- 5199
- 2026/10/16
- 時価
- 25億円
- PER 予
- 8.72倍
- 2010年以降
- 赤字-123.99倍
（2010-2026年） - PBR
- 0.61倍
- 2010年以降
- 0.49-3.25倍
（2010-2026年） - 配当 予
- 4.2%
- ROE 予
- 7.01%
- ROA 予
- 2.73%
- 資料
- Link
- CSV,JSON
不二ラテックス（5199）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,976
- 始値
- 1,982
- 高値
- 1,982
- 安値
- 1,975
- 終値 ±0%
- 1,976
- 出来高 -33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,984 - 株価（25日）
移動平均値 - -0.85%
1,993 - 出来高（5日）
移動平均値 - -13.04%
460
2026/04/24～2026/10/16
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 | ||||||||||
| 10/16 | 1,982 | 1,982 | 1,975 | 1,976 | 0% | 400 | - | -0.85% | - | - |
| 10/15 | 1,992 | 1,992 | 1,976 | 1,976 | -0.8% | 600 | - | -0.9% | - | - |
| 10/14 | 1,992 | 1,992 | 1,992 | 1,992 | -0.15% | 100 | - | -0.15% | - | - |
| 10/13 | 1,977 | 1,995 | 1,977 | 1,995 | +0.81% | 1,000 | - | +0.05% | - | - |
| 10/08 | 1,979 | 1,979 | 1,979 | 1,979 | -0.3% | 200 | - | -0.75% | - | - |
| 10/07 | 2,000 | 2,000 | 1,985 | 1,985 | -0.75% | 300 | - | -0.5% | - | - |
| 10/06 | 2,000 | 2,000 | 2,000 | 2,000 | +1.78% | 300 | - | +0.2% | - | - |
| 09/30 | 1,973 | 1,973 | 1,962 | 1,965 | -1.26% | 1,200 | - | -1.55% | - | - |
| 09/29 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 400 | - | -0.4% | - | - |
| 09/28 | 2,004 | 2,005 | 2,000 | 2,000 | +0.45% | 400 | - | +0.05% | - | - |
| 09/25 | 1,991 | 1,991 | 1,991 | 1,991 | -0.85% | 300 | - | -0.4% | - | - |
| 09/24 | 1,988 | 2,008 | 1,988 | 2,008 | +1.01% | 300 | - | +0.4% | - | - |
| 09/18 | 1,988 | 1,988 | 1,988 | 1,988 | 0% | 600 | - | -0.55% | - | - |
| 09/17 | 1,987 | 1,988 | 1,987 | 1,988 | -1.09% | 300 | - | -0.55% | - | - |
| 09/16 | 2,010 | 2,010 | 2,010 | 2,010 | +1.11% | 300 | - | +0.5% | - | - |
| 09/15 | 1,988 | 1,988 | 1,988 | 1,988 | 0% | 500 | - | -0.55% | - | - |
| 09/14 | 1,988 | 1,988 | 1,988 | 1,988 | -0.55% | 200 | - | -0.65% | - | - |
| 09/11 | 1,999 | 1,999 | 1,999 | 1,999 | +0.3% | 200 | - | -0.1% | - | - |
| 09/10 | 1,993 | 1,993 | 1,993 | 1,993 | +0.4% | 200 | - | -0.4% | - | - |
| 09/08 | 1,985 | 1,985 | 1,985 | 1,985 | +0.05% | 600 | - | -0.8% | - | - |
| 09/03 | 2,010 | 2,010 | 1,984 | 1,984 | -1.29% | 500 | - | -0.9% | - | - |
| 09/02 | 1,985 | 2,010 | 1,985 | 2,010 | +0.5% | 800 | - | +0.4% | - | - |
| 09/01 | 2,000 | 2,000 | 2,000 | 2,000 | -0.55% | 400 | - | -0.1% | - | - |
| 08/31 | 2,011 | 2,011 | 2,011 | 2,011 | -0.05% | 100 | - | +0.4% | - | - |
| 08/28 | 2,012 | 2,012 | 2,012 | 2,012 | 0% | 300 | - | +0.5% | - | - |
| 08/27 | 2,012 | 2,012 | 2,012 | 2,012 | +0.6% | 200 | - | +0.55% | - | - |
| 08/26 | 2,000 | 2,000 | 2,000 | 2,000 | +1.88% | 100 | - | +0.05% | - | - |
| 08/25 | 2,000 | 2,000 | 1,963 | 1,963 | -2.34% | 1,800 | - | -1.8% | - | - |
| 08/24 | 2,010 | 2,010 | 2,010 | 2,010 | +0.55% | 200 | - | +0.45% | - | - |
| 08/21 | 2,013 | 2,013 | 1,999 | 1,999 | -0.1% | 300 | - | -0.05% | - | - |
| 08/20 | 2,001 | 2,001 | 2,001 | 2,001 | 0% | 300 | - | +0.15% | - | - |
| 08/19 | 2,024 | 2,024 | 2,001 | 2,001 | -1.23% | 900 | - | +0.3% | - | - |
| 08/18 | 2,024 | 2,026 | 2,024 | 2,026 | +1.3% | 200 | - | +1.71% | - | - |
| 08/17 | 2,013 | 2,013 | 2,000 | 2,000 | -0.1% | 1,200 | - | +0.6% | - | - |
| 08/14 | 2,011 | 2,011 | 2,002 | 2,002 | -0.45% | 300 | - | +0.86% | - | - |
| 08/13 | 2,011 | 2,011 | 2,011 | 2,011 | +1.06% | 100 | - | +1.51% | - | - |
| 08/12 | 1,995 | 1,995 | 1,990 | 1,990 | +0.2% | 300 | - | +0.61% | - | - |
| 08/10 | 1,986 | 1,986 | 1,986 | 1,986 | -1.68% | 100 | - | +0.56% | - | - |
| 08/06 | 1,992 | 2,020 | 1,986 | 2,020 | +1.41% | 1,000 | - | +2.43% | - | - |
| 08/05 | 2,057 | 2,140 | 1,972 | 1,992 | -1.58% | 9,900 | - | +1.22% | - | - |
| 08/04 | 2,024 | 2,024 | 2,024 | 2,024 | +1.25% | 100 | - | +3% | - | - |
| 08/03 | 1,990 | 2,028 | 1,990 | 1,999 | +0.45% | 400 | - | +2.04% | - | - |
| 07/31 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 300 | - | +1.69% | - | - |
| 07/30 | 2,000 | 2,000 | 2,000 | 2,000 | -0.25% | 200 | - | +2.46% | - | - |
| 07/29 | 2,000 | 2,005 | 2,000 | 2,005 | +0.45% | 700 | - | +2.93% | - | - |
| 07/28 | 1,997 | 1,997 | 1,996 | 1,996 | 0% | 200 | - | +2.73% | - | - |
| 07/27 | 2,038 | 2,038 | 1,990 | 1,996 | -2.06% | 1,300 | - | +2.83% | - | - |
| 07/24 | 2,000 | 2,038 | 2,000 | 2,038 | +2.93% | 200 | - | +5.11% | - | - |
| 07/21 | 1,978 | 1,980 | 1,978 | 1,980 | +0.1% | 300 | - | +2.27% | - | - |
| 07/17 | 2,014 | 2,014 | 1,978 | 1,978 | +0.2% | 700 | - | +2.28% | - | - |
| 07/16 | 2,000 | 2,000 | 1,974 | 1,974 | -1.4% | 400 | - | +2.17% | - | - |
| 07/15 | 2,060 | 2,060 | 2,002 | 2,002 | -0.4% | 4,000 | - | +3.73% | - | - |
| 07/14 | 1,970 | 2,010 | 1,970 | 2,010 | +2.13% | 1,200 | - | +4.31% | - | - |
| 07/13 | 1,968 | 1,968 | 1,968 | 1,968 | +0.61% | 100 | - | +2.29% | - | - |
| 07/10 | 1,937 | 1,956 | 1,931 | 1,956 | +1.56% | 700 | - | +1.77% | - | - |
| 07/09 | 1,939 | 1,939 | 1,926 | 1,926 | +0.1% | 200 | - | +0.26% | - | - |
| 07/08 | 1,925 | 1,930 | 1,924 | 1,924 | 0% | 600 | - | +0.05% | - | - |
| 07/06 | 1,950 | 1,950 | 1,924 | 1,924 | 0% | 1,100 | - | -0.05% | - | - |
| 07/03 | 1,924 | 1,924 | 1,924 | 1,924 | 0% | 200 | - | -0.05% | - | - |
| 07/02 | 1,917 | 1,924 | 1,917 | 1,924 | +0.37% | 400 | - | -0.05% | - | - |
| 07/01 | 1,915 | 1,917 | 1,915 | 1,917 | +0.26% | 200 | - | -0.47% | - | - |
| 06/29 | 1,916 | 1,921 | 1,899 | 1,912 | -0.21% | 1,300 | - | -0.78% | - | - |
| 06/26 | 1,923 | 1,923 | 1,914 | 1,916 | -0.26% | 400 | - | -0.67% | - | - |
| 06/25 | 1,914 | 1,921 | 1,914 | 1,921 | +0.37% | 300 | - | -0.47% | - | - |
| 06/24 | 1,893 | 1,914 | 1,883 | 1,914 | +1.16% | 900 | - | -0.88% | - | - |
| 06/23 | 1,889 | 1,892 | 1,889 | 1,892 | -1.77% | 400 | - | -2.12% | - | - |
| 06/22 | 1,926 | 1,926 | 1,926 | 1,926 | +2.12% | 500 | - | -0.52% | - | - |
| 06/19 | 1,881 | 1,886 | 1,881 | 1,886 | -0.42% | 700 | - | -2.63% | - | - |
| 06/18 | 1,913 | 1,930 | 1,894 | 1,894 | +1.12% | 900 | - | -2.32% | - | - |
| 06/17 | 1,940 | 1,940 | 1,873 | 1,873 | -3.95% | 2,300 | - | -3.5% | - | - |
| 06/16 | 1,933 | 1,950 | 1,929 | 1,950 | 0% | 3,500 | - | +0.26% | - | - |
| 06/15 | 1,989 | 1,989 | 1,950 | 1,950 | +0.05% | 900 | - | +0.26% | - | - |
| 06/12 | 1,934 | 1,949 | 1,934 | 1,949 | +0.98% | 300 | - | +0.21% | - | - |
| 06/11 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | - | -0.77% | - | - |
| 06/10 | 1,930 | 1,930 | 1,930 | 1,930 | +0.05% | 200 | - | -0.82% | - | - |
| 06/09 | 1,929 | 1,929 | 1,929 | 1,929 | 0% | 200 | - | -0.92% | - | - |
| 06/05 | 1,929 | 1,929 | 1,929 | 1,929 | 0% | 100 | - | -0.98% | - | - |
| 06/02 | 1,929 | 1,929 | 1,929 | 1,929 | -0.05% | 100 | - | -1.03% | - | - |
| 06/01 | 1,930 | 1,940 | 1,930 | 1,930 | 0% | 600 | - | -1.13% | - | - |
| 05/29 | 1,936 | 1,936 | 1,930 | 1,930 | -1.83% | 800 | - | -1.28% | - | - |
| 05/28 | 1,966 | 1,966 | 1,966 | 1,966 | -0.15% | 100 | - | +0.41% | - | - |
| 05/27 | 1,928 | 1,969 | 1,928 | 1,969 | +1.92% | 500 | - | +0.51% | - | - |
| 05/26 | 1,933 | 1,933 | 1,932 | 1,932 | -0.05% | 400 | - | -1.48% | - | - |
| 05/25 | 1,945 | 1,965 | 1,933 | 1,933 | -0.62% | 600 | - | -1.58% | - | - |
| 05/22 | 1,945 | 1,970 | 1,939 | 1,945 | 0% | 900 | - | -1.17% | - | - |
| 05/21 | 1,950 | 1,962 | 1,940 | 1,945 | -0.21% | 500 | - | -1.32% | - | - |
| 05/20 | 1,949 | 1,949 | 1,949 | 1,949 | -0.05% | 100 | - | -1.22% | - | - |
| 05/19 | 1,950 | 1,950 | 1,950 | 1,950 | +0.83% | 200 | - | -1.27% | - | - |
| 05/18 | 1,980 | 1,980 | 1,934 | 1,934 | -2.32% | 2,200 | - | -2.18% | - | - |
| 05/15 | 1,969 | 2,000 | 1,932 | 1,980 | +1.18% | 5,500 | - | +0.05% | - | - |
| 05/14 | 1,958 | 1,958 | 1,957 | 1,957 | +0.46% | 200 | - | -1.16% | - | - |
| 05/13 | 1,955 | 1,955 | 1,948 | 1,948 | +0.1% | 300 | - | -1.77% | - | - |
| 05/11 | 1,950 | 1,953 | 1,946 | 1,946 | -0.26% | 600 | - | -1.96% | - | - |
| 05/08 | 1,951 | 1,951 | 1,951 | 1,951 | -0.2% | 100 | - | -1.86% | - | - |
| 05/07 | 1,959 | 1,967 | 1,955 | 1,955 | +0.26% | 500 | - | -1.86% | - | - |
| 05/01 | 1,945 | 1,951 | 1,943 | 1,950 | +0.05% | 900 | - | -2.3% | - | - |
| 04/30 | 1,951 | 1,951 | 1,949 | 1,949 | -0.2% | 900 | - | -2.55% | - | - |
| 04/28 | 1,953 | 1,954 | 1,953 | 1,953 | 0% | 600 | - | -2.54% | - | - |
| 04/27 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | - | -2.74% | - | - |
| 04/24 | 1,959 | 1,959 | 1,953 | 1,953 | -0.31% | 200 | - | -2.93% | - | - |
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 | 2,630 263 7/17 | 1,710 171 2/22 | 41,000 410,000 12/5 | - | - | +28.35% 5/27 | -14.21% 11/22 |
| 2009年 3月期 | 2,490 249 5/27 | 1,110 111 12/17 | 28,100 281,000 9/10 | - | - | +32.34% 4/21 | -33.89% 10/7 |
| 2010年 3月期 | 2,000 200 8/3 200 6/9 | 1,180 118 4/2 | 28,200 282,000 12/25 | - | - | +23.54% 6/11 | -10.51% 6/1 |
| 2011年 3月期 | 1,680 168 4/13 | 1,020 102 3/16 | 5,300 53,000 1/12 | 21億6081万 | 13億1192万 | +7.39% 1/18 | -20.92% 3/15 |
| 2012年 3月期 | 1,700 170 3/15 170 3/14 | 1,130 113 4/12 | 7,400 74,000 3/14 | 21億8653万 | 14億5340万 | +24.23% 3/14 | -9.95% 5/10 |
| 2013年 3月期 | 1,600 160 3/25 160 4/2 | 1,220 122 12/5 122 11/13 | 2,700 27,000 12/5 | 20億5791万 | 15億6916万 | +11.95% 1/15 | -8.24% 7/26 |
| 2014年 3月期 | 1,990 199 12/26 | 1,360 136 6/7 | 30,600 306,000 6/19 | 25億5953万 | 17億4923万 | +26.02% 12/26 | -10.78% 2/4 |
| 2015年 3月期 | 3,660 366 10/20 | 1,460 146 5/16 | 169,700 1,697,000 10/24 | 47億748万 | 18億7785万 | +65.55% 10/17 | -13.05% 11/17 |
| 2016年 3月期 | 4,240 424 8/4 | 1,970 197 4/10 197 4/7 | 404,900 4,049,000 7/7 | 54億5348万 | 25億3381万 | +28.89% 8/4 | -16.82% 1/21 |
| 2017年 3月期 | 3,240 324 5/16 | 2,340 234 8/25 | 6,900 69,000 5/16 | 41億6728万 | 30億970万 | +14.23% 5/16 | -10.18% 6/27 |
| 2018年 3月期 | 3,350 1/16 | 2,490 249 4/17 | 21,700 217,000 6/1 | 43億876万 | 32億263万 | +12.64% 7/14 | -9.92% 2/6 |
| 2019年 3月期 | 3,600 6/4 | 1,860 12/25 | 14,900 5/28 | 46億3031万 | 23億9233万 | +12.99% 2/7 | -18.01% 12/25 |
| 2020年 3月期 | 2,478 6/12 | 1,301 3/13 | 13,400 1/22 | 31億8720万 | 16億7334万 | +17.87% 4/13 | -25.43% 3/13 |
| 2021年 3月期 | 8,470 11/2 | 1,805 4/8 | 339,100 11/12 | 108億9410万 | 23億2158万 | +51.77% 10/29 | -44.02% 11/25 |
| 2022年 3月期 | 3,020 4/2 | 1,833 1/31 | 22,500 5/17 | 38億8432万 | 23億5760万 | +16.84% 3/24 | -15.33% 5/13 |
| 2023年 3月期 | 3,095 7/27 | 1,850 1/10 1/6 | 447,600 7/27 | 39億8078万 | 23億7946万 | +34.72% 7/26 | -8.67% 5/19 |
| 2024年 3月期 | 2,012 9/4 | 1,851 10/6 | 18,000 9/4 | 25億8783万 | 23億8075万 | +2.79% 7/7 | -3.06% 10/6 |
| 2025年 3月期 | 2,030 8/26 | 1,580 8/6 | 13,600 2/6 | 26億1098万 | 20億3219万 | +7.22% 8/26 | -12.34% 8/6 |
| 2026年 3月期 | 2,217 2/25 | 1,635 4/11 | 66,300 6/9 | 28億5150万 | 21億293万 | +13.1% 5/19 | -4.07% 11/5 |
| 最新 | 1,976 2026/10/16 | 400 | 25億4152万 | -0.85% 1,993 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 21%（1.21倍）
- 1993/12/30 vs 1992/12/30
- 85%（1.85倍）
- 1994/12/29 vs 1993/12/30
- -26%（0.74倍）
- 1995/12/29 vs 1994/12/29
- -28%（0.72倍）
- 1996/12/27 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/29 vs 1996/12/27
- -72%（0.28倍）
- 1998/12/24 vs 1997/12/29
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/24
- 8%（1.08倍）
- 2000/12/27 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/27
- -24%（0.76倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/29 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/26 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/26
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/29 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/12/27 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/27
- 17%（1.17倍）
- 2026/10/16 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
750円（2002/11/22） - 163%（2.63倍）
1,976円（10/16）
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。
