東洋合成工業（4970）の株価チャート
株価
3/27
- 前日 (3/26)
- 10,240
- 始値
- 9,790
- 高値
- 9,930
- 安値
- 9,450
- 終値 -4.49%
- 9,780
- 出来高 +55.93%
- 64,400
乖離率
- 株価（5日）
移動平均値 - -0.75%
9,854 - 株価（25日）
移動平均値 - -7.32%
10,552 - 出来高（5日）
移動平均値 - +26.77%
50,800
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 | 9,790 | 9,930 | 9,450 | 9,780 | -4.49% | 64,400 | 796億4235万 | -7.32% | 38.81 | 2.99 |
| 03/26 | 10,250 | 10,510 | 10,120 | 10,240 | -0.19% | 41,300 | 833億8831万 | -3.32% | 40.64 | 3.13 |
| 03/25 | 10,240 | 10,400 | 10,160 | 10,260 | +4.8% | 45,400 | 835億5118万 | -3.34% | 40.72 | 3.13 |
| 03/24 | 9,800 | 9,920 | 9,410 | 9,790 | +6.41% | 52,400 | 797億2378万 | -7.85% | 38.85 | 2.99 |
| 03/23 | 9,790 | 9,790 | 9,030 | 9,200 | -6.88% | 50,500 | 749億1918万 | -13.68% | 36.51 | 2.81 |
| 03/19 | 10,360 | 10,380 | 9,880 | 9,880 | -5.18% | 28,600 | 804億5669万 | -7.75% | 39.21 | 3.02 |
| 03/18 | 10,050 | 10,610 | 10,050 | 10,420 | +4.83% | 41,000 | 848億5412万 | -2.65% | 41.35 | 3.18 |
| 03/17 | 10,400 | 10,400 | 9,850 | 9,940 | -1.78% | 53,000 | 809億4529万 | -6.81% | 39.45 | 3.04 |
| 03/16 | 10,120 | 10,320 | 9,880 | 10,120 | -0.78% | 45,000 | 824億1110万 | -4.61% | 40.16 | 3.09 |
| 03/13 | 10,010 | 10,300 | 9,870 | 10,200 | +0.79% | 36,700 | 830億6257万 | -3.24% | 40.48 | 3.12 |
| 03/12 | 10,290 | 10,310 | 10,010 | 10,120 | -3.71% | 36,100 | 824億1110万 | -3.47% | 40.16 | 3.09 |
| 03/11 | 10,090 | 10,610 | 10,060 | 10,510 | +5.73% | 58,800 | 855億8702万 | +0.7% | 41.71 | 3.21 |
| 03/10 | 9,850 | 10,090 | 9,710 | 9,940 | +4.08% | 82,900 | 809億4529万 | -4.11% | 39.45 | 3.04 |
| 03/09 | 9,750 | 10,000 | 9,260 | 9,550 | -10.33% | 62,300 | 777億6937万 | -7.48% | 37.9 | 2.92 |
| 03/06 | 10,260 | 10,650 | 10,130 | 10,650 | +2.31% | 51,300 | 867億2710万 | +3.58% | 42.26 | 3.25 |
| 03/05 | 10,380 | 10,800 | 10,130 | 10,410 | +3.27% | 91,900 | 847億7268万 | +2% | 41.31 | 3.18 |
| 03/04 | 10,380 | 10,700 | 9,540 | 10,080 | -8.94% | 102,800 | 820億8537万 | -0.53% | 40 | 3.08 |
| 03/03 | 11,610 | 11,990 | 11,050 | 11,070 | -5.06% | 72,600 | 901億4732万 | +10.04% | 43.93 | 3.38 |
| 03/02 | 11,240 | 11,830 | 10,930 | 11,660 | +1.04% | 72,700 | 949億5192万 | +17.22% | 46.27 | 3.56 |
| 02/27 | 11,390 | 11,610 | 11,050 | 11,540 | +0.52% | 58,200 | 939億7472万 | +17.59% | 45.8 | 3.53 |
| 02/26 | 11,980 | 12,000 | 11,270 | 11,480 | -1.88% | 54,100 | 934億8611万 | +18.69% | 45.56 | 3.51 |
| 02/25 | 12,000 | 12,000 | 11,610 | 11,700 | -2.34% | 51,300 | 952億7766万 | +22.74% | 46.43 | 3.57 |
| 02/24 | 10,960 | 11,980 | 10,630 | 11,980 | +4.54% | 71,200 | 975億5781万 | +27.83% | 47.54 | 3.66 |
| 02/20 | 11,820 | 11,840 | 11,350 | 11,460 | -3.05% | 45,800 | 933億2324万 | +24.59% | 45.48 | 3.5 |
| 02/19 | 10,840 | 11,870 | 10,790 | 11,820 | +9.65% | 119,300 | 962億5486万 | +30.85% | 46.91 | 3.61 |
| 02/18 | 10,750 | 10,970 | 10,650 | 10,780 | -0.09% | 34,600 | 877億8574万 | +21.81% | 42.78 | 3.29 |
| 02/17 | 10,480 | 10,850 | 10,360 | 10,790 | +2.76% | 40,400 | 878億6717万 | +23.88% | 42.82 | 3.3 |
| 02/16 | 10,670 | 11,050 | 10,500 | 10,500 | -1.5% | 50,000 | 855億559万 | +22.33% | 41.67 | 3.21 |
| 02/13 | 10,590 | 11,000 | 10,420 | 10,660 | +1.72% | 107,800 | 868億853万 | +25.75% | 42.3 | 3.26 |
| 02/12 | 9,670 | 10,480 | 9,670 | 10,480 | +7.71% | 107,100 | 853億4272万 | +25.27% | 41.59 | 3.2 |
| 02/10 | 9,600 | 9,790 | 9,380 | 9,730 | +2.64% | 78,700 | 792億3518万 | +17.9% | 38.61 | 2.97 |
| 02/09 | 9,720 | 10,020 | 9,310 | 9,480 | +11.27% | 222,400 | 771億9933万 | +16.18% | 37.62 | 2.9 |
| 02/06 | 8,300 | 8,580 | 8,170 | 8,520 | +0.83% | 61,800 | 693億8168万 | +5.67% | 33.81 | 2.6 |
| 02/05 | 8,760 | 8,770 | 8,390 | 8,450 | -3.32% | 82,700 | 688億1164万 | +5.52% | 33.53 | 2.58 |
| 02/04 | 8,950 | 8,950 | 8,650 | 8,740 | -2.35% | 48,900 | 711億7322万 | +9.84% | 34.68 | 2.67 |
| 02/03 | 8,820 | 9,060 | 8,820 | 8,950 | +2.64% | 52,100 | 728億8334万 | +13.38% | 35.52 | 2.73 |
| 02/02 | 8,890 | 8,990 | 8,660 | 8,720 | -1.36% | 57,200 | 710億1036万 | +11.59% | 34.6 | 2.66 |
| 01/30 | 8,750 | 8,840 | 8,560 | 8,840 | +3.27% | 49,000 | 719億8756万 | +14.3% | 35.08 | 2.7 |
| 01/29 | 8,880 | 8,900 | 8,470 | 8,560 | -2.06% | 72,900 | 697億741万 | +11.87% | 33.97 | 2.62 |
| 01/28 | 8,770 | 8,800 | 8,540 | 8,740 | +1.39% | 72,700 | 711億7322万 | +15.55% | 34.68 | 2.67 |
| 01/27 | 8,400 | 8,680 | 8,280 | 8,620 | +4.87% | 57,400 | 701億9602万 | +15.44% | 34.21 | 2.63 |
| 01/26 | 8,240 | 8,330 | 8,130 | 8,220 | -0.36% | 37,200 | 669億3866万 | +11.47% | 32.62 | 2.51 |
| 01/23 | 8,190 | 8,350 | 7,980 | 8,250 | -1.08% | 65,100 | 671億8296万 | +12.95% | 32.74 | 2.52 |
| 01/22 | 8,140 | 8,360 | 8,120 | 8,340 | +4.51% | 60,800 | 679億1587万 | +15.23% | 33.1 | 2.55 |
| 01/21 | 7,830 | 8,100 | 7,770 | 7,980 | 0% | 57,100 | 649億8425万 | +11.28% | 31.67 | 2.44 |
| 01/20 | 8,170 | 8,200 | 7,950 | 7,980 | +3.37% | 76,300 | 649億8425万 | +12.05% | 31.67 | 2.44 |
| 01/19 | 7,760 | 7,840 | 7,460 | 7,720 | +1.45% | 43,700 | 628億6697万 | +9.07% | 30.64 | 2.36 |
| 01/16 | 7,360 | 7,650 | 7,270 | 7,610 | +3.54% | 60,700 | 619億7119万 | +8.08% | 30.2 | 2.32 |
| 01/15 | 7,220 | 7,400 | 7,210 | 7,350 | +1.38% | 36,000 | 598億5391万 | +4.9% | 29.17 | 2.25 |
| 01/14 | 7,280 | 7,430 | 7,160 | 7,250 | -0.41% | 75,600 | 590億3957万 | +3.78% | 28.77 | 2.21 |
| 01/13 | 7,750 | 7,770 | 7,280 | 7,280 | -4.21% | 96,800 | 592億8387万 | +4.6% | 28.89 | 2.22 |
| 01/09 | 7,820 | 7,820 | 7,510 | 7,600 | -3.18% | 103,800 | 618億8976万 | +9.54% | 30.16 | 2.32 |
| 01/08 | 7,840 | 8,050 | 7,770 | 7,850 | -0.51% | 66,000 | 639億2561万 | +13.72% | 31.15 | 2.4 |
| 01/07 | 7,710 | 8,070 | 7,620 | 7,890 | +3% | 76,300 | 642億5134万 | +15.08% | 31.31 | 2.41 |
| 01/06 | 7,440 | 7,730 | 7,380 | 7,660 | +3.65% | 74,100 | 623億7836万 | +12.56% | 30.4 | 2.34 |
| 01/05 | 7,270 | 7,470 | 7,270 | 7,390 | +4.53% | 72,600 | 601億7965万 | +9.29% | 29.33 | 2.26 |
| 2025 | ||||||||||
| 12/30 | 7,150 | 7,210 | 7,010 | 7,070 | -1.12% | 33,500 | 575億7376万 | +5.19% | 28.06 | 2.16 |
| 12/29 | 7,240 | 7,270 | 7,090 | 7,150 | -0.28% | 26,000 | 582億2523万 | +6.84% | 28.37 | 2.18 |
| 12/26 | 7,190 | 7,190 | 7,030 | 7,170 | +0.28% | 32,000 | 583億8810万 | +7.79% | 28.45 | 2.19 |
| 12/25 | 6,950 | 7,220 | 6,900 | 7,150 | +2.88% | 78,100 | 582億2523万 | +7.81% | 28.37 | 2.18 |
| 12/24 | 6,730 | 6,960 | 6,730 | 6,950 | +3.27% | 37,800 | 565億9656万 | +5.37% | 27.58 | 2.12 |
| 12/23 | 6,840 | 6,850 | 6,700 | 6,730 | -0.88% | 23,300 | 548億501万 | +2.42% | 26.71 | 2.06 |
| 12/22 | 6,460 | 6,890 | 6,460 | 6,790 | +6.59% | 78,300 | 552億9361万 | +3.36% | 26.95 | 2.07 |
| 12/19 | 6,240 | 6,390 | 6,190 | 6,370 | +1.11% | 63,000 | 518億7339万 | -2.9% | 25.28 | 1.95 |
| 12/18 | 6,210 | 6,360 | 6,180 | 6,300 | -0.16% | 34,500 | 513億335万 | -4.17% | 25 | 1.92 |
| 12/17 | 6,520 | 6,540 | 6,280 | 6,310 | -2.47% | 37,000 | 513億8479万 | -4.25% | 25.04 | 1.93 |
| 12/16 | 6,600 | 6,600 | 6,360 | 6,470 | -1.97% | 39,600 | 526億8773万 | -1.95% | 25.68 | 1.98 |
| 12/15 | 6,610 | 6,640 | 6,490 | 6,600 | -0.9% | 41,800 | 537億4637万 | -0.06% | 26.19 | 2.02 |
| 12/12 | 6,840 | 6,840 | 6,560 | 6,660 | -1.19% | 54,800 | 542億3497万 | +0.65% | 26.43 | 2.03 |
| 12/11 | 6,950 | 6,950 | 6,730 | 6,740 | -2.18% | 36,500 | 548億8644万 | +1.6% | 26.75 | 2.06 |
| 12/10 | 6,890 | 6,940 | 6,810 | 6,890 | +1.32% | 32,800 | 561億795万 | +3.66% | 27.34 | 2.1 |
| 12/09 | 6,770 | 6,840 | 6,700 | 6,800 | +0.59% | 21,400 | 553億7505万 | +1.98% | 26.99 | 2.08 |
| 12/08 | 6,910 | 6,910 | 6,670 | 6,760 | -0.73% | 47,300 | 550億4931万 | +1.24% | 26.83 | 2.07 |
| 12/05 | 6,550 | 6,820 | 6,540 | 6,810 | +2.87% | 52,100 | 554億5648万 | +1.87% | 27.02 | 2.08 |
| 12/04 | 6,630 | 6,740 | 6,590 | 6,620 | -1.63% | 31,400 | 539億924万 | -1.03% | 26.27 | 2.02 |
| 12/03 | 6,720 | 6,870 | 6,690 | 6,730 | +0.15% | 32,600 | 548億501万 | +0.48% | 26.71 | 2.06 |
| 12/02 | 6,670 | 6,810 | 6,620 | 6,720 | +0.75% | 44,000 | 547億2358万 | +0.16% | 26.67 | 2.05 |
| 12/01 | 6,710 | 6,780 | 6,640 | 6,670 | +0.91% | 52,900 | 543億1641万 | -0.74% | 26.47 | 2.04 |
| 11/28 | 6,590 | 6,670 | 6,560 | 6,610 | +0.46% | 14,700 | 538億2780万 | -1.64% | 26.23 | 2.02 |
| 11/27 | 6,450 | 6,580 | 6,450 | 6,580 | +3.13% | 39,800 | 535億8350万 | -2.2% | 26.11 | 2.01 |
| 11/26 | 6,440 | 6,450 | 6,300 | 6,380 | +0.63% | 44,800 | 519億5482万 | -5.24% | 25.32 | 1.95 |
| 11/25 | 6,350 | 6,590 | 6,270 | 6,340 | +3.09% | 51,500 | 516億2909万 | -6.02% | 25.16 | 1.94 |
| 11/21 | 6,470 | 6,470 | 6,060 | 6,150 | -7.8% | 51,600 | 500億8184万 | -8.94% | 24.41 | 1.88 |
| 11/20 | 6,570 | 6,680 | 6,530 | 6,670 | +6.55% | 40,900 | 543億1641万 | -1.65% | 26.47 | 2.04 |
| 11/19 | 6,290 | 6,380 | 6,220 | 6,260 | -0.79% | 40,700 | 509億7762万 | -7.74% | 24.84 | 1.91 |
| 11/18 | 6,640 | 6,650 | 6,310 | 6,310 | -5.68% | 45,800 | 513億8479万 | -7.18% | 25.04 | 1.93 |
| 11/17 | 6,640 | 6,760 | 6,640 | 6,690 | +1.98% | 22,300 | 544億7927万 | -1.91% | 26.55 | 2.04 |
| 11/14 | 6,610 | 6,720 | 6,560 | 6,560 | -2.24% | 46,100 | 534億2063万 | -3.95% | 26.03 | 2 |
| 11/13 | 6,630 | 6,760 | 6,600 | 6,710 | +0.15% | 34,200 | 546億4214万 | -1.86% | 26.63 | 2.05 |
| 11/12 | 6,640 | 6,700 | 6,500 | 6,700 | +2.45% | 42,300 | 545億6071万 | -2.06% | 26.59 | 2.05 |
| 11/11 | 6,560 | 6,790 | 6,500 | 6,540 | -0.91% | 53,500 | 532億5777万 | -4.39% | 25.95 | 2 |
| 11/10 | 7,020 | 7,040 | 6,560 | 6,600 | -4.62% | 125,000 | 537億4637万 | -3.51% | 26.19 | 2.02 |
| 11/07 | 6,850 | 7,000 | 6,760 | 6,920 | -2.4% | 63,900 | 563億5225万 | +1.26% | 27.46 | 2.11 |
| 11/06 | 7,000 | 7,310 | 6,940 | 7,090 | +0.28% | 83,500 | 577億3663万 | +4.22% | 28.14 | 2.17 |
| 11/05 | 6,860 | 7,160 | 6,850 | 7,070 | -4.59% | 87,500 | 575億7376万 | +4.43% | 28.06 | 2.16 |
| 11/04 | 7,030 | 7,500 | 6,990 | 7,410 | +5.41% | 94,500 | 603億4251万 | +9.78% | 29.41 | 2.26 |
| 10/31 | 6,980 | 7,090 | 6,920 | 7,030 | +1.15% | 32,200 | 572億4803万 | +4.64% | 27.9 | 2.15 |
| 10/30 | 6,920 | 7,020 | 6,860 | 6,950 | +0.43% | 29,500 | 565億9656万 | +3.61% | 27.58 | 2.12 |
| 10/29 | 6,770 | 7,000 | 6,770 | 6,920 | +1.32% | 41,500 | 563億5225万 | +3.22% | 27.46 | 2.11 |
| 10/28 | 6,900 | 6,930 | 6,740 | 6,830 | -2.57% | 32,100 | 556億1935万 | +2.05% | 27.1 | 2.09 |
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 |
| 最新 | 9,780 2026/3/27 | 64,400 | 796億4235万 | -7.32% 10,552 | |||
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）
- 2026/03/27 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
305円（2003/04/28） - 3107%（32.07倍）
9,780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。
