- 4970
- 2026/09/25
- 時価
- 813億円
- PER 予
- 20.87倍
- 2010年以降
- 赤字-120.9倍
（2010-2026年） - PBR
- 2.75倍
- 2010年以降
- 0.42-9.52倍
（2010-2026年） - 配当 予
- 0.5%
- ROE 予
- 13.19%
- ROA 予
- 5.52%
- 資料
- Link
- CSV,JSON
東洋合成工業（4970）の株価チャート
株価
9/25
- 前日 (9/24)
- 10,150
- 始値
- 10,120
- 高値
- 10,120
- 安値
- 9,900
- 終値 -1.58%
- 9,990
- 出来高 -44.76%
- 37,400
乖離率
- 株価（5日）
移動平均値 - +1.59%
9,834 - 株価（25日）
移動平均値 - -6.03%
10,631 - 出来高（5日）
移動平均値 - -13.71%
43,340
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 10,120 | 10,120 | 9,900 | 9,990 | -1.58% | 37,400 | - | -6.03% | - | - |
| 09/24 | 9,830 | 10,310 | 9,830 | 10,150 | +4.86% | 67,700 | - | -5.48% | - | - |
| 09/18 | 9,720 | 9,860 | 9,620 | 9,680 | +2.11% | 41,300 | - | -10.79% | - | - |
| 09/17 | 10,010 | 10,180 | 9,480 | 9,480 | -3.95% | 40,100 | - | -13.54% | - | - |
| 09/16 | 9,670 | 9,900 | 9,600 | 9,870 | +2.71% | 30,200 | - | -10.91% | - | - |
| 09/15 | 9,180 | 9,810 | 9,050 | 9,610 | +1.37% | 53,400 | - | -13.93% | - | - |
| 09/14 | 9,600 | 9,650 | 9,140 | 9,480 | -2.27% | 44,300 | - | -15.75% | - | - |
| 09/11 | 9,650 | 9,790 | 9,510 | 9,700 | -3.96% | 116,500 | - | -15.02% | - | - |
| 09/10 | 10,110 | 10,190 | 9,920 | 10,100 | -0.98% | 126,600 | - | -12.78% | - | - |
| 09/09 | 10,030 | 10,310 | 10,020 | 10,200 | +3.24% | 86,200 | - | -13.41% | - | - |
| 09/08 | 10,550 | 10,570 | 9,880 | 9,880 | -7.49% | 78,400 | - | -17.11% | - | - |
| 09/07 | 10,600 | 10,790 | 10,500 | 10,680 | +1.52% | 32,600 | - | -11.31% | - | - |
| 09/04 | 10,530 | 10,670 | 10,400 | 10,520 | 0% | 50,000 | - | -13.29% | - | - |
| 09/03 | 10,530 | 10,750 | 10,290 | 10,520 | +0.38% | 104,400 | - | -13.61% | - | - |
| 09/02 | 10,820 | 10,880 | 10,390 | 10,480 | -5.76% | 133,900 | - | -14.38% | - | - |
| 09/01 | 11,080 | 11,290 | 10,910 | 11,120 | -1.59% | 75,100 | - | -9.75% | - | - |
| 08/31 | 11,160 | 11,460 | 10,830 | 11,300 | -1.4% | 76,400 | - | -9.44% | - | - |
| 08/28 | 11,880 | 12,040 | 11,430 | 11,460 | -4.66% | 115,900 | - | -9.32% | - | - |
| 08/27 | 12,180 | 12,300 | 11,510 | 12,020 | 0% | 106,300 | - | -6.08% | - | - |
| 08/26 | 12,050 | 12,250 | 11,730 | 12,020 | +1.43% | 90,100 | - | -7.1% | - | - |
| 08/25 | 11,380 | 11,990 | 11,300 | 11,850 | +4.13% | 92,500 | - | -9.15% | - | - |
| 08/24 | 11,380 | 11,800 | 11,170 | 11,380 | -0.09% | 63,000 | - | -13.48% | - | - |
| 08/21 | 11,140 | 11,460 | 11,000 | 11,390 | -0.44% | 126,600 | - | -14.37% | - | - |
| 08/20 | 11,450 | 11,670 | 11,150 | 11,440 | -0.09% | 84,700 | - | -15.16% | - | - |
| 08/19 | 12,000 | 12,120 | 11,450 | 11,450 | -9.56% | 121,000 | - | -15.99% | - | - |
| 08/18 | 13,290 | 13,340 | 12,450 | 12,660 | -2.54% | 95,500 | - | -7.97% | - | - |
| 08/17 | 12,480 | 13,050 | 12,330 | 12,990 | +3.84% | 92,700 | - | -6.32% | - | - |
| 08/14 | 12,930 | 13,060 | 12,300 | 12,510 | +1.38% | 110,100 | - | -10.34% | - | - |
| 08/13 | 12,620 | 12,720 | 12,070 | 12,340 | +2.66% | 89,000 | - | -12.2% | - | - |
| 08/12 | 11,810 | 12,080 | 11,340 | 12,020 | +1.86% | 123,700 | - | -15.26% | - | - |
| 08/10 | 12,190 | 12,190 | 11,230 | 11,800 | -12.85% | 325,400 | - | -17.88% | - | - |
| 08/07 | 13,840 | 14,200 | 13,300 | 13,540 | -2.17% | 113,300 | - | -7.16% | - | - |
| 08/06 | 14,100 | 14,480 | 13,820 | 13,840 | -8.34% | 103,300 | - | -5.9% | - | - |
| 08/05 | 14,380 | 15,340 | 14,380 | 15,100 | +10.3% | 89,900 | - | +1.72% | - | - |
| 08/04 | 13,150 | 13,990 | 13,090 | 13,690 | +5.8% | 85,200 | - | -8.14% | - | - |
| 08/03 | 12,900 | 13,090 | 12,500 | 12,940 | -0.08% | 101,700 | - | -13.77% | - | - |
| 07/31 | 13,130 | 13,230 | 12,600 | 12,950 | +11.35% | 70,000 | - | -14.5% | - | - |
| 07/30 | 12,120 | 12,230 | 11,450 | 11,630 | -3.73% | 77,500 | - | -24.01% | - | - |
| 07/29 | 12,550 | 12,990 | 11,940 | 12,080 | -3.67% | 116,000 | - | -22.03% | - | - |
| 07/28 | 14,360 | 14,360 | 12,540 | 12,540 | -16.4% | 70,800 | - | -19.99% | - | - |
| 07/27 | 14,990 | 15,250 | 14,800 | 15,000 | -2.09% | 89,000 | - | -5.23% | - | - |
| 07/24 | 15,290 | 15,400 | 14,760 | 15,320 | -0.78% | 49,000 | - | -3.43% | - | - |
| 07/23 | 15,550 | 15,790 | 15,150 | 15,440 | -0.71% | 36,400 | - | -2.91% | - | - |
| 07/22 | 14,920 | 16,150 | 14,850 | 15,550 | +6.07% | 81,100 | - | -2.5% | - | - |
| 07/21 | 14,610 | 14,710 | 14,090 | 14,660 | +0.62% | 92,700 | - | -8.27% | - | - |
| 07/17 | 14,500 | 14,790 | 14,100 | 14,570 | -3.38% | 148,600 | - | -9.17% | - | - |
| 07/16 | 15,170 | 15,280 | 14,890 | 15,080 | -5.57% | 38,500 | - | -6.24% | - | - |
| 07/15 | 15,260 | 16,100 | 15,010 | 15,970 | +6.04% | 45,500 | - | -0.52% | - | - |
| 07/14 | 14,680 | 15,060 | 14,240 | 15,060 | +2.94% | 56,700 | - | -5.77% | - | - |
| 07/13 | 15,430 | 15,940 | 14,500 | 14,630 | -5.12% | 49,100 | - | -8.45% | - | - |
| 07/10 | 15,940 | 16,000 | 15,330 | 15,420 | +1.85% | 33,100 | - | -3.52% | - | - |
| 07/09 | 15,440 | 15,530 | 14,920 | 15,140 | +0.66% | 47,200 | - | -5.49% | - | - |
| 07/08 | 14,800 | 15,830 | 14,670 | 15,040 | -3.47% | 57,600 | - | -6.43% | - | - |
| 07/07 | 16,650 | 16,650 | 15,320 | 15,580 | -6.43% | 47,200 | - | -3.46% | - | - |
| 07/06 | 17,580 | 17,600 | 16,350 | 16,650 | -3.08% | 41,900 | - | +2.96% | - | - |
| 07/03 | 16,100 | 17,180 | 15,450 | 17,180 | +3.37% | 58,100 | - | +6.26% | - | - |
| 07/02 | 17,260 | 17,260 | 16,110 | 16,620 | -3.82% | 42,600 | - | +2.92% | - | - |
| 07/01 | 17,360 | 17,560 | 16,700 | 17,280 | +4.35% | 40,900 | - | +6.97% | - | - |
| 06/30 | 16,500 | 16,660 | 15,770 | 16,560 | +1.78% | 33,200 | - | +2.53% | - | - |
| 06/29 | 16,490 | 16,490 | 15,600 | 16,270 | -0.97% | 33,700 | - | +0.43% | - | - |
| 06/26 | 16,500 | 16,740 | 15,640 | 16,430 | -2.78% | 28,400 | - | +1.03% | - | - |
| 06/25 | 17,500 | 17,560 | 16,370 | 16,900 | +3.3% | 48,900 | - | +3.75% | - | - |
| 06/24 | 16,280 | 16,990 | 15,860 | 16,360 | -1.45% | 75,100 | - | +0.62% | - | - |
| 06/23 | 17,200 | 17,480 | 16,550 | 16,600 | +1.22% | 80,000 | - | +2.3% | - | - |
| 06/22 | 15,940 | 16,460 | 15,940 | 16,400 | +3.14% | 57,000 | - | +1.15% | - | - |
| 06/19 | 16,620 | 17,090 | 15,730 | 15,900 | -2.33% | 51,700 | - | -1.96% | - | - |
| 06/18 | 16,200 | 16,860 | 16,140 | 16,280 | -1.93% | 35,400 | - | +0.21% | - | - |
| 06/17 | 16,160 | 16,600 | 16,080 | 16,600 | +1.59% | 28,400 | - | +1.55% | - | - |
| 06/16 | 16,180 | 16,580 | 16,100 | 16,340 | +1.05% | 33,400 | - | -0.38% | - | - |
| 06/15 | 16,600 | 16,670 | 16,010 | 16,170 | +3.45% | 61,600 | - | -1.79% | - | - |
| 06/12 | 15,090 | 16,000 | 15,090 | 15,630 | +9% | 71,700 | - | -5.34% | - | - |
| 06/11 | 13,700 | 14,340 | 13,250 | 14,340 | +1.27% | 69,000 | - | -13.19% | - | - |
| 06/10 | 14,310 | 14,460 | 13,820 | 14,160 | -5.66% | 100,400 | - | -14.72% | - | - |
| 06/09 | 15,370 | 15,370 | 14,620 | 15,010 | +2.11% | 55,300 | - | -9.8% | - | - |
| 06/08 | 14,460 | 15,290 | 14,250 | 14,700 | -10.15% | 72,200 | - | -11.7% | - | - |
| 06/05 | 16,480 | 16,500 | 15,560 | 16,360 | -0.73% | 46,000 | - | -1.84% | - | - |
| 06/04 | 16,280 | 16,540 | 16,010 | 16,480 | -1.08% | 33,100 | - | -0.62% | - | - |
| 06/03 | 16,510 | 17,350 | 16,510 | 16,660 | +1.59% | 49,400 | - | +1.15% | - | - |
| 06/02 | 17,000 | 17,030 | 15,500 | 16,400 | -1.09% | 56,000 | - | +0.42% | - | - |
| 06/01 | 16,690 | 17,080 | 16,380 | 16,580 | -0.66% | 47,200 | - | +2.21% | - | - |
| 05/29 | 17,140 | 17,230 | 16,200 | 16,690 | -0.3% | 56,500 | - | +3.74% | - | - |
| 05/28 | 16,940 | 17,140 | 16,330 | 16,740 | -2.84% | 45,400 | - | +5.09% | - | - |
| 05/27 | 17,890 | 18,110 | 16,810 | 17,230 | -3.15% | 73,900 | - | +9.3% | - | - |
| 05/26 | 17,960 | 18,270 | 17,430 | 17,790 | 0% | 48,500 | - | +14.23% | - | - |
| 05/25 | 17,510 | 17,960 | 17,290 | 17,790 | +3.97% | 55,400 | - | +15.9% | - | - |
| 05/22 | 16,840 | 17,230 | 16,170 | 17,110 | +5.94% | 76,200 | - | +13.25% | - | - |
| 05/21 | 15,930 | 16,400 | 15,760 | 16,150 | +3.99% | 70,900 | - | +8.56% | - | - |
| 05/20 | 15,630 | 15,900 | 14,940 | 15,530 | -4.78% | 91,400 | - | +5.7% | - | - |
| 05/19 | 16,390 | 16,590 | 15,900 | 16,310 | -1.09% | 87,400 | - | +12.37% | - | - |
| 05/18 | 17,000 | 17,270 | 16,200 | 16,490 | -0.66% | 85,400 | - | +15.25% | - | - |
| 05/15 | 19,150 | 19,210 | 16,400 | 16,600 | -11.61% | 173,000 | - | +17.96% | - | - |
| 05/14 | 18,200 | 19,310 | 18,190 | 18,780 | +4.1% | 111,400 | - | +35.76% | - | - |
| 05/13 | 17,830 | 18,160 | 17,200 | 18,040 | +0.89% | 96,600 | - | +33.57% | - | - |
| 05/12 | 18,000 | 18,640 | 17,640 | 17,880 | +3.11% | 159,800 | - | +35.42% | - | - |
| 05/11 | 17,990 | 18,260 | 16,740 | 17,340 | +9.61% | 298,500 | - | +34.2% | - | - |
| 05/08 | 15,900 | 16,050 | 15,270 | 15,820 | -3.89% | 134,500 | - | +25.29% | - | - |
| 05/07 | 17,000 | 17,030 | 16,250 | 16,460 | +9.08% | 124,600 | - | +32.89% | - | - |
| 05/01 | 14,940 | 15,300 | 14,910 | 15,090 | -0.53% | 61,000 | - | +24.52% | - | - |
| 04/30 | 15,160 | 15,190 | 14,850 | 15,170 | +0.07% | 94,000 | - | +27.21% | - | - |
| 04/28 | 14,180 | 15,160 | 14,110 | 15,160 | +6.09% | 108,100 | - | +29.26% | - | - |
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 | 1,229 4/3 | 821 11/14 | 39,500 11/14 | - | - | +10.68% 7/3 | -14.55% 11/14 |
| 2009年 3月期 | 882 4/1 | 449 3/31 | 15,100 5/16 | - | - | +20.41% 11/5 | -36.2% 10/8 |
| 2010年 3月期 | 515 3/26 | 379 11/20 | 19,000 3/29 | - | - | +15.49% 6/9 | -11.13% 8/19 |
| 2011年 3月期 | 782 2/8 | 388 8/24 | 150,000 1/7 | 63億6813万 | 31億5963万 | +34.27% 1/6 | -33.41% 3/15 |
| 2012年 3月期 | 561 4/1 | 369 12/28 12/27 他2件 | 24,500 8/11 | 45億6844万 | 30億491万 | +15.08% 2/29 | -14.13% 8/11 |
| 2013年 3月期 | 642 3/21 | 360 6/4 6/1 | 112,600 3/21 | 52億2805万 | 29億3162万 | +36.82% 3/21 | -7.17% 5/16 |
| 2014年 3月期 | 750 5/10 | 359 12/25 | 141,200 5/13 | 61億754万 | 29億2347万 | +40.73% 5/10 | -19.21% 6/7 |
| 2015年 3月期 | 2,597 11/12 | 345 5/23 | 3,303,600 10/16 | 211億4838万 | 28億946万 | +123.33% 10/15 | -33.35% 12/9 |
| 2016年 3月期 | 1,299 5/8 | 503 2/12 | 2,393,100 11/18 | 105億7826万 | 40億9612万 | +35.18% 11/18 | -24.93% 2/12 |
| 2017年 3月期 | 850 4/20 | 513 6/24 | 262,600 3/9 | 69億2188万 | 41億7755万 | +11.79% 12/16 | -15.48% 6/24 |
| 2018年 3月期 | 2,115 2/2 | 567 4/17 | 439,700 11/13 | 172億2326万 | 46億1730万 | +31.38% 8/29 | -19.68% 2/14 |
| 2019年 3月期 | 1,600 3/29 3/27 | 748 12/25 | 608,200 2/28 | 130億2942万 | 60億9125万 | +37.33% 3/4 | -29.25% 12/25 |
| 2020年 3月期 | 5,730 1/15 | 1,515 8/6 | 416,400 1/14 | 466億6162万 | 123億3723万 | +30.32% 1/14 | -32.63% 3/13 |
| 2021年 3月期 | 14,770 1/14 1/13 | 3,680 4/6 | 378,600 5/13 | 1202億7787万 | 299億6767万 | +41.18% 5/26 | -15.77% 8/28 |
| 2022年 3月期 | 19,270 11/22 | 7,770 3/9 | 229,700 2/3 | 1569億2312万 | 632億7414万 | +25.1% 4/4 | -24.9% 3/8 |
| 2023年 3月期 | 11,980 4/5 | 6,170 9/30 | 243,600 3/17 | 975億5781万 | 502億4471万 | +23.03% 11/14 | -19.6% 5/12 |
| 2024年 3月期 | 10,660 3/13 | 5,930 10/31 | 541,700 6/26 | 868億853万 | 482億9030万 | +21.13% 7/3 | -14.94% 8/14 |
| 2025年 3月期 | 10,580 7/17 | 4,870 3/4 | 254,700 5/13 | 861億5706万 | 396億5830万 | +11.86% 2/21 | -29.91% 8/5 |
| 2026年 3月期 | 12,000 2/26 2/25 | 4,055 4/7 | 225,800 8/12 | 977億2068万 | 330億2144万 | +32.89% 5/7 | -13.68% 3/23 |
| 最新 | 9,990 2026/9/25 | 37,400 | 813億5246万 | -6.03% 10,631 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 187%（2.87倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 392%（4.92倍）
- 2020/12/30 vs 2019/12/30
- 169%（2.69倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/09/25 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
305円（2003/04/28） - 3175%（32.75倍）
9,990円（9/25）
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。
