綜研化学（4972）の株価チャート
株価
6/4
- 前日 (6/3)
- 3,395
- 始値
- 3,395
- 高値
- 3,450
- 安値
- 3,245
- 終値 +1.33%
- 3,440
- 出来高 +332.24%
- 197,100
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,438 - 株価（25日）
移動平均値 - +1.24%
3,398 - 出来高（5日）
移動平均値 - +106.34%
95,520
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 3,395 | 3,450 | 3,245 | 3,440 | +1.33% | 197,100 | 571億400万 | +1.24% | 13.28 | 1.38 |
| 06/03 | 3,485 | 3,500 | 3,380 | 3,395 | -1.88% | 45,600 | 563億5700万 | -0.03% | 13.1 | 1.36 |
| 06/02 | 3,450 | 3,465 | 3,380 | 3,460 | +0.29% | 79,000 | 574億3600万 | +1.91% | 13.35 | 1.38 |
| 06/01 | 3,435 | 3,470 | 3,355 | 3,450 | +0.15% | 82,400 | 572億7000万 | +1.77% | 13.31 | 1.38 |
| 05/29 | 3,465 | 3,495 | 3,435 | 3,445 | -0.14% | 73,500 | 571億8700万 | +1.74% | 13.3 | 1.38 |
| 05/28 | 3,465 | 3,470 | 3,350 | 3,450 | +0.44% | 61,800 | 572億7000万 | +2.1% | 13.31 | 1.38 |
| 05/27 | 3,575 | 3,635 | 3,435 | 3,435 | -3.1% | 43,500 | 570億2100万 | +1.81% | 13.26 | 1.37 |
| 05/26 | 3,535 | 3,560 | 3,465 | 3,545 | +1.43% | 40,600 | 588億4700万 | +5.13% | 13.68 | 1.42 |
| 05/25 | 3,455 | 3,560 | 3,440 | 3,495 | +2.64% | 95,500 | 580億1700万 | +3.77% | 13.49 | 1.4 |
| 05/22 | 3,420 | 3,465 | 3,315 | 3,405 | -0.44% | 69,000 | 565億2300万 | +1.25% | 13.14 | 1.36 |
| 05/21 | 3,420 | 3,450 | 3,385 | 3,420 | +0.15% | 101,100 | 567億7200万 | +1.57% | 13.2 | 1.37 |
| 05/20 | 3,380 | 3,465 | 3,350 | 3,415 | 0% | 48,200 | 566億8900万 | +1.31% | 13.18 | 1.37 |
| 05/19 | 3,425 | 3,435 | 3,350 | 3,415 | 0% | 70,200 | 566億8900万 | +1.19% | 13.18 | 1.37 |
| 05/18 | 3,315 | 3,445 | 3,310 | 3,415 | +1.79% | 77,700 | 566億8900万 | +1.07% | 13.18 | 1.37 |
| 05/15 | 3,350 | 3,415 | 3,300 | 3,355 | +0.15% | 144,100 | 556億9300万 | -0.74% | 12.95 | 1.34 |
| 05/14 | 3,390 | 3,390 | 3,335 | 3,350 | -1.18% | 33,800 | 556億1000万 | -0.92% | 12.93 | 1.34 |
| 05/13 | 3,335 | 3,405 | 3,270 | 3,390 | +2.57% | 41,600 | 562億7400万 | +0.24% | 13.08 | 1.36 |
| 05/12 | 3,410 | 3,410 | 3,305 | 3,305 | -2.22% | 25,300 | 548億6300万 | -2.28% | 12.76 | 1.32 |
| 05/11 | 3,340 | 3,395 | 3,320 | 3,380 | +1.5% | 21,900 | 561億800万 | -0.24% | 13.04 | 1.35 |
| 05/08 | 3,325 | 3,360 | 3,270 | 3,330 | -0.6% | 56,900 | 552億7800万 | -1.62% | 12.85 | 1.33 |
| 05/07 | 3,310 | 3,355 | 3,260 | 3,350 | +2.13% | 61,100 | 556億1000万 | -0.92% | 12.93 | 1.34 |
| 05/01 | 3,340 | 3,365 | 3,280 | 3,280 | -2.67% | 18,800 | 544億4800万 | -2.93% | 12.66 | 1.31 |
| 04/30 | 3,365 | 3,370 | 3,310 | 3,370 | +0.6% | 30,900 | 559億4200万 | -0.27% | 13.01 | 1.35 |
| 04/28 | 3,325 | 3,365 | 3,280 | 3,350 | +1.21% | 53,200 | 556億1000万 | -0.8% | 12.93 | 1.34 |
| 04/27 | 3,395 | 3,400 | 3,300 | 3,310 | -2.5% | 48,200 | 549億4600万 | -1.87% | 12.77 | 1.32 |
| 04/24 | 3,355 | 3,400 | 3,355 | 3,395 | +1.19% | 36,000 | 563億5700万 | +0.77% | 13.1 | 1.36 |
| 04/23 | 3,275 | 3,365 | 3,265 | 3,355 | +0.3% | 42,400 | 556億9300万 | -0.24% | 12.95 | 1.34 |
| 04/22 | 3,335 | 3,350 | 3,305 | 3,345 | +0.3% | 27,000 | 555億2700万 | -0.48% | 12.91 | 1.34 |
| 04/21 | 3,300 | 3,355 | 3,250 | 3,335 | +1.83% | 49,900 | 553億6100万 | -0.66% | 12.87 | 1.33 |
| 04/20 | 3,320 | 3,340 | 3,255 | 3,275 | -1.95% | 50,000 | 543億6500万 | -2.36% | 12.64 | 1.31 |
| 04/17 | 3,400 | 3,400 | 3,300 | 3,340 | -1.18% | 37,000 | 554億4400万 | -0.42% | 12.89 | 1.34 |
| 04/16 | 3,460 | 3,460 | 3,375 | 3,380 | -1.6% | 68,400 | 561億800万 | +0.78% | 13.04 | 1.35 |
| 04/15 | 3,390 | 3,470 | 3,350 | 3,435 | +1.48% | 99,200 | 570億2100万 | +2.35% | 13.26 | 1.37 |
| 04/14 | 3,485 | 3,485 | 3,385 | 3,385 | -3.29% | 43,400 | 561億9100万 | +0.83% | 13.06 | 1.35 |
| 04/13 | 3,515 | 3,575 | 3,475 | 3,500 | -0.43% | 54,700 | 581億 | +4.38% | 13.51 | 1.4 |
| 04/10 | 3,495 | 3,580 | 3,495 | 3,515 | +0.29% | 25,100 | 583億4900万 | +5.11% | 13.57 | 1.41 |
| 04/09 | 3,520 | 3,535 | 3,480 | 3,505 | -0.43% | 29,600 | 581億8300万 | +5.16% | 13.53 | 1.4 |
| 04/08 | 3,495 | 3,535 | 3,455 | 3,520 | +2.33% | 44,000 | 584億3200万 | +6.06% | 13.58 | 1.41 |
| 04/07 | 3,420 | 3,460 | 3,390 | 3,440 | +1.93% | 26,700 | 571億400万 | +4.12% | 13.28 | 1.38 |
| 04/06 | 3,420 | 3,460 | 3,370 | 3,375 | -0.3% | 47,600 | 560億2500万 | +2.4% | 13.03 | 1.35 |
| 04/03 | 3,400 | 3,440 | 3,350 | 3,385 | -0.44% | 21,600 | 561億9100万 | +2.83% | 13.06 | 1.35 |
| 04/02 | 3,445 | 3,465 | 3,385 | 3,400 | -1.02% | 45,000 | 564億4000万 | +3.34% | 13.12 | 1.36 |
| 04/01 | 3,370 | 3,435 | 3,365 | 3,435 | +3.93% | 60,900 | 570億2100万 | +4.6% | 13.26 | 1.37 |
| 03/31 | 3,320 | 3,335 | 3,235 | 3,305 | +1.69% | 94,600 | 548億6300万 | +0.85% | 13.55 | 1.32 |
| 03/30 | 3,180 | 3,270 | 3,095 | 3,250 | -1.22% | 140,900 | 539億5000万 | -0.64% | 13.33 | 1.3 |
| 03/27 | 3,260 | 3,310 | 3,225 | 3,290 | +0.46% | 23,300 | 546億1400万 | +0.67% | 13.49 | 1.32 |
| 03/26 | 3,330 | 3,340 | 3,265 | 3,275 | -1.36% | 26,100 | 543億6500万 | +0.4% | 13.43 | 1.31 |
| 03/25 | 3,295 | 3,360 | 3,295 | 3,320 | +2.15% | 21,900 | 551億1200万 | +2.15% | 13.61 | 1.33 |
| 03/24 | 3,260 | 3,320 | 3,240 | 3,250 | +1.09% | 36,700 | 539億5000万 | +0.4% | 13.33 | 1.3 |
| 03/23 | 3,175 | 3,265 | 3,110 | 3,215 | -0.92% | 487,200 | 533億6900万 | -0.31% | 13.18 | 1.29 |
| 03/19 | 3,265 | 3,265 | 3,215 | 3,245 | -2.11% | 46,900 | 538億6700万 | +0.93% | 13.31 | 1.3 |
| 03/18 | 3,290 | 3,315 | 3,270 | 3,315 | +2.31% | 23,400 | 550億2900万 | +3.43% | 13.59 | 1.33 |
| 03/17 | 3,265 | 3,310 | 3,230 | 3,240 | -0.77% | 28,600 | 537億8400万 | +1.54% | 13.29 | 1.3 |
| 03/16 | 3,220 | 3,315 | 3,200 | 3,265 | +0.31% | 42,400 | 541億9900万 | +2.71% | 13.39 | 1.31 |
| 03/13 | 3,295 | 3,340 | 3,240 | 3,255 | -2.54% | 83,600 | 540億3300万 | +2.71% | 13.35 | 1.3 |
| 03/12 | 3,400 | 3,440 | 3,330 | 3,340 | -3.05% | 68,100 | 554億4400万 | +5.83% | 13.7 | 1.34 |
| 03/11 | 3,480 | 3,495 | 3,420 | 3,445 | -0.14% | 42,300 | 571億8700万 | +9.78% | 14.13 | 1.38 |
| 03/10 | 3,330 | 3,470 | 3,325 | 3,450 | +5.18% | 74,000 | 572億7000万 | +10.79% | 14.15 | 1.38 |
| 03/09 | 3,155 | 3,300 | 3,075 | 3,280 | +0.15% | 149,700 | 544億4800万 | +6.22% | 13.45 | 1.31 |
| 03/06 | 3,250 | 3,330 | 3,150 | 3,275 | +0.61% | 44,000 | 543億6500万 | +6.75% | 13.43 | 1.31 |
| 03/05 | 3,200 | 3,280 | 3,200 | 3,255 | +3.01% | 157,600 | 540億3300万 | +6.76% | 13.35 | 1.3 |
| 03/04 | 3,030 | 3,215 | 2,950 | 3,160 | +0.96% | 180,500 | 524億5600万 | +4.26% | 12.96 | 1.26 |
| 03/03 | 3,230 | 3,250 | 3,125 | 3,130 | -3.4% | 93,500 | 519億5800万 | +3.78% | 12.84 | 1.25 |
| 03/02 | 3,210 | 3,270 | 3,070 | 3,240 | -1.52% | 65,400 | 537億8400万 | +7.93% | 13.29 | 1.3 |
| 02/27 | 3,285 | 3,305 | 3,270 | 3,290 | -0.9% | 42,900 | 546億1400万 | +10.29% | 13.49 | 1.32 |
| 02/26 | 3,285 | 3,355 | 3,245 | 3,320 | +2% | 57,700 | 551億1200万 | +12.12% | 13.61 | 1.33 |
| 02/25 | 3,300 | 3,300 | 3,240 | 3,255 | 0% | 63,400 | 540億3300万 | +10.79% | 13.35 | 1.3 |
| 02/24 | 3,160 | 3,255 | 3,155 | 3,255 | +2.84% | 36,800 | 540億3300万 | +11.55% | 13.35 | 1.3 |
| 02/20 | 3,180 | 3,180 | 3,075 | 3,165 | -0.47% | 47,000 | 525億3900万 | +9.25% | 12.98 | 1.27 |
| 02/19 | 3,120 | 3,210 | 3,075 | 3,180 | +1.92% | 40,400 | 527億8800万 | +10.53% | 13.04 | 1.27 |
| 02/18 | 3,005 | 3,140 | 3,005 | 3,120 | +4.59% | 77,400 | 517億9200万 | +9.17% | 12.79 | 1.25 |
| 02/17 | 3,030 | 3,065 | 2,948 | 2,983 | -0.57% | 73,800 | 495億1780万 | +4.96% | 12.23 | 1.19 |
| 02/16 | 2,982 | 3,000 | 2,939 | 3,000 | +1.39% | 53,500 | 498億 | +6.01% | 12.3 | 1.2 |
| 02/13 | 2,958 | 2,960 | 2,911 | 2,959 | -0.1% | 49,300 | 491億1940万 | +4.97% | 12.13 | 1.18 |
| 02/12 | 2,961 | 2,967 | 2,888 | 2,962 | -0.5% | 49,700 | 491億6920万 | +5.37% | 12.15 | 1.18 |
| 02/10 | 2,960 | 2,986 | 2,936 | 2,977 | +0.37% | 60,200 | 494億1820万 | +6.4% | 12.21 | 1.19 |
| 02/09 | 2,989 | 2,989 | 2,938 | 2,966 | +0.24% | 34,100 | 492億3560万 | +6.58% | 12.16 | 1.19 |
| 02/06 | 2,995 | 2,996 | 2,939 | 2,959 | -1.17% | 25,800 | 491億1940万 | +6.82% | 12.13 | 1.18 |
| 02/05 | 2,965 | 2,994 | 2,959 | 2,994 | +1.7% | 37,300 | 497億40万 | +8.56% | 12.28 | 1.2 |
| 02/04 | 2,871 | 2,944 | 2,870 | 2,944 | +2.12% | 86,000 | 488億7040万 | +7.33% | 12.07 | 1.18 |
| 02/03 | 2,839 | 2,919 | 2,835 | 2,883 | +1.55% | 75,000 | 478億5780万 | +5.6% | 11.82 | 1.15 |
| 02/02 | 2,820 | 2,860 | 2,800 | 2,839 | +0.71% | 196,500 | 471億2740万 | +4.41% | 11.64 | 1.14 |
| 01/30 | 2,796 | 2,859 | 2,760 | 2,819 | +1.44% | 97,100 | 467億9540万 | +4.02% | 11.56 | 1.13 |
| 01/29 | 2,801 | 2,801 | 2,718 | 2,779 | -0.79% | 77,500 | 461億3140万 | +2.81% | 11.4 | 1.11 |
| 01/28 | 2,786 | 2,807 | 2,735 | 2,801 | +0.11% | 67,400 | 464億9660万 | +3.89% | 11.49 | 1.12 |
| 01/27 | 2,753 | 2,811 | 2,714 | 2,798 | +0.94% | 78,100 | 464億4680万 | +4.09% | 11.47 | 1.12 |
| 01/26 | 2,798 | 2,818 | 2,750 | 2,772 | -0.29% | 25,200 | 460億1520万 | +3.39% | 11.37 | 1.11 |
| 01/23 | 2,788 | 2,826 | 2,777 | 2,780 | +0.36% | 20,700 | 461億4800万 | +3.96% | 11.4 | 1.11 |
| 01/22 | 2,753 | 2,786 | 2,720 | 2,770 | +0.62% | 86,300 | 459億8200万 | +3.82% | 11.36 | 1.11 |
| 01/21 | 2,692 | 2,760 | 2,692 | 2,753 | +0.69% | 20,700 | 456億9980万 | +3.34% | 11.29 | 1.1 |
| 01/20 | 2,761 | 2,765 | 2,678 | 2,734 | -0.76% | 55,500 | 453億8440万 | +2.82% | 11.21 | 1.09 |
| 01/19 | 2,732 | 2,761 | 2,700 | 2,755 | +0.4% | 44,000 | 457億3300万 | +3.81% | 11.3 | 1.1 |
| 01/16 | 2,632 | 2,744 | 2,630 | 2,744 | +3.47% | 51,500 | 455億5040万 | +3.59% | 11.25 | 1.1 |
| 01/15 | 2,695 | 2,727 | 2,640 | 2,652 | -1.85% | 44,700 | 440億2320万 | +0.34% | 10.88 | 1.06 |
| 01/14 | 2,712 | 2,733 | 2,690 | 2,702 | -0.59% | 35,700 | 448億5320万 | +2.35% | 11.08 | 1.08 |
| 01/13 | 2,749 | 2,750 | 2,699 | 2,718 | +0.59% | 40,100 | 451億1880万 | +3.15% | 11.15 | 1.09 |
| 01/09 | 2,725 | 2,759 | 2,702 | 2,702 | -0.84% | 26,500 | 448億5320万 | +2.74% | 11.08 | 1.08 |
| 01/08 | 2,720 | 2,740 | 2,689 | 2,725 | -0.87% | 50,600 | 452億3500万 | +3.81% | 11.17 | 1.09 |
| 01/07 | 2,613 | 2,750 | 2,609 | 2,749 | +4.72% | 75,500 | 456億3340万 | +4.96% | 11.27 | 1.1 |
| 01/06 | 2,629 | 2,650 | 2,609 | 2,625 | +0.88% | 26,100 | 435億7500万 | +0.42% | 10.76 | 1.05 |
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 | 1,740 3,480 7/13 | 983 1,965 3/17 | 150,000 75,000 10/31 | - | - | +22.19% 6/11 | -24.2% 3/17 |
| 2009年 3月期 | 1,360 2,720 5/15 | 218 435 3/4 | 176,000 88,000 11/4 | - | - | +19.72% 5/8 | -34.24% 10/8 |
| 2010年 3月期 | 747 1,493 8/13 | 221 442 4/1 | 154,400 77,200 7/24 | - | - | +39.52% 6/4 | -22.25% 11/17 |
| 2011年 3月期 | 753 1,505 5/17 | 346 691 3/15 | 408,000 204,000 2/7 | 124億9150万 | 57億3530万 | +11.89% 9/29 | -29.43% 3/15 |
| 2012年 3月期 | 465 929 4/1 | 342 684 11/24 | 58,000 29,000 2/24 | 77億1070万 | 56億7720万 | +9.76% 2/24 | -12.85% 8/10 |
| 2013年 3月期 | 713 1,426 3/21 | 317 633 5/15 | 119,600 59,800 2/6 | 118億3580万 | 52億5390万 | +22.37% 2/12 | -9.71% 4/2 |
| 2014年 3月期 | 865 1,729 5/20 | 497 993 3/27 | 276,800 138,400 5/17 | 143億5070万 | 82億4190万 | +34.92% 5/20 | -14.55% 6/26 |
| 2015年 3月期 | 864 1,728 11/25 | 475 950 5/12 | 2,055,800 1,027,900 11/25 | 143億4240万 | 78億8500万 | +32.32% 11/21 | -7.75% 8/8 |
| 2016年 3月期 | 693 1,386 6/8 | 425 850 2/12 | 248,800 124,400 4/10 | 115億380万 | 70億5500万 | +5.49% 6/2 | -12.44% 8/25 |
| 2017年 3月期 | 853 1,706 1/30 | 427 854 6/28 | 947,400 473,700 10/26 | 141億5980万 | 70億8820万 | +26.09% 1/30 | -11.15% 4/6 |
| 2018年 3月期 | 1,738 3,475 2/27 | 691 1,381 4/17 | 760,600 380,300 2/6 | 288億4250万 | 114億6230万 | +31.37% 9/27 | -14.49% 4/9 |
| 2019年 3月期 | 1,359 2,718 4/2 | 747 1,494 12/25 | 342,000 171,000 6/5 | 225億5940万 | 124億20万 | +17.79% 12/13 | -15.32% 12/25 |
| 2020年 3月期 | 833 1,665 7/5 1,666 7/4 他3件 | 480 959 3/23 | 123,600 61,800 11/5 | 138億1950万 | 79億5970万 | +10.69% 12/3 | -19.58% 3/13 |
| 2021年 3月期 | 1,273 2,545 2/8 | 477 953 4/6 | 646,800 323,400 2/8 | 211億2350万 | 79億990万 | +25.26% 2/8 | -7.41% 4/14 |
| 2022年 3月期 | 1,128 2,255 4/5 | 792 1,584 1/27 | 222,400 111,200 10/29 | 187億1650万 | 131億4720万 | +8.72% 8/5 | -16.97% 10/29 |
| 2023年 3月期 | 1,013 2,025 6/23 | 795 1,590 4/8 | 177,600 88,800 11/29 | 168億750万 | 131億9700万 | +8.74% 6/23 | -7.33% 7/15 |
| 2024年 3月期 | 1,718 3,435 3/6 | 852 1,704 4/6 | 1,571,400 785,700 10/27 | 285億1050万 | 141億4320万 | +18.68% 11/7 | -8.02% 4/19 |
| 2025年 3月期 | 1,908 3,815 1/7 | 1,050 2,100 8/5 | 603,200 301,600 2/19 | 316億6450万 | 174億3000万 | +19.92% 8/16 | -19.73% 8/5 |
| 2026年 3月期 | 3,495 3/11 | 1,207 4/7 | 487,200 3/23 | 580億1700万 | 200億3620万 | +13.25% 9/25 | -3.67% 6/23 |
| 最新 | 3,440 2026/6/4 | 197,100 | 571億400万 | +1.24% 3,398 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 218%（3.18倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 132%（2.32倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/06/04 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
160円（2002/05/14） - 2057%（21.57倍）
3,440円（6/4）
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。
