.37 | 0.44 |
| 03/09 | 1,299 | 1,319 | 1,280 | 1,314 | -6.54% | 205,000 | 271億3725万 | -8.69% | 11.84 | 0.42 |
| 03/06 | 1,402 | 1,415 | 1,366 | 1,406 | -0.78% | 73,600 | 290億3727万 | -2.29% | 12.67 | 0.45 |
| 03/05 | 1,425 | 1,433 | 1,392 | 1,417 | +4.58% | 70,700 | 292億6445万 | -1.25% | 12.77 | 0.45 |
| 03/04 | 1,399 | 1,430 | 1,321 | 1,355 | -7.13% | 172,400 | 279億8400万 | -5.31% | 12.21 | 0.43 |
| 03/03 | 1,518 | 1,533 | 1,457 | 1,459 | -4.14% | 80,700 | 301億3185万 | +2.1% | 13.15 | 0.46 |
| 03/02 | 1,518 | 1,533 | 1,488 | 1,522 | -2.19% | 67,400 | 314億3295万 | +6.88% | 13.72 | 0.48 |
| 02/27 | 1,511 | 1,558 | 1,511 | 1,556 | +2.1% | 51,400 | 321億3513万 | +9.89% | 14.03 | 0.5 |
| 02/26 | 1,536 | 1,550 | 1,513 | 1,524 | +1.53% | 75,000 | 314億7425万 | +8.55% | 13.74 | 0.48 |
| 02/25 | 1,531 | 1,536 | 1,501 | 1,501 | -0.92% | 68,100 | 309億9925万 | +7.68% | 13.53 | 0.48 |
| 02/24 | 1,468 | 1,525 | 1,468 | 1,515 | +3.2% | 75,100 | 312億8838万 | +9.39% | 13.66 | 0.48 |
| 02/20 | 1,491 | 1,498 | 1,447 | 1,468 | -2.85% | 59,000 | 303億1772万 | +6.61% | 13.23 | 0.47 |
| 02/19 | 1,494 | 1,514 | 1,487 | 1,511 | +1.34% | 45,600 | 312億577万 | +10.29% | 13.62 | 0.48 |
| 02/18 | 1,447 | 1,497 | 1,447 | 1,491 | +2.62% | 36,900 | 307億9272万 | +9.55% | 13.44 | 0.47 |
| 02/17 | 1,468 | 1,479 | 1,445 | 1,453 | -1.02% | 52,800 | 300億793万 | +7.47% | 13.1 | 0.46 |
| 02/16 | 1,474 | 1,478 | 1,460 | 1,468 | -0.41% | 65,800 | 303億1772万 | +9.23% | 13.23 | 0.47 |
| 02/13 | 1,512 | 1,512 | 1,463 | 1,474 | -2.64% | 53,000 | 304億4163万 | +10.33% | 13.29 | 0.47 |
| 02/12 | 1,500 | 1,527 | 1,488 | 1,514 | +0.87% | 80,800 | 312億6773万 | +13.92% | 13.65 | 0.48 |
| 02/10 | 1,463 | 1,506 | 1,463 | 1,501 | +2.6% | 86,600 | 309億9925万 | +13.8% | 13.53 | 0.48 |
| 02/09 | 1,488 | 1,500 | 1,448 | 1,463 | +0.14% | 136,300 | 302億1446万 | +11.68% | 13.19 | 0.47 |
| 02/06 | 1,335 | 1,461 | 1,326 | 1,461 | +11.95% | 283,300 | 301億7315万 | +12.38% | 13.17 | 0.46 |
| 02/05 | 1,364 | 1,378 | 1,288 | 1,305 | -3.48% | 151,800 | 269億5138万 | +1.16% | 11.76 | 0.42 |
| 02/04 | 1,333 | 1,362 | 1,330 | 1,352 | +1.27% | 53,600 | 279億2204万 | +5.13% | 12.19 | 0.43 |
| 02/03 | 1,328 | 1,342 | 1,316 | 1,335 | +2.14% | 50,400 | 275億7095万 | +4.3% | 12.03 | 0.42 |
| 02/02 | 1,330 | 1,353 | 1,303 | 1,307 | -0.61% | 102,800 | 269億9268万 | +2.59% | 11.78 | 0.42 |
| 01/30 | 1,314 | 1,318 | 1,299 | 1,315 | +0.54% | 45,300 | 271億5790万 | +3.71% | 11.85 | 0.42 |
| 01/29 | 1,295 | 1,310 | 1,275 | 1,308 | +1.08% | 58,700 | 270億1333万 | +3.65% | 11.79 | 0.42 |
| 01/28 | 1,316 | 1,316 | 1,292 | 1,294 | -1.67% | 38,900 | 267億2420万 | +3.03% | 11.66 | 0.41 |
| 01/27 | 1,302 | 1,324 | 1,292 | 1,316 | +0.53% | 51,600 | 271億7855万 | +5.2% | 11.86 | 0.42 |
| 01/26 | 1,326 | 1,326 | 1,305 | 1,309 | -2.09% | 51,400 | 270億3399万 | +5.14% | 11.8 | 0.42 |
| 01/23 | 1,335 | 1,344 | 1,318 | 1,337 | +0.38% | 68,400 | 276億1225万 | +7.91% | 12.05 | 0.43 |
| 01/22 | 1,278 | 1,342 | 1,276 | 1,332 | +5.97% | 126,700 | 275億899万 | +8.12% | 12.01 | 0.42 |
| 01/21 | 1,232 | 1,264 | 1,228 | 1,257 | 0% | 60,700 | 259億6006万 | +2.7% | 11.33 | 0.4 |
| 01/20 | 1,285 | 1,292 | 1,257 | 1,257 | -2.41% | 46,700 | 259億6006万 | +3.29% | 11.33 | 0.4 |
| 01/19 | 1,303 | 1,305 | 1,272 | 1,288 | -1.15% | 32,500 | 266億29万 | +6.36% | 11.61 | 0.41 |
| 01/16 | 1,295 | 1,304 | 1,287 | 1,303 | 0% | 37,900 | 269億1007万 | +8.31% | 11.74 | 0.41 |
| 01/15 | 1,275 | 1,305 | 1,273 | 1,303 | +1.96% | 41,400 | 269億1007万 | +8.95% | 11.74 | 0.41 |
| 01/14 | 1,269 | 1,285 | 1,268 | 1,278 | +0.79% | 35,800 | 263億9376万 | +7.49% | 11.52 | 0.41 |
| 01/13 | 1,274 | 1,285 | 1,256 | 1,268 | +0.63% | 64,300 | 261億8724万 | +7.09% | 11.43 | 0.4 |
| 01/09 | 1,260 | 1,278 | 1,249 | 1,260 | -0.08% | 52,300 | 260億2202万 | +6.96% | 11.36 | 0.4 |
| 01/08 | 1,278 | 1,283 | 1,261 | 1,261 | -2.4% | 47,300 | 260億4267万 | +7.5% | 11.37 | 0.4 |
| 01/07 | 1,263 | 1,306 | 1,263 | 1,292 | +1.49% | 72,800 | 266億8290万 | +10.71% | 11.65 | 0.41 |
| 01/06 | 1,265 | 1,290 | 1,265 | 1,273 | +0.63% | 58,800 | 262億9050万 | +9.65% | 11.47 | 0.41 |
| 01/05 | 1,223 | 1,266 | 1,223 | 1,265 | +3.69% | 92,700 | 261億2528万 | +9.52% | 11.4 | 0.4 |
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 | 1,557 6/18 | 968 1/22 | 101,800 1/15 | - | - | +8.74% 2/28 | -14.11% 8/10 |
| 2009年 3月期 | 1,219 4/3 | 601 3/13 | 73,500 5/8 | - | - | +19.14% 11/5 | -22.83% 10/10 |
| 2010年 3月期 | 1,221 7/24 | 620 4/28 | 120,900 5/21 | - | - | +30.24% 6/12 | -7.4% 10/2 |
| 2011年 3月期 | 1,200 4/26 | 650 3/15 | 120,400 12/1 | 241億8048万 | 130億9776万 | +7.61% 8/6 | -21.33% 3/15 |
| 2012年 3月期 | 828 4/1 | 601 11/28 | 74,500 6/21 | 166億8453万 | 121億1039万 | +12.91% 7/6 | -8.41% 10/5 |
| 2013年 3月期 | 864 3/21 | 593 11/14 10/11 | 55,900 3/8 | 174億994万 | 119億4918万 | +14.96% 3/21 | -6.43% 5/28 |
| 2014年 3月期 | 1,080 1/23 | 735 4/3 | 244,600 1/23 | 217億6243万 | 148億1054万 | +12.01% 5/29 | -9.99% 2/5 |
| 2015年 3月期 | 1,396 2/19 | 844 4/11 | 229,500 6/6 | 283億2846万 | 170億693万 | +23.9% 6/30 | -13.95% 8/8 |
| 2016年 3月期 | 1,547 6/24 | 890 3/1 | 214,100 8/5 | 314億3705万 | 182億7365万 | +8.2% 10/9 6/8 | -21.6% 8/25 |
| 2017年 3月期 | 2,200 3/10 | 881 4/8 | 261,800 11/2 | 453億6158万 | 180億8930万 | +15.16% 10/25 | -9.8% 4/12 |
| 2018年 3月期 | 2,788 11/1 | 1,785 3/26 | 621,300 12/1 | 575億7889万 | 368億6453万 | +20.03% 8/9 | -13.35% 2/6 |
| 2019年 3月期 | 2,052 9/25 | 1,200 12/26 | 104,300 6/22 | 423億7872万 | 247億8288万 | +17.67% 9/25 | -18.18% 12/25 |
| 2020年 3月期 | 1,726 10/23 | 919 3/17 | 165,200 6/14 | 356億4604万 | 189億7955万 | +15.95% 7/5 | -29.15% 3/13 |
| 2021年 3月期 | 1,434 3/23 | 1,056 4/3 | 142,100 3/18 | 296億1554万 | 218億893万 | +12.69% 5/11 | -9.72% 6/15 |
| 2022年 3月期 | 1,366 4/5 | 1,030 3/9 | 130,300 11/2 | 282億1117万 | 212億7197万 | +5.9% 8/11 | -7.82% 3/9 |
| 2023年 3月期 | 1,082 4/5 4/4 | 907 11/4 | 118,200 10/31 | 223億4589万 | 187億3172万 | +5.04% 3/8 | -8.19% 11/4 |
| 2024年 3月期 | 1,202 3/27 | 962 6/1 4/11 | 101,200 1/29 | 248億2418万 | 198億6760万 | +5.97% 1/29 | -5.76% 4/19 |
| 2025年 3月期 | 1,403 11/5 | 971 8/5 | 148,200 10/30 | 289億7531万 | 200億5348万 | +17.33% 8/20 | -21.47% 4/7 |
| 2026年 3月期 | 1,558 2/27 | 898 4/7 | 283,300 2/6 | 321億7643万 | 185億4585万 | +13.95% 2/12 | -12.42% 3/23 |
| 最新 | 1,499 2026/6/3 | 51,700 | 309億5794万 | +11.28% 1,347 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/03 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
508円（2002/09/09） - 195%（2.95倍）
1,499円（6/3）
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。
