- 5161
- 2026/09/28
- 時価
- 1322億円
- PER 予
- 19.94倍
- 2010年以降
- 赤字-24.54倍
（2010-2026年） - PBR
- 1.49倍
- 2010年以降
- 0.24-1.87倍
（2010-2026年） - 配当 予
- 5.15%
- ROE 予
- 7.46%
- ROA 予
- 4.42%
- 資料
- Link
- CSV,JSON
西川ゴム工業（5161）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,625
- 始値
- 3,640
- 高値
- 3,640
- 安値
- 3,570
- 終値 -1.38%
- 3,575
- 出来高 +15.18%
- 113,800
乖離率
- 株価（5日）
移動平均値 - -0.2%
3,582 - 株価（25日）
移動平均値 - -0.28%
3,585 - 出来高（5日）
移動平均値 - -10.97%
127,820
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,640 | 3,640 | 3,570 | 3,575 | -1.38% | 113,800 | - | -0.28% | - | - |
| 09/25 | 3,620 | 3,630 | 3,560 | 3,625 | +0.42% | 98,800 | - | +1.29% | - | - |
| 09/24 | 3,600 | 3,615 | 3,535 | 3,610 | +1.83% | 135,600 | - | +1.01% | - | - |
| 09/18 | 3,570 | 3,575 | 3,530 | 3,545 | -0.28% | 191,500 | - | -0.62% | - | - |
| 09/17 | 3,480 | 3,555 | 3,480 | 3,555 | +3.04% | 99,400 | - | -0.2% | - | - |
| 09/16 | 3,470 | 3,500 | 3,440 | 3,450 | -1% | 104,300 | - | -3.01% | - | - |
| 09/15 | 3,515 | 3,520 | 3,475 | 3,485 | -0.29% | 87,500 | - | -2.11% | - | - |
| 09/14 | 3,505 | 3,525 | 3,455 | 3,495 | +0.72% | 91,800 | - | -1.91% | - | - |
| 09/11 | 3,430 | 3,500 | 3,400 | 3,470 | +0.87% | 132,500 | - | -2.53% | - | - |
| 09/10 | 3,440 | 3,455 | 3,390 | 3,440 | -0.86% | 106,300 | - | -3.26% | - | - |
| 09/09 | 3,450 | 3,480 | 3,430 | 3,470 | +0.29% | 99,700 | - | -2.31% | - | - |
| 09/08 | 3,590 | 3,590 | 3,450 | 3,460 | -3.22% | 166,700 | - | -2.4% | - | - |
| 09/07 | 3,575 | 3,625 | 3,550 | 3,575 | +0.14% | 115,200 | - | +1.05% | - | - |
| 09/04 | 3,600 | 3,620 | 3,535 | 3,570 | -1.38% | 165,900 | - | +1.22% | - | - |
| 09/03 | 3,710 | 3,725 | 3,620 | 3,620 | -2.16% | 160,500 | - | +2.99% | - | - |
| 09/02 | 3,820 | 3,820 | 3,700 | 3,700 | -2.63% | 195,600 | - | +5.74% | - | - |
| 09/01 | 3,750 | 3,825 | 3,750 | 3,800 | +1.33% | 139,400 | - | +9.23% | - | - |
| 08/31 | 3,800 | 3,800 | 3,720 | 3,750 | -0.53% | 123,500 | - | +8.51% | - | - |
| 08/28 | 3,690 | 3,790 | 3,665 | 3,770 | +1.89% | 112,600 | - | +9.82% | - | - |
| 08/27 | 3,700 | 3,740 | 3,675 | 3,700 | +0.27% | 103,500 | - | +8.54% | - | - |
| 08/26 | 3,675 | 3,710 | 3,655 | 3,690 | +1.93% | 137,500 | - | +8.95% | - | - |
| 08/25 | 3,645 | 3,655 | 3,615 | 3,620 | 0% | 87,800 | - | +7.58% | - | - |
| 08/24 | 3,590 | 3,635 | 3,545 | 3,620 | +1.97% | 113,600 | - | +8.29% | - | - |
| 08/21 | 3,500 | 3,550 | 3,475 | 3,550 | +2.01% | 88,800 | - | +6.8% | - | - |
| 08/20 | 3,450 | 3,490 | 3,430 | 3,480 | +1.9% | 89,300 | - | +5.17% | - | - |
| 08/19 | 3,480 | 3,500 | 3,410 | 3,415 | -2.71% | 131,300 | - | +3.64% | - | - |
| 08/18 | 3,425 | 3,510 | 3,415 | 3,510 | +2.48% | 116,800 | - | +6.91% | - | - |
| 08/17 | 3,420 | 3,440 | 3,385 | 3,425 | +0.15% | 83,000 | - | +4.84% | - | - |
| 08/14 | 3,430 | 3,460 | 3,415 | 3,420 | -0.44% | 105,500 | - | +5.1% | - | - |
| 08/13 | 3,500 | 3,520 | 3,420 | 3,435 | -2.97% | 234,000 | - | +6.05% | - | - |
| 08/12 | 3,555 | 3,585 | 3,480 | 3,540 | -0.14% | 190,500 | - | +9.67% | - | - |
| 08/10 | 3,450 | 3,555 | 3,445 | 3,545 | +3.65% | 180,700 | - | +10.4% | - | - |
| 08/07 | 3,375 | 3,480 | 3,360 | 3,420 | +1.18% | 274,000 | - | +7.11% | - | - |
| 08/06 | 3,360 | 3,380 | 3,345 | 3,380 | +1.35% | 118,700 | - | +6.29% | - | - |
| 08/05 | 3,300 | 3,375 | 3,290 | 3,335 | +1.37% | 130,400 | - | +5.37% | - | - |
| 08/04 | 3,310 | 3,325 | 3,280 | 3,290 | -0.3% | 102,700 | - | +4.38% | - | - |
| 08/03 | 3,325 | 3,325 | 3,230 | 3,300 | +0.15% | 105,200 | - | +5.06% | - | - |
| 07/31 | 3,295 | 3,330 | 3,250 | 3,295 | +0.76% | 123,500 | - | +5.34% | - | - |
| 07/30 | 3,220 | 3,300 | 3,210 | 3,270 | +1.55% | 163,100 | - | +5.01% | - | - |
| 07/29 | 3,225 | 3,230 | 3,170 | 3,220 | +0.47% | 122,900 | - | +3.84% | - | - |
| 07/28 | 3,215 | 3,230 | 3,180 | 3,205 | -0.62% | 105,100 | - | +3.79% | - | - |
| 07/27 | 3,165 | 3,230 | 3,165 | 3,225 | +2.22% | 113,500 | - | +4.74% | - | - |
| 07/24 | 3,170 | 3,175 | 3,135 | 3,155 | -0.47% | 79,700 | - | +2.7% | - | - |
| 07/23 | 3,170 | 3,190 | 3,160 | 3,170 | +0.32% | 64,200 | - | +3.29% | - | - |
| 07/22 | 3,150 | 3,200 | 3,145 | 3,160 | +0.8% | 81,400 | - | +3.03% | - | - |
| 07/21 | 3,095 | 3,150 | 3,090 | 3,135 | +1.62% | 84,400 | - | +2.32% | - | - |
| 07/17 | 3,130 | 3,145 | 3,065 | 3,085 | -1.44% | 137,700 | - | +0.65% | - | - |
| 07/16 | 3,170 | 3,175 | 3,130 | 3,130 | -1.26% | 75,000 | - | +2.12% | - | - |
| 07/15 | 3,170 | 3,200 | 3,150 | 3,170 | +0.63% | 117,300 | - | +3.53% | - | - |
| 07/14 | 3,140 | 3,150 | 3,115 | 3,150 | +1.29% | 84,900 | - | +3.04% | - | - |
| 07/13 | 3,130 | 3,140 | 3,095 | 3,110 | -0.16% | 90,200 | - | +1.73% | - | - |
| 07/10 | 3,130 | 3,130 | 3,085 | 3,115 | +1.14% | 153,000 | - | +2.03% | - | - |
| 07/09 | 3,065 | 3,085 | 3,040 | 3,080 | +0.49% | 93,500 | - | +0.95% | - | - |
| 07/08 | 3,145 | 3,145 | 3,065 | 3,065 | -2.39% | 130,800 | - | +0.62% | - | - |
| 07/07 | 3,175 | 3,185 | 3,140 | 3,140 | +0.16% | 75,400 | - | +3.26% | - | - |
| 07/06 | 3,155 | 3,165 | 3,120 | 3,135 | +1.29% | 94,700 | - | +3.33% | - | - |
| 07/03 | 3,110 | 3,125 | 3,085 | 3,095 | +0.32% | 78,400 | - | +2.25% | - | - |
| 07/02 | 3,030 | 3,115 | 3,025 | 3,085 | +2.49% | 112,200 | - | +1.92% | - | - |
| 07/01 | 3,010 | 3,030 | 3,005 | 3,010 | +0.17% | 49,800 | - | -0.53% | - | - |
| 06/30 | 3,030 | 3,040 | 3,000 | 3,005 | -0.33% | 92,200 | - | -0.73% | - | - |
| 06/29 | 2,981 | 3,030 | 2,980 | 3,015 | +1.38% | 105,900 | - | -0.5% | - | - |
| 06/26 | 2,950 | 2,985 | 2,941 | 2,974 | +0.57% | 100,100 | - | -1.85% | - | - |
| 06/25 | 2,969 | 2,969 | 2,931 | 2,957 | +0.68% | 82,700 | - | -2.47% | - | - |
| 06/24 | 2,905 | 2,958 | 2,905 | 2,937 | +1.24% | 106,900 | - | -3.32% | - | - |
| 06/23 | 2,966 | 2,977 | 2,901 | 2,901 | -2.16% | 225,300 | - | -4.67% | - | - |
| 06/22 | 3,045 | 3,045 | 2,957 | 2,965 | -3.26% | 232,800 | - | -2.88% | - | - |
| 06/19 | 3,090 | 3,100 | 3,060 | 3,065 | -0.49% | 79,600 | - | +0.13% | - | - |
| 06/18 | 3,105 | 3,145 | 3,080 | 3,080 | -0.81% | 78,200 | - | +0.36% | - | - |
| 06/17 | 3,110 | 3,145 | 3,090 | 3,105 | +0.32% | 84,300 | - | +1.01% | - | - |
| 06/16 | 3,170 | 3,170 | 3,080 | 3,095 | -2.21% | 72,000 | - | +0.52% | - | - |
| 06/15 | 3,175 | 3,180 | 3,130 | 3,165 | +2.59% | 91,200 | - | +2.69% | - | - |
| 06/12 | 3,115 | 3,135 | 3,070 | 3,085 | +0.98% | 62,400 | - | 0% | - | - |
| 06/11 | 3,035 | 3,060 | 2,999 | 3,055 | +0.33% | 91,800 | - | -1.1% | - | - |
| 06/10 | 3,140 | 3,155 | 3,035 | 3,045 | -3.03% | 100,500 | - | -1.62% | - | - |
| 06/09 | 3,075 | 3,150 | 3,070 | 3,140 | +3.97% | 132,200 | - | +1.29% | - | - |
| 06/08 | 2,986 | 3,035 | 2,976 | 3,020 | -1.15% | 103,400 | - | -2.64% | - | - |
| 06/05 | 2,934 | 3,055 | 2,931 | 3,055 | +3.63% | 167,000 | - | -1.77% | - | - |
| 06/04 | 2,950 | 2,985 | 2,922 | 2,948 | -0.1% | 119,200 | - | -5.33% | - | - |
| 06/03 | 2,980 | 3,005 | 2,951 | 2,951 | -0.44% | 125,000 | - | -5.51% | - | - |
| 06/02 | 2,950 | 2,979 | 2,920 | 2,964 | +0.07% | 159,700 | - | -5.45% | - | - |
| 06/01 | 3,080 | 3,100 | 2,940 | 2,962 | -4.45% | 214,000 | - | -5.88% | - | - |
| 05/29 | 3,060 | 3,130 | 3,060 | 3,100 | +1.64% | 97,800 | - | -1.96% | - | - |
| 05/28 | 3,055 | 3,080 | 3,015 | 3,050 | +0.16% | 80,200 | - | -3.82% | - | - |
| 05/27 | 3,070 | 3,075 | 3,015 | 3,045 | -0.49% | 84,300 | - | -4.31% | - | - |
| 05/26 | 3,010 | 3,080 | 3,000 | 3,060 | +1.16% | 97,200 | - | -4.17% | - | - |
| 05/25 | 3,035 | 3,070 | 3,000 | 3,025 | 0% | 129,000 | - | -5.62% | - | - |
| 05/22 | 3,110 | 3,110 | 3,015 | 3,025 | -2.58% | 100,600 | - | -6.06% | - | - |
| 05/21 | 3,110 | 3,120 | 3,085 | 3,105 | +1.64% | 89,000 | - | -3.96% | - | - |
| 05/20 | 3,150 | 3,150 | 3,025 | 3,055 | -3.32% | 141,200 | - | -6.03% | - | - |
| 05/19 | 3,170 | 3,210 | 3,145 | 3,160 | -0.16% | 79,500 | - | -3.45% | - | - |
| 05/18 | 3,260 | 3,260 | 3,145 | 3,165 | -2.76% | 140,300 | - | -3.89% | - | - |
| 05/15 | 3,135 | 3,300 | 3,100 | 3,255 | +0.93% | 240,800 | - | -1.63% | - | - |
| 05/14 | 3,190 | 3,240 | 3,170 | 3,225 | +0.47% | 118,500 | - | -2.95% | - | - |
| 05/13 | 3,210 | 3,230 | 3,185 | 3,210 | +0.63% | 85,300 | - | -3.95% | - | - |
| 05/12 | 3,240 | 3,290 | 3,190 | 3,190 | -1.39% | 80,600 | - | -5.03% | - | - |
| 05/11 | 3,215 | 3,270 | 3,210 | 3,235 | +1.41% | 68,100 | - | -4.26% | - | - |
| 05/08 | 3,195 | 3,210 | 3,155 | 3,190 | -0.47% | 73,500 | - | -5.93% | - | - |
| 05/07 | 3,225 | 3,255 | 3,190 | 3,205 | +1.58% | 68,300 | - | -5.98% | - | - |
| 05/01 | 3,185 | 3,195 | 3,145 | 3,155 | -1.1% | 63,700 | - | -8.23% | - | - |
| 04/30 | 3,230 | 3,235 | 3,145 | 3,190 | -1.39% | 108,500 | - | -7.99% | - | - |
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 | 800 1,600 7/13 1,600 7/11 他12件 | 480 960 3/14 960 3/12 | 46,000 23,000 3/10 | - | - | +26.95% 5/15 | -19% 3/4 |
| 2009年 3月期 | 649 1,298 5/16 | 206 412 3/26 | 208,000 104,000 5/20 | - | - | +22.54% 5/26 | -27.99% 10/27 |
| 2010年 3月期 | 400 800 3/15 800 3/12 他4件 | 222 444 4/1 | 60,000 30,000 12/10 30,000 11/12 | - | - | +27.23% 7/9 | -15.05% 12/15 |
| 2011年 3月期 | 580 1,160 3/9 | 296 591 5/21 | 126,000 63,000 12/24 | 231億9420万 | 118億1704万 | +29.53% 2/10 | -26.11% 3/15 |
| 2012年 3月期 | 525 1,050 4/4 | 310 619 11/21 | 70,400 35,200 12/12 35,200 7/11 | 209億9475万 | 123億7690万 | +14.42% 2/13 | -12.17% 8/11 |
| 2013年 3月期 | 840 1,680 3/25 | 351 702 10/22 | 108,200 54,100 2/13 | 335億9160万 | 140億3649万 | +27.23% 5/7 | -8.46% 8/3 |
| 2014年 3月期 | 1,065 2,130 5/7 | 656 1,312 6/21 | 158,800 79,400 5/13 | 425億8935万 | 262億3344万 | +25.2% 5/8 | -21.88% 6/7 |
| 2015年 3月期 | 1,025 2,049 1/16 2,049 1/8 | 709 1,417 5/12 | 134,600 67,300 11/12 | 409億7054万 | 283億3346万 | +10.22% 6/12 | -14.54% 5/12 |
| 2016年 3月期 | 1,180 2,360 7/16 | 833 1,665 10/2 | 68,400 34,200 10/2 | 471億8911万 | 332億9231万 | +15.65% 7/16 | -14.88% 8/25 |
| 2017年 3月期 | 950 1,899 4/21 | 667 1,333 8/4 | 65,400 32,700 10/12 | 379億7123万 | 266億5385万 | +16.29% 12/20 | -15.91% 8/5 |
| 2018年 3月期 | 1,362 2,723 2/19 | 850 1,700 4/25 | 57,800 28,900 11/13 | 544億4743万 | 339億9215万 | +20.06% 5/24 | -5.07% 4/25 |
| 2019年 3月期 | 1,251 2,501 4/2 | 917 1,834 12/26 | 172,200 86,100 10/24 | 500億846万 | 366億7153万 | +7.23% 11/6 | -7.82% 5/13 |
| 2020年 3月期 | 958 1,915 12/10 | 565 1,130 3/25 | 191,200 95,600 3/25 | 382億9116万 | 225億9478万 | +5.78% 11/18 | -21.15% 3/24 |
| 2021年 3月期 | 893 1,786 12/15 | 536 1,071 4/30 | 87,200 43,600 9/4 | 357億1176万 | 214億1505万 | +14.69% 6/22 | -12.89% 8/3 |
| 2022年 3月期 | 916 1,832 9/16 | 665 1,329 3/31 | 281,600 140,800 10/20 | 366億3154万 | 265億7386万 | +10.99% 12/10 | -11.77% 3/8 |
| 2023年 3月期 | 698 1,395 4/7 | 530 1,060 1/17 | 77,200 38,600 7/11 | 278億9356万 | 211億9511万 | +7.74% 3/6 | -7.51% 5/19 |
| 2024年 3月期 | 1,110 2,220 2/26 | 568 1,136 4/4 | 428,000 214,000 11/9 | 443億8975万 | 227億1475万 | +16.26% 1/26 | -7.22% 8/9 |
| 2025年 3月期 | 2,515 5,030 2/17 | 845 1,689 8/5 | 1,870,600 935,300 2/14 | 1005億7679万 | 337億7220万 | +102.98% 2/14 | -18.54% 4/7 |
| 2026年 3月期 | 4,545 2/27 | 1,802 4/7 | 1,041,100 9/19 | 1681億6500万 | 720億6337万 | +16.81% 1/23 | -13.18% 3/31 |
| 最新 | 3,575 2026/9/28 | 113,800 | 1322億7500万 | -0.28% 3,585 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/25
- -3%（0.97倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/25
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/25
- -61%（0.39倍）
- 2009/12/28 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 186%（2.86倍）
- 2026/09/28 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
206円（2009/03/26） - 1635%（17.35倍）
3,575円（9/28）
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。
