東洋合成工業（4970）の株価チャート
株価
5/8
- 前日 (5/7)
- 16,460
- 始値
- 15,900
- 高値
- 16,050
- 安値
- 15,270
- 終値 -3.89%
- 15,820
- 出来高 +7.95%
- 134,500
乖離率
- 株価（5日）
移動平均値 - +1.8%
15,540 - 株価（25日）
移動平均値 - +25.29%
12,627 - 出来高（5日）
移動平均値 - +28.78%
104,440
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 15,900 | 16,050 | 15,270 | 15,820 | -3.89% | 134,500 | 1288億2842万 | +25.29% | 39.24 | 4.57 |
| 05/07 | 17,000 | 17,030 | 16,250 | 16,460 | +9.08% | 124,600 | 1340億4019万 | +32.89% | 40.82 | 4.76 |
| 05/01 | 14,940 | 15,300 | 14,910 | 15,090 | -0.53% | 61,000 | 1228億8375万 | +24.52% | 37.43 | 4.36 |
| 04/30 | 15,160 | 15,190 | 14,850 | 15,170 | +0.07% | 94,000 | 1235億3522万 | +27.21% | 37.63 | 4.39 |
| 04/28 | 14,180 | 15,160 | 14,110 | 15,160 | +6.09% | 108,100 | 1234億5379万 | +29.26% | 37.6 | 4.38 |
| 04/27 | 13,910 | 14,440 | 13,380 | 14,290 | +4.61% | 72,600 | 1163億6904万 | +24.11% | 35.44 | 4.13 |
| 04/24 | 13,640 | 14,020 | 13,480 | 13,660 | +3.48% | 88,800 | 1112億3870万 | +20.78% | 33.88 | 3.95 |
| 04/23 | 13,640 | 13,810 | 12,950 | 13,200 | -3.23% | 66,300 | 1074億9274万 | +18.29% | 32.74 | 3.82 |
| 04/22 | 13,300 | 13,700 | 13,190 | 13,640 | +2.94% | 61,100 | 1110億7583万 | +23.46% | 33.83 | 3.94 |
| 04/21 | 13,160 | 13,310 | 12,700 | 13,250 | +4.25% | 59,000 | 1078億9991万 | +21.56% | 32.86 | 3.83 |
| 04/20 | 12,610 | 13,210 | 12,370 | 12,710 | +0.79% | 74,400 | 1035億248万 | +17.97% | 31.52 | 3.67 |
| 04/17 | 12,590 | 12,740 | 12,320 | 12,610 | +0.96% | 43,500 | 1026億8814万 | +18.14% | 31.28 | 3.65 |
| 04/16 | 12,480 | 12,810 | 12,280 | 12,490 | +2.55% | 52,200 | 1017億1094万 | +18.12% | 30.98 | 3.61 |
| 04/15 | 12,220 | 12,910 | 12,070 | 12,180 | +3.84% | 114,700 | 991億8649万 | +16.06% | 30.21 | 3.52 |
| 04/14 | 11,610 | 11,870 | 11,500 | 11,730 | +3.71% | 49,800 | 955億2196万 | +12.72% | 29.09 | 3.39 |
| 04/13 | 11,300 | 11,340 | 11,050 | 11,310 | -2.08% | 47,500 | 921億174万 | +9.61% | 28.05 | 3.27 |
| 04/10 | 11,150 | 11,550 | 11,010 | 11,550 | +4.24% | 45,900 | 940億5615万 | +12.22% | 28.65 | 3.34 |
| 04/09 | 11,190 | 11,270 | 10,930 | 11,080 | -0.89% | 37,300 | 902億2876万 | +8.14% | 27.48 | 3.2 |
| 04/08 | 11,200 | 11,200 | 10,970 | 11,180 | +5.37% | 26,800 | 910億4310万 | +9.54% | 27.73 | 3.23 |
| 04/07 | 10,790 | 10,790 | 10,540 | 10,610 | +0.19% | 18,000 | 864億136万 | +4% | 26.32 | 3.07 |
| 04/06 | 10,700 | 10,820 | 10,540 | 10,590 | -0.28% | 21,300 | 862億3850万 | +3.38% | 26.27 | 3.06 |
| 04/03 | 10,740 | 10,880 | 10,420 | 10,620 | +1.53% | 27,600 | 864億8280万 | +3.29% | 26.34 | 3.07 |
| 04/02 | 10,800 | 11,070 | 10,450 | 10,460 | -3.33% | 53,300 | 851億7985万 | +1.4% | 25.94 | 3.02 |
| 04/01 | 10,690 | 10,820 | 10,450 | 10,820 | +8.2% | 37,900 | 881億1147万 | +4.38% | 26.84 | 3.13 |
| 03/31 | 9,790 | 10,250 | 9,480 | 10,000 | +2.15% | 99,600 | 814億3390万 | -3.96% | 29.48 | 2.89 |
| 03/30 | 9,980 | 10,010 | 9,500 | 9,790 | +0.1% | 46,500 | 797億2378万 | -6.5% | 28.86 | 2.83 |
| 03/27 | 9,790 | 9,930 | 9,450 | 9,780 | -4.49% | 64,400 | 796億4235万 | -7.32% | 28.83 | 2.83 |
| 03/26 | 10,250 | 10,510 | 10,120 | 10,240 | -0.19% | 41,300 | 833億8831万 | -3.32% | 30.19 | 2.96 |
| 03/25 | 10,240 | 10,400 | 10,160 | 10,260 | +4.8% | 45,400 | 835億5118万 | -3.34% | 30.25 | 2.97 |
| 03/24 | 9,800 | 9,920 | 9,410 | 9,790 | +6.41% | 52,400 | 797億2378万 | -7.85% | 28.86 | 2.83 |
| 03/23 | 9,790 | 9,790 | 9,030 | 9,200 | -6.88% | 50,500 | 749億1918万 | -13.68% | 27.12 | 2.66 |
| 03/19 | 10,360 | 10,380 | 9,880 | 9,880 | -5.18% | 28,600 | 804億5669万 | -7.75% | 29.13 | 2.86 |
| 03/18 | 10,050 | 10,610 | 10,050 | 10,420 | +4.83% | 41,000 | 848億5412万 | -2.65% | 30.72 | 3.01 |
| 03/17 | 10,400 | 10,400 | 9,850 | 9,940 | -1.78% | 53,000 | 809億4529万 | -6.81% | 29.31 | 2.87 |
| 03/16 | 10,120 | 10,320 | 9,880 | 10,120 | -0.78% | 45,000 | 824億1110万 | -4.61% | 29.84 | 2.93 |
| 03/13 | 10,010 | 10,300 | 9,870 | 10,200 | +0.79% | 36,700 | 830億6257万 | -3.24% | 30.07 | 2.95 |
| 03/12 | 10,290 | 10,310 | 10,010 | 10,120 | -3.71% | 36,100 | 824億1110万 | -3.47% | 29.84 | 2.93 |
| 03/11 | 10,090 | 10,610 | 10,060 | 10,510 | +5.73% | 58,800 | 855億8702万 | +0.7% | 30.99 | 3.04 |
| 03/10 | 9,850 | 10,090 | 9,710 | 9,940 | +4.08% | 82,900 | 809億4529万 | -4.11% | 29.31 | 2.87 |
| 03/09 | 9,750 | 10,000 | 9,260 | 9,550 | -10.33% | 62,300 | 777億6937万 | -7.48% | 28.16 | 2.76 |
| 03/06 | 10,260 | 10,650 | 10,130 | 10,650 | +2.31% | 51,300 | 867億2710万 | +3.58% | 31.4 | 3.08 |
| 03/05 | 10,380 | 10,800 | 10,130 | 10,410 | +3.27% | 91,900 | 847億7268万 | +2% | 30.69 | 3.01 |
| 03/04 | 10,380 | 10,700 | 9,540 | 10,080 | -8.94% | 102,800 | 820億8537万 | -0.53% | 29.72 | 2.91 |
| 03/03 | 11,610 | 11,990 | 11,050 | 11,070 | -5.06% | 72,600 | 901億4732万 | +10.04% | 32.64 | 3.2 |
| 03/02 | 11,240 | 11,830 | 10,930 | 11,660 | +1.04% | 72,700 | 949億5192万 | +17.22% | 34.38 | 3.37 |
| 02/27 | 11,390 | 11,610 | 11,050 | 11,540 | +0.52% | 58,200 | 939億7472万 | +17.59% | 34.02 | 3.34 |
| 02/26 | 11,980 | 12,000 | 11,270 | 11,480 | -1.88% | 54,100 | 934億8611万 | +18.69% | 33.85 | 3.32 |
| 02/25 | 12,000 | 12,000 | 11,610 | 11,700 | -2.34% | 51,300 | 952億7766万 | +22.74% | 34.49 | 3.38 |
| 02/24 | 10,960 | 11,980 | 10,630 | 11,980 | +4.54% | 71,200 | 975億5781万 | +27.83% | 35.32 | 3.46 |
| 02/20 | 11,820 | 11,840 | 11,350 | 11,460 | -3.05% | 45,800 | 933億2324万 | +24.59% | 33.79 | 3.31 |
| 02/19 | 10,840 | 11,870 | 10,790 | 11,820 | +9.65% | 119,300 | 962億5486万 | +30.85% | 34.85 | 3.42 |
| 02/18 | 10,750 | 10,970 | 10,650 | 10,780 | -0.09% | 34,600 | 877億8574万 | +21.81% | 31.78 | 3.12 |
| 02/17 | 10,480 | 10,850 | 10,360 | 10,790 | +2.76% | 40,400 | 878億6717万 | +23.88% | 31.81 | 3.12 |
| 02/16 | 10,670 | 11,050 | 10,500 | 10,500 | -1.5% | 50,000 | 855億559万 | +22.33% | 30.96 | 3.04 |
| 02/13 | 10,590 | 11,000 | 10,420 | 10,660 | +1.72% | 107,800 | 868億853万 | +25.75% | 31.43 | 3.08 |
| 02/12 | 9,670 | 10,480 | 9,670 | 10,480 | +7.71% | 107,100 | 853億4272万 | +25.27% | 30.9 | 3.03 |
| 02/10 | 9,600 | 9,790 | 9,380 | 9,730 | +2.64% | 78,700 | 792億3518万 | +17.9% | 28.69 | 2.81 |
| 02/09 | 9,720 | 10,020 | 9,310 | 9,480 | +11.27% | 222,400 | 771億9933万 | +16.18% | 27.95 | 2.74 |
| 02/06 | 8,300 | 8,580 | 8,170 | 8,520 | +0.83% | 61,800 | 693億8168万 | +5.67% | 25.12 | 2.46 |
| 02/05 | 8,760 | 8,770 | 8,390 | 8,450 | -3.32% | 82,700 | 688億1164万 | +5.52% | 24.91 | 2.44 |
| 02/04 | 8,950 | 8,950 | 8,650 | 8,740 | -2.35% | 48,900 | 711億7322万 | +9.84% | 25.77 | 2.53 |
| 02/03 | 8,820 | 9,060 | 8,820 | 8,950 | +2.64% | 52,100 | 728億8334万 | +13.38% | 26.39 | 2.59 |
| 02/02 | 8,890 | 8,990 | 8,660 | 8,720 | -1.36% | 57,200 | 710億1036万 | +11.59% | 25.71 | 2.52 |
| 01/30 | 8,750 | 8,840 | 8,560 | 8,840 | +3.27% | 49,000 | 719億8756万 | +14.3% | 26.06 | 2.56 |
| 01/29 | 8,880 | 8,900 | 8,470 | 8,560 | -2.06% | 72,900 | 697億741万 | +11.87% | 25.24 | 2.47 |
| 01/28 | 8,770 | 8,800 | 8,540 | 8,740 | +1.39% | 72,700 | 711億7322万 | +15.55% | 25.77 | 2.53 |
| 01/27 | 8,400 | 8,680 | 8,280 | 8,620 | +4.87% | 57,400 | 701億9602万 | +15.44% | 25.41 | 2.49 |
| 01/26 | 8,240 | 8,330 | 8,130 | 8,220 | -0.36% | 37,200 | 669億3866万 | +11.47% | 24.23 | 2.38 |
| 01/23 | 8,190 | 8,350 | 7,980 | 8,250 | -1.08% | 65,100 | 671億8296万 | +12.95% | 24.32 | 2.39 |
| 01/22 | 8,140 | 8,360 | 8,120 | 8,340 | +4.51% | 60,800 | 679億1587万 | +15.23% | 24.59 | 2.41 |
| 01/21 | 7,830 | 8,100 | 7,770 | 7,980 | 0% | 57,100 | 649億8425万 | +11.28% | 23.53 | 2.31 |
| 01/20 | 8,170 | 8,200 | 7,950 | 7,980 | +3.37% | 76,300 | 649億8425万 | +12.05% | 23.53 | 2.31 |
| 01/19 | 7,760 | 7,840 | 7,460 | 7,720 | +1.45% | 43,700 | 628億6697万 | +9.07% | 22.76 | 2.23 |
| 01/16 | 7,360 | 7,650 | 7,270 | 7,610 | +3.54% | 60,700 | 619億7119万 | +8.08% | 22.44 | 2.2 |
| 01/15 | 7,220 | 7,400 | 7,210 | 7,350 | +1.38% | 36,000 | 598億5391万 | +4.9% | 21.67 | 2.13 |
| 01/14 | 7,280 | 7,430 | 7,160 | 7,250 | -0.41% | 75,600 | 590億3957万 | +3.78% | 21.38 | 2.1 |
| 01/13 | 7,750 | 7,770 | 7,280 | 7,280 | -4.21% | 96,800 | 592億8387万 | +4.6% | 21.46 | 2.1 |
| 01/09 | 7,820 | 7,820 | 7,510 | 7,600 | -3.18% | 103,800 | 618億8976万 | +9.54% | 22.41 | 2.2 |
| 01/08 | 7,840 | 8,050 | 7,770 | 7,850 | -0.51% | 66,000 | 639億2561万 | +13.72% | 23.14 | 2.27 |
| 01/07 | 7,710 | 8,070 | 7,620 | 7,890 | +3% | 76,300 | 642億5134万 | +15.08% | 23.26 | 2.28 |
| 01/06 | 7,440 | 7,730 | 7,380 | 7,660 | +3.65% | 74,100 | 623億7836万 | +12.56% | 22.58 | 2.21 |
| 01/05 | 7,270 | 7,470 | 7,270 | 7,390 | +4.53% | 72,600 | 601億7965万 | +9.29% | 21.79 | 2.14 |
| 2025 | ||||||||||
| 12/30 | 7,150 | 7,210 | 7,010 | 7,070 | -1.12% | 33,500 | 575億7376万 | +5.19% | 20.84 | 2.16 |
| 12/29 | 7,240 | 7,270 | 7,090 | 7,150 | -0.28% | 26,000 | 582億2523万 | +6.84% | 21.08 | 2.18 |
| 12/26 | 7,190 | 7,190 | 7,030 | 7,170 | +0.28% | 32,000 | 583億8810万 | +7.79% | 21.14 | 2.19 |
| 12/25 | 6,950 | 7,220 | 6,900 | 7,150 | +2.88% | 78,100 | 582億2523万 | +7.81% | 21.08 | 2.18 |
| 12/24 | 6,730 | 6,960 | 6,730 | 6,950 | +3.27% | 37,800 | 565億9656万 | +5.37% | 20.49 | 2.12 |
| 12/23 | 6,840 | 6,850 | 6,700 | 6,730 | -0.88% | 23,300 | 548億501万 | +2.42% | 19.84 | 2.06 |
| 12/22 | 6,460 | 6,890 | 6,460 | 6,790 | +6.59% | 78,300 | 552億9361万 | +3.36% | 20.02 | 2.07 |
| 12/19 | 6,240 | 6,390 | 6,190 | 6,370 | +1.11% | 63,000 | 518億7339万 | -2.9% | 18.78 | 1.95 |
| 12/18 | 6,210 | 6,360 | 6,180 | 6,300 | -0.16% | 34,500 | 513億335万 | -4.17% | 18.57 | 1.92 |
| 12/17 | 6,520 | 6,540 | 6,280 | 6,310 | -2.47% | 37,000 | 513億8479万 | -4.25% | 18.6 | 1.93 |
| 12/16 | 6,600 | 6,600 | 6,360 | 6,470 | -1.97% | 39,600 | 526億8773万 | -1.95% | 19.08 | 1.98 |
| 12/15 | 6,610 | 6,640 | 6,490 | 6,600 | -0.9% | 41,800 | 537億4637万 | -0.06% | 19.46 | 2.02 |
| 12/12 | 6,840 | 6,840 | 6,560 | 6,660 | -1.19% | 54,800 | 542億3497万 | +0.65% | 19.64 | 2.03 |
| 12/11 | 6,950 | 6,950 | 6,730 | 6,740 | -2.18% | 36,500 | 548億8644万 | +1.6% | 19.87 | 2.06 |
| 12/10 | 6,890 | 6,940 | 6,810 | 6,890 | +1.32% | 32,800 | 561億795万 | +3.66% | 20.31 | 2.1 |
| 12/09 | 6,770 | 6,840 | 6,700 | 6,800 | +0.59% | 21,400 | 553億7505万 | +1.98% | 20.05 | 2.08 |
| 12/08 | 6,910 | 6,910 | 6,670 | 6,760 | -0.73% | 47,300 | 550億4931万 | +1.24% | 19.93 | 2.07 |
| 12/05 | 6,550 | 6,820 | 6,540 | 6,810 | +2.87% | 52,100 | 554億5648万 | +1.87% | 20.08 | 2.08 |
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 | 15,820 2026/5/8 | 134,500 | 1288億2842万 | +25.29% 12,627 | |||
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）
- 2026/05/08 vs 2025/12/30
- 124%（2.24倍）
- 過去安値
305円（2003/04/28） - 5087%（51.87倍）
15,820円（5/8）
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。
