- 5019
- 2026/10/02
- 時価
- 1兆9082億円
- PER 予
- 24.93倍
- 2010年以降
- 赤字-61.91倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.36-1.51倍
（2010-2026年） - 配当 予
- 2.31%
- ROE 予
- 4.55%
- ROA 予
- 1.24%
- 資料
- Link
- CSV,JSON
出光興産（5019）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,528
- 始値
- 1,545
- 高値
- 1,566
- 安値
- 1,534
- 終値 +2.09%
- 1,560
- 出来高 -0.04%
- 5,300,000
乖離率
- 株価（5日）
移動平均値 - -1.7%
1,587 - 株価（25日）
移動平均値 - +0.19%
1,557 - 出来高（5日）
移動平均値 - +1.59%
5,216,960
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,545 | 1,566 | 1,534 | 1,560 | +2.09% | 5,300,000 | - | +0.19% | - | - |
| 10/01 | 1,581 | 1,587 | 1,525 | 1,528 | -3.96% | 5,302,000 | - | -1.36% | - | - |
| 09/30 | 1,575 | 1,597 | 1,547 | 1,591 | +0.32% | 6,598,100 | - | +3.11% | - | - |
| 09/29 | 1,613 | 1,626 | 1,574 | 1,586 | -4.92% | 4,236,200 | - | +3.32% | - | - |
| 09/28 | 1,630 | 1,675 | 1,625 | 1,668 | +0.3% | 4,648,500 | - | +9.31% | - | - |
| 09/25 | 1,647 | 1,686 | 1,642 | 1,663 | +0.73% | 3,878,000 | - | +9.99% | - | - |
| 09/24 | 1,659 | 1,690 | 1,636 | 1,651 | 0% | 5,816,000 | - | +9.99% | - | - |
| 09/18 | 1,669 | 1,673 | 1,645 | 1,651 | -1.32% | 8,734,500 | - | +10.95% | - | - |
| 09/17 | 1,637 | 1,685 | 1,633 | 1,673 | +0.18% | 4,222,100 | - | +13.5% | - | - |
| 09/16 | 1,640 | 1,697 | 1,639 | 1,670 | +4.31% | 5,744,500 | - | +14.46% | - | - |
| 09/15 | 1,611 | 1,627 | 1,587 | 1,601 | -2.26% | 5,333,900 | - | +10.87% | - | - |
| 09/14 | 1,661 | 1,698 | 1,627 | 1,638 | -0.61% | 4,938,400 | - | +14.47% | - | - |
| 09/11 | 1,645 | 1,666 | 1,624 | 1,648 | -0.18% | 7,416,300 | - | +16.14% | - | - |
| 09/10 | 1,698 | 1,709 | 1,629 | 1,651 | -0.54% | 7,459,600 | - | +17.68% | - | - |
| 09/09 | 1,605 | 1,660 | 1,597 | 1,660 | +7.58% | 8,406,000 | - | +19.68% | - | - |
| 09/08 | 1,505 | 1,552 | 1,496 | 1,543 | +2.94% | 5,964,300 | - | +12.63% | - | - |
| 09/07 | 1,490 | 1,512 | 1,480 | 1,499 | +1.97% | 3,545,700 | - | +10.3% | - | - |
| 09/04 | 1,509 | 1,513 | 1,462 | 1,470 | -1.34% | 5,203,300 | - | +8.73% | - | - |
| 09/03 | 1,490 | 1,507 | 1,480 | 1,490 | +1.92% | 4,992,400 | - | +10.78% | - | - |
| 09/02 | 1,484 | 1,501 | 1,461 | 1,462 | -1.42% | 6,582,200 | - | +9.19% | - | - |
| 09/01 | 1,412 | 1,483 | 1,412 | 1,483 | +4.44% | 6,087,700 | - | +11.34% | - | - |
| 08/31 | 1,393 | 1,420 | 1,380 | 1,420 | +2.9% | 6,692,200 | - | +7.09% | - | - |
| 08/28 | 1,366 | 1,389 | 1,359 | 1,380 | +0.73% | 2,724,900 | - | +4.39% | - | - |
| 08/27 | 1,375 | 1,381 | 1,360 | 1,370 | +0.88% | 2,737,800 | - | +3.79% | - | - |
| 08/26 | 1,373 | 1,374 | 1,349 | 1,358 | -1.52% | 2,868,500 | - | +3.03% | - | - |
| 08/25 | 1,377 | 1,397 | 1,373 | 1,379 | 0% | 3,110,300 | - | +4.87% | - | - |
| 08/24 | 1,382 | 1,382 | 1,355 | 1,379 | -0.36% | 3,033,900 | - | +5.27% | - | - |
| 08/21 | 1,349 | 1,384 | 1,340 | 1,384 | +2.52% | 4,420,000 | - | +6.05% | - | - |
| 08/20 | 1,338 | 1,361 | 1,331 | 1,350 | +0.97% | 4,347,300 | - | +3.77% | - | - |
| 08/19 | 1,360 | 1,365 | 1,324 | 1,337 | -2.48% | 5,427,900 | - | +3% | - | - |
| 08/18 | 1,330 | 1,382 | 1,330 | 1,371 | +3.08% | 4,674,400 | - | +5.95% | - | - |
| 08/17 | 1,315 | 1,333 | 1,311 | 1,330 | +1.76% | 2,773,500 | - | +3.18% | - | - |
| 08/14 | 1,286 | 1,308 | 1,270 | 1,307 | +1.87% | 4,044,300 | - | +1.71% | - | - |
| 08/13 | 1,296 | 1,305 | 1,282 | 1,283 | -1.08% | 3,803,000 | - | 0% | - | - |
| 08/12 | 1,325 | 1,329 | 1,293 | 1,297 | +0.15% | 4,244,600 | - | +1.25% | - | - |
| 08/10 | 1,323 | 1,330 | 1,286 | 1,295 | -1.97% | 4,124,200 | - | +1.25% | - | - |
| 08/07 | 1,304 | 1,330 | 1,294 | 1,321 | +4.92% | 4,472,500 | - | +3.61% | - | - |
| 08/06 | 1,230 | 1,265 | 1,228 | 1,259 | +1.45% | 3,226,200 | - | -0.94% | - | - |
| 08/05 | 1,245 | 1,255 | 1,231 | 1,241 | -0.72% | 4,679,600 | - | -2.13% | - | - |
| 08/04 | 1,265 | 1,271 | 1,246 | 1,250 | -1.34% | 2,757,300 | - | -1.26% | - | - |
| 08/03 | 1,300 | 1,305 | 1,255 | 1,267 | -3.36% | 3,348,400 | - | +0.24% | - | - |
| 07/31 | 1,304 | 1,317 | 1,299 | 1,311 | +0.15% | 3,884,800 | - | +3.8% | - | - |
| 07/30 | 1,326 | 1,327 | 1,302 | 1,309 | -0.91% | 2,876,400 | - | +3.97% | - | - |
| 07/29 | 1,313 | 1,329 | 1,307 | 1,321 | +1.07% | 3,923,000 | - | +5.18% | - | - |
| 07/28 | 1,322 | 1,323 | 1,292 | 1,307 | -0.53% | 3,468,500 | - | +4.31% | - | - |
| 07/27 | 1,326 | 1,336 | 1,308 | 1,314 | -1.5% | 3,559,900 | - | +5.04% | - | - |
| 07/24 | 1,339 | 1,352 | 1,327 | 1,334 | +0.68% | 4,190,100 | - | +6.89% | - | - |
| 07/23 | 1,316 | 1,328 | 1,312 | 1,325 | +0.68% | 3,147,300 | - | +6.43% | - | - |
| 07/22 | 1,285 | 1,320 | 1,281 | 1,316 | +1.78% | 3,542,300 | - | +5.87% | - | - |
| 07/21 | 1,276 | 1,303 | 1,273 | 1,293 | +4.19% | 4,311,600 | - | +4.11% | - | - |
| 07/17 | 1,255 | 1,265 | 1,235 | 1,241 | -1.74% | 3,461,200 | - | -0.24% | - | - |
| 07/16 | 1,267 | 1,282 | 1,260 | 1,263 | -1.33% | 2,723,700 | - | +1.28% | - | - |
| 07/15 | 1,279 | 1,290 | 1,270 | 1,280 | +0.71% | 3,514,400 | - | +2.4% | - | - |
| 07/14 | 1,257 | 1,274 | 1,247 | 1,271 | +1.92% | 3,089,700 | - | +1.52% | - | - |
| 07/13 | 1,251 | 1,258 | 1,242 | 1,247 | +0.56% | 3,061,500 | - | -0.64% | - | - |
| 07/10 | 1,255 | 1,255 | 1,232 | 1,240 | -0.24% | 3,528,500 | - | -1.51% | - | - |
| 07/09 | 1,248 | 1,256 | 1,229 | 1,243 | +0.49% | 3,617,500 | - | -1.66% | - | - |
| 07/08 | 1,252 | 1,256 | 1,231 | 1,237 | +0.08% | 3,527,500 | - | -2.68% | - | - |
| 07/07 | 1,250 | 1,253 | 1,229 | 1,236 | -0.64% | 3,805,100 | - | -3.21% | - | - |
| 07/06 | 1,220 | 1,247 | 1,216 | 1,244 | +2.39% | 2,549,500 | - | -2.96% | - | - |
| 07/03 | 1,216 | 1,222 | 1,207 | 1,215 | +1% | 3,590,400 | - | -5.59% | - | - |
| 07/02 | 1,195 | 1,209 | 1,187 | 1,203 | +1.35% | 3,373,700 | - | -7.03% | - | - |
| 07/01 | 1,199 | 1,203 | 1,176 | 1,187 | -0.92% | 3,475,400 | - | -8.62% | - | - |
| 06/30 | 1,225 | 1,226 | 1,189 | 1,198 | -0.75% | 5,390,200 | - | -8.13% | - | - |
| 06/29 | 1,219 | 1,227 | 1,204 | 1,207 | -1.39% | 6,808,700 | - | -7.79% | - | - |
| 06/26 | 1,224 | 1,230 | 1,209 | 1,224 | +1.16% | 3,458,300 | - | -6.78% | - | - |
| 06/25 | 1,279 | 1,281 | 1,204 | 1,210 | -1.87% | 4,715,400 | - | -8.12% | - | - |
| 06/24 | 1,249 | 1,252 | 1,230 | 1,233 | -1.36% | 3,508,600 | - | -6.8% | - | - |
| 06/23 | 1,268 | 1,272 | 1,245 | 1,250 | -0.32% | 4,558,800 | - | -5.87% | - | - |
| 06/22 | 1,256 | 1,265 | 1,238 | 1,254 | -0.48% | 3,371,900 | - | -5.93% | - | - |
| 06/19 | 1,237 | 1,260 | 1,217 | 1,260 | +1.12% | 10,404,900 | - | -5.83% | - | - |
| 06/18 | 1,294 | 1,295 | 1,244 | 1,246 | -3.04% | 4,125,300 | - | -7.29% | - | - |
| 06/17 | 1,285 | 1,293 | 1,251 | 1,285 | -0.23% | 4,040,400 | - | -4.89% | - | - |
| 06/16 | 1,309 | 1,320 | 1,288 | 1,288 | -3.3% | 3,618,200 | - | -5.01% | - | - |
| 06/15 | 1,329 | 1,363 | 1,319 | 1,332 | +1.29% | 3,327,700 | - | -2.06% | - | - |
| 06/12 | 1,359 | 1,365 | 1,301 | 1,315 | -2.16% | 5,523,600 | - | -3.38% | - | - |
| 06/11 | 1,346 | 1,370 | 1,333 | 1,344 | +0.9% | 3,531,900 | - | -1.32% | - | - |
| 06/10 | 1,328 | 1,343 | 1,321 | 1,332 | -0.52% | 3,746,500 | - | -2.27% | - | - |
| 06/09 | 1,361 | 1,378 | 1,339 | 1,339 | -0.74% | 5,626,100 | - | -1.83% | - | - |
| 06/08 | 1,365 | 1,378 | 1,337 | 1,349 | -2.32% | 4,287,600 | - | -1.17% | - | - |
| 06/05 | 1,407 | 1,413 | 1,373 | 1,381 | -1.15% | 3,641,300 | - | +1.17% | - | - |
| 06/04 | 1,408 | 1,409 | 1,386 | 1,397 | -0.78% | 3,359,600 | - | +2.57% | - | - |
| 06/03 | 1,382 | 1,415 | 1,361 | 1,408 | +3.91% | 5,315,700 | - | +3.53% | - | - |
| 06/02 | 1,330 | 1,368 | 1,318 | 1,355 | -0.15% | 5,527,800 | - | -0.15% | - | - |
| 06/01 | 1,385 | 1,391 | 1,333 | 1,357 | -3% | 4,699,300 | - | -0.07% | - | - |
| 05/29 | 1,298 | 1,399 | 1,296 | 1,399 | +6.39% | 11,955,600 | - | +2.79% | - | - |
| 05/28 | 1,301 | 1,322 | 1,300 | 1,315 | -0.9% | 8,683,900 | - | -3.52% | - | - |
| 05/27 | 1,306 | 1,330 | 1,306 | 1,327 | +1.61% | 4,124,300 | - | -3.07% | - | - |
| 05/26 | 1,303 | 1,310 | 1,285 | 1,306 | -0.53% | 3,226,800 | - | -5.16% | - | - |
| 05/25 | 1,332 | 1,342 | 1,303 | 1,313 | -1.43% | 3,597,500 | - | -5.2% | - | - |
| 05/22 | 1,331 | 1,339 | 1,321 | 1,332 | -1.04% | 4,180,400 | - | -4.45% | - | - |
| 05/21 | 1,357 | 1,372 | 1,337 | 1,346 | -2.11% | 3,702,000 | - | -3.99% | - | - |
| 05/20 | 1,377 | 1,394 | 1,371 | 1,375 | -0.15% | 4,665,700 | - | -2.48% | - | - |
| 05/19 | 1,388 | 1,395 | 1,353 | 1,377 | +0.81% | 4,699,300 | - | -2.82% | - | - |
| 05/18 | 1,434 | 1,446 | 1,366 | 1,366 | -4.34% | 5,863,400 | - | -4.14% | - | - |
| 05/15 | 1,418 | 1,448 | 1,405 | 1,428 | +0.71% | 6,853,600 | - | -0.63% | - | - |
| 05/14 | 1,388 | 1,426 | 1,366 | 1,418 | +2.09% | 6,963,600 | - | -1.87% | - | - |
| 05/13 | 1,320 | 1,406 | 1,319 | 1,389 | -0.36% | 8,769,600 | - | -4.34% | - | - |
| 05/12 | 1,372 | 1,410 | 1,371 | 1,394 | +2.5% | 4,718,800 | - | -4.39% | - | - |
| 05/11 | 1,329 | 1,366 | 1,323 | 1,360 | +1.42% | 3,701,300 | - | -7.29% | - | - |
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 | 797 15,940 5/8 15,940 4/26 | 364 7,280 3/25 | 24,344,000 1,217,200 5/10 | - | - | +15.93% 5/7 | -23.6% 1/22 |
| 2009年 3月期 | 578 11,550 6/2 | 230 4,590 10/28 | 12,456,000 622,800 5/8 | - | - | +19.96% 5/8 | -30.75% 10/27 |
| 2010年 3月期 | 463 9,250 6/15 | 246 4,920 12/16 | 10,902,000 545,100 2/3 | - | - | +13.98% 1/12 | -17.94% 11/27 |
| 2011年 3月期 | 507 10,140 2/22 | 307 6,140 6/8 | 9,250,000 462,500 6/15 | 4056億 | 2456億 | +13.24% 11/25 | -15.19% 3/15 |
| 2012年 3月期 | 520 10,400 4/5 | 325 6,500 10/4 | 9,052,000 452,600 6/1 | 4160億 | 2600億 | +9% 12/12 | -13.56% 8/11 |
| 2013年 3月期 | 439 8,780 3/11 | 298 5,950 9/6 | 8,048,000 402,400 4/11 | 3512億 | 2380億 | +7.89% 10/17 | -11.13% 6/4 |
| 2014年 3月期 | 492 2,462 1/21 | 364 7,270 6/7 | 6,474,000 323,700 5/7 | 3939億2000万 | 2908億 | +11.61% 5/22 | -11.91% 2/5 |
| 2015年 3月期 | 473 2,366 9/30 | 378 1,891 1/19 1,890 1/16 | 23,287,000 4,657,400 12/22 | 3785億6000万 | 3025億6000万 | +11.65% 4/17 | -10.72% 10/17 |
| 2016年 3月期 | 524 2,618 6/12 | 319 1,597 1/21 | 15,259,500 3,051,900 7/31 | 4188億8000万 | 2555億2000万 | +18.76% 4/21 | -14.11% 8/25 |
| 2017年 3月期 | 798 3,990 3/14 | 358 1,790 8/10 | 38,879,500 7,775,900 6/29 | 6384億 | 2864億 | +20.79% 12/9 | -12.77% 7/8 |
| 2018年 3月期 | 938 4,690 12/27 | 515 2,575 8/9 | 91,661,000 18,332,200 7/21 | 9755億2000万 | 5356億 | +14.56% 12/14 | -12.82% 7/18 |
| 2019年 3月期 | 1,286 6,430 10/4 | 640 3,200 12/25 | 31,575,000 6,315,000 6/27 | 1兆3374億 | 6656億 | +24.25% 7/12 | -18.53% 11/22 |
| 2020年 3月期 | 769 3,845 4/9 | 423 2,115 3/13 | 20,789,500 4,157,900 3/10 | 1兆1609億 | 6385億7247万 | +15.66% 9/17 | -16.53% 3/16 |
| 2021年 3月期 | 602 3,010 3/29 | 418 2,091 10/29 | 38,652,500 7,730,500 5/27 | 8965億7280万 | 6228億3512万 | +12.99% 2/17 | -7.36% 4/14 |
| 2022年 3月期 | 738 3,690 3/8 3,690 3/7 | 504 2,520 8/20 | 25,916,500 5,183,300 3/18 | 1兆991億 | 7506億1908万 | +18.45% 3/7 | -7.08% 1/27 |
| 2023年 3月期 | 807 4,035 6/9 | 562 2,810 3/20 | 18,826,500 3,765,300 5/31 | 1兆2018億 | 8369億9985万 | +12.89% 6/9 | -10.92% 6/24 |
| 2024年 3月期 | 1,064 3/26 3/22 他2件 | 542 2,708 5/31 | 41,144,000 8,228,800 11/15 | 1兆5846億 | 8066億1765万 | +21.48% 11/15 | -8.95% 10/4 |
| 2025年 3月期 | 1,191 3/19 | 826 8/5 | 17,786,700 10/30 | 1兆6586億 | 1兆1503億 | +11.31% 3/19 | -21.36% 4/7 |
| 2026年 3月期 | 1,579 3/31 | 799 4/7 | 27,780,300 6/20 | 2兆349億 | 1兆851億 | +11.85% 2/4 | -12.7% 4/27 |
| 最新 | 1,560 2026/10/2 | 5,300,000 | 1兆9082億 | +0.19% 1,557 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/10/02 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
230円（2008/10/28） - 580%（6.8倍）
1,560円（10/2）
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。
