東洋炭素（5310）の株価チャート
株価
8/14
- 前日 (8/13)
- 7,480
- 始値
- 7,720
- 高値
- 7,750
- 安値
- 7,250
- 終値 -2.14%
- 7,320
- 出来高 +3.17%
- 94,300
乖離率
- 株価（5日）
移動平均値 - -0.46%
7,354 - 株価（25日）
移動平均値 - +6.19%
6,893 - 出来高（5日）
移動平均値 - -24.75%
125,320
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 7,720 | 7,750 | 7,250 | 7,320 | -2.14% | 94,300 | 1536億6574万 | +6.19% | 30.7 | 1.57 |
| 08/13 | 7,620 | 7,670 | 7,280 | 7,480 | +2.05% | 91,400 | 1570億2455万 | +8.77% | 31.37 | 1.61 |
| 08/12 | 7,390 | 7,390 | 7,190 | 7,330 | -1.21% | 105,800 | 1538億7567万 | +6.7% | 30.75 | 1.58 |
| 08/10 | 7,260 | 7,660 | 7,160 | 7,420 | +2.77% | 177,200 | 1557億6500万 | +7.85% | 31.12 | 1.6 |
| 08/07 | 7,330 | 7,390 | 6,990 | 7,220 | -0.96% | 157,900 | 1515億6648万 | +4.76% | 30.28 | 1.55 |
| 08/06 | 7,190 | 7,320 | 7,080 | 7,290 | +0.41% | 150,600 | 1530億3596万 | +5.68% | 30.58 | 1.57 |
| 08/05 | 7,150 | 7,280 | 7,080 | 7,260 | +5.22% | 178,800 | 1524億618万 | +5.11% | 30.45 | 1.56 |
| 08/04 | 6,740 | 6,900 | 6,640 | 6,900 | +3.92% | 89,600 | 1448億4885万 | -0.16% | 28.94 | 1.48 |
| 08/03 | 6,520 | 6,690 | 6,360 | 6,640 | +0.3% | 117,300 | 1393億9078万 | -4.23% | 27.85 | 1.43 |
| 07/31 | 6,430 | 6,690 | 6,220 | 6,620 | +9.06% | 129,900 | 1389億7093万 | -4.97% | 27.77 | 1.42 |
| 07/30 | 5,950 | 6,180 | 5,940 | 6,070 | +0.66% | 113,500 | 1274億2500万 | -13.51% | 25.46 | 1.3 |
| 07/29 | 6,330 | 6,330 | 5,870 | 6,030 | -5.04% | 228,300 | 1265億8530万 | -14.95% | 25.29 | 1.3 |
| 07/28 | 6,880 | 6,880 | 6,320 | 6,350 | -7.7% | 130,400 | 1333億293万 | -11.39% | 26.63 | 1.36 |
| 07/27 | 6,800 | 6,980 | 6,670 | 6,880 | +2.38% | 99,600 | 1444億2900万 | -5.02% | 28.86 | 1.48 |
| 07/24 | 6,750 | 6,840 | 6,630 | 6,720 | -1.03% | 86,200 | 1410億7019万 | -7.97% | 28.19 | 1.44 |
| 07/23 | 6,800 | 6,950 | 6,710 | 6,790 | +0.74% | 97,300 | 1425億3967万 | -7.96% | 28.48 | 1.46 |
| 07/22 | 6,760 | 6,970 | 6,730 | 6,740 | +1.2% | 107,500 | 1414億9004万 | -9.47% | 28.27 | 1.45 |
| 07/21 | 6,570 | 6,670 | 6,350 | 6,660 | +2.78% | 97,100 | 1398億1063万 | -11.29% | 27.93 | 1.43 |
| 07/17 | 6,720 | 6,720 | 6,250 | 6,480 | -6.36% | 148,600 | 1360億3197万 | -14.48% | 27.18 | 1.39 |
| 07/16 | 7,210 | 7,230 | 6,890 | 6,920 | -3.35% | 83,400 | 1452億6870万 | -9.4% | 29.03 | 1.49 |
| 07/15 | 6,900 | 7,170 | 6,860 | 7,160 | +2.73% | 113,800 | 1503億693万 | -6.65% | 30.03 | 1.54 |
| 07/14 | 6,880 | 6,990 | 6,810 | 6,970 | -0.71% | 81,500 | 1463億1833万 | -9.41% | 29.24 | 1.5 |
| 07/13 | 7,080 | 7,180 | 6,860 | 7,020 | -0.85% | 92,100 | 1473億6796万 | -9.3% | 29.44 | 1.51 |
| 07/10 | 7,070 | 7,220 | 7,050 | 7,080 | +1.58% | 106,900 | 1486億2752万 | -9.03% | 29.7 | 1.52 |
| 07/09 | 6,940 | 7,040 | 6,840 | 6,970 | +0.72% | 115,500 | 1463億1833万 | -11.23% | 29.24 | 1.5 |
| 07/08 | 6,950 | 7,180 | 6,870 | 6,920 | -5.46% | 229,300 | 1452億6870万 | -12.38% | 29.03 | 1.49 |
| 07/07 | 7,440 | 7,540 | 7,280 | 7,320 | -3.3% | 162,100 | 1536億6574万 | -7.66% | 30.7 | 1.57 |
| 07/06 | 7,710 | 7,730 | 7,410 | 7,570 | -1.82% | 106,100 | 1589億1389万 | -4.58% | 31.75 | 1.63 |
| 07/03 | 7,240 | 7,780 | 7,200 | 7,710 | +4.33% | 124,600 | 1618億5285万 | -2.74% | 32.34 | 1.66 |
| 07/02 | 7,100 | 7,540 | 7,000 | 7,390 | -1.47% | 140,500 | 1551億3522万 | -6.7% | 31 | 1.59 |
| 07/01 | 7,450 | 7,560 | 7,400 | 7,500 | +1.9% | 133,400 | 1574億4441万 | -5.31% | 31.46 | 1.61 |
| 06/30 | 7,470 | 7,510 | 7,170 | 7,360 | -1.34% | 145,700 | 1545億544万 | -7.14% | 30.87 | 1.58 |
| 06/29 | 7,290 | 7,460 | 7,080 | 7,460 | +0.13% | 155,000 | 1566億470万 | -6.03% | 31.29 | 1.6 |
| 06/26 | 7,810 | 7,900 | 7,390 | 7,450 | -5.93% | 174,800 | 1563億9478万 | -6.34% | 31.25 | 1.6 |
| 06/25 | 8,000 | 8,080 | 7,910 | 7,920 | +0.64% | 120,900 | 1662億6129万 | -0.52% | 33.22 | 1.7 |
| 06/24 | 7,920 | 8,130 | 7,790 | 7,870 | -0.88% | 99,200 | 1652億1166万 | -0.72% | 33.01 | 1.69 |
| 06/23 | 8,370 | 8,460 | 7,930 | 7,940 | -4.22% | 126,100 | 1666億8114万 | +0.93% | 33.3 | 1.71 |
| 06/22 | 8,490 | 8,610 | 8,220 | 8,290 | -0.72% | 90,600 | 1740億2855万 | +6.19% | 34.77 | 1.78 |
| 06/19 | 8,730 | 8,820 | 8,350 | 8,350 | -2.79% | 133,900 | 1752億8810万 | +7.92% | 35.02 | 1.79 |
| 06/18 | 8,530 | 8,990 | 8,470 | 8,590 | +1.18% | 203,100 | 1803億2633万 | +11.99% | 36.03 | 1.85 |
| 06/17 | 8,310 | 8,590 | 8,280 | 8,490 | +2.17% | 151,100 | 1782億2707万 | +11.83% | 35.61 | 1.83 |
| 06/16 | 8,290 | 8,430 | 8,160 | 8,310 | -0.84% | 130,200 | 1744億4840万 | +10.68% | 34.86 | 1.79 |
| 06/15 | 8,410 | 8,440 | 8,240 | 8,380 | +4.62% | 136,200 | 1759億1788万 | +12.73% | 35.15 | 1.8 |
| 06/12 | 8,010 | 8,210 | 7,890 | 8,010 | +3.89% | 202,900 | 1681億5062万 | +8.68% | 33.6 | 1.72 |
| 06/11 | 7,420 | 7,760 | 7,320 | 7,710 | -0.9% | 178,100 | 1618億5285万 | +5.28% | 32.34 | 1.66 |
| 06/10 | 7,950 | 8,010 | 7,620 | 7,780 | -3.95% | 227,800 | 1633億2233万 | +6.87% | 32.63 | 1.67 |
| 06/09 | 8,120 | 8,170 | 7,940 | 8,100 | 0% | 177,600 | 1700億3996万 | +12.27% | 33.97 | 1.74 |
| 06/08 | 8,060 | 8,290 | 7,940 | 8,100 | -8.06% | 307,300 | 1700億3996万 | +13.54% | 33.97 | 1.74 |
| 06/05 | 8,360 | 8,860 | 8,080 | 8,810 | +8.63% | 425,700 | 1849億4470万 | +24.89% | 36.95 | 1.89 |
| 06/04 | 7,960 | 8,350 | 7,930 | 8,110 | +5.87% | 264,300 | 1702億4988万 | +16.74% | 34.02 | 1.74 |
| 06/03 | 7,510 | 7,770 | 7,410 | 7,660 | +2.68% | 137,400 | 1608億322万 | +11.66% | 32.13 | 1.65 |
| 06/02 | 7,350 | 7,490 | 7,150 | 7,460 | +0.54% | 122,100 | 1566億470万 | +9.87% | 31.29 | 1.6 |
| 06/01 | 7,410 | 7,580 | 7,350 | 7,420 | -1.85% | 142,500 | 1557億6500万 | +10.2% | 31.12 | 1.6 |
| 05/29 | 7,540 | 7,640 | 7,400 | 7,560 | +2.3% | 141,100 | 1587億396万 | +13.24% | 31.71 | 1.63 |
| 05/28 | 7,430 | 7,450 | 7,090 | 7,390 | -3.02% | 218,300 | 1551億3522万 | +11.7% | 31 | 1.59 |
| 05/27 | 7,730 | 7,850 | 7,400 | 7,620 | -1.04% | 298,100 | 1599億6352万 | +16.16% | 31.96 | 1.64 |
| 05/26 | 7,820 | 7,980 | 7,610 | 7,700 | -1.66% | 198,800 | 1616億4292万 | +18.61% | 32.3 | 1.66 |
| 05/25 | 7,780 | 7,940 | 7,700 | 7,830 | +2.62% | 171,700 | 1643億7196万 | +22% | 32.84 | 1.68 |
| 05/22 | 7,200 | 7,860 | 7,200 | 7,630 | +8.07% | 422,400 | 1601億7344万 | +20.38% | 32 | 1.64 |
| 05/21 | 6,570 | 7,100 | 6,540 | 7,060 | +10.83% | 254,400 | 1482億767万 | +12.67% | 29.61 | 1.52 |
| 05/20 | 6,400 | 6,410 | 6,220 | 6,370 | -1.24% | 95,600 | 1337億2278万 | +2.41% | 26.72 | 1.37 |
| 05/19 | 6,530 | 6,620 | 6,410 | 6,450 | -1.23% | 118,000 | 1354億219万 | +4.05% | 27.05 | 1.39 |
| 05/18 | 6,750 | 6,780 | 6,470 | 6,530 | -2.25% | 99,500 | 1370億8159万 | +5.8% | 27.39 | 1.4 |
| 05/15 | 6,750 | 6,810 | 6,590 | 6,680 | +0.45% | 116,600 | 1402億3048万 | +8.99% | 28.02 | 1.44 |
| 05/14 | 6,460 | 6,960 | 6,460 | 6,650 | +4.23% | 165,300 | 1396億71万 | +9.3% | 27.89 | 1.43 |
| 05/13 | 6,410 | 6,470 | 6,310 | 6,380 | -1.39% | 136,800 | 1339億3271万 | +5.73% | 26.76 | 1.37 |
| 05/12 | 6,370 | 6,920 | 6,370 | 6,470 | -4.43% | 419,100 | 1358億2204万 | +7.94% | 27.14 | 1.39 |
| 05/11 | 6,940 | 6,960 | 6,700 | 6,770 | -1.02% | 125,200 | 1421億1982万 | +13.74% | 28.4 | 1.46 |
| 05/08 | 6,620 | 6,840 | 6,550 | 6,840 | +3.17% | 172,700 | 1435億8930万 | +16.25% | 28.69 | 1.47 |
| 05/07 | 6,550 | 6,760 | 6,440 | 6,630 | +7.8% | 224,000 | 1391億8085万 | +13.92% | 27.81 | 1.43 |
| 05/01 | 6,170 | 6,180 | 6,040 | 6,150 | +1.32% | 88,100 | 1291億441万 | +6.55% | 25.8 | 1.32 |
| 04/30 | 6,110 | 6,290 | 6,020 | 6,070 | -0.65% | 139,500 | 1274億2500万 | +5.64% | 25.46 | 1.3 |
| 04/28 | 6,170 | 6,190 | 6,040 | 6,110 | -0.33% | 92,000 | 1282億6471万 | +6.78% | 25.63 | 1.31 |
| 04/27 | 5,950 | 6,180 | 5,910 | 6,130 | +3.03% | 99,500 | 1286億8456万 | +7.77% | 25.71 | 1.32 |
| 04/24 | 5,950 | 6,020 | 5,880 | 5,950 | +0.85% | 73,700 | 1249億589万 | +5.35% | 24.96 | 1.28 |
| 04/23 | 6,050 | 6,160 | 5,800 | 5,900 | -2.32% | 98,300 | 1238億5626万 | +4.74% | 24.75 | 1.27 |
| 04/22 | 6,000 | 6,070 | 5,980 | 6,040 | +0.67% | 86,600 | 1267億9523万 | +7.38% | 25.33 | 1.3 |
| 04/21 | 6,050 | 6,160 | 6,000 | 6,000 | -0.83% | 97,200 | 1259億5552万 | +7.24% | 25.17 | 1.29 |
| 04/20 | 6,000 | 6,140 | 5,990 | 6,050 | +1% | 74,000 | 1270億515万 | +8.58% | 25.38 | 1.3 |
| 04/17 | 5,860 | 6,020 | 5,860 | 5,990 | +1.18% | 93,200 | 1257億4560万 | +7.97% | 25.12 | 1.29 |
| 04/16 | 5,830 | 5,930 | 5,790 | 5,920 | +1.2% | 68,100 | 1242億7612万 | +7.13% | 24.83 | 1.27 |
| 04/15 | 5,930 | 5,940 | 5,780 | 5,850 | +0.34% | 99,900 | 1228億663万 | +6.13% | 24.54 | 1.26 |
| 04/14 | 5,940 | 5,970 | 5,830 | 5,830 | -0.17% | 102,600 | 1223億8678万 | +6.02% | 24.45 | 1.25 |
| 04/13 | 5,850 | 5,940 | 5,780 | 5,840 | -1.18% | 96,600 | 1225億9671万 | +6.53% | 24.5 | 1.26 |
| 04/10 | 6,030 | 6,080 | 5,890 | 5,910 | +1.2% | 98,600 | 1240億6619万 | +7.89% | 24.79 | 1.27 |
| 04/09 | 5,710 | 5,870 | 5,690 | 5,840 | +1.39% | 141,400 | 1225億9671万 | +6.8% | 24.5 | 1.26 |
| 04/08 | 5,670 | 5,800 | 5,670 | 5,760 | +5.3% | 130,200 | 1209億1730万 | +5.84% | 24.16 | 1.24 |
| 04/07 | 5,530 | 5,590 | 5,460 | 5,470 | -1.26% | 95,100 | 1148億2945万 | +0.5% | 22.94 | 1.18 |
| 04/06 | 5,500 | 5,570 | 5,460 | 5,540 | +2.21% | 95,600 | 1162億9893万 | +1.26% | 23.24 | 1.19 |
| 04/03 | 5,460 | 5,530 | 5,410 | 5,420 | +0.74% | 63,900 | 1137億7982万 | -1.53% | 22.73 | 1.17 |
| 04/02 | 5,500 | 5,590 | 5,320 | 5,380 | -0.74% | 195,200 | 1129億4012万 | -2.78% | 22.57 | 1.16 |
| 04/01 | 5,250 | 5,420 | 5,230 | 5,420 | +7.11% | 129,200 | 1137億7982万 | -2.55% | 22.73 | 1.17 |
| 03/31 | 5,130 | 5,240 | 5,060 | 5,060 | -3.25% | 135,800 | 1062億2249万 | -9.48% | 21.22 | 1.11 |
| 03/30 | 5,200 | 5,260 | 5,130 | 5,230 | -3.86% | 146,600 | 1097億9123万 | -7.06% | 21.94 | 1.14 |
| 03/27 | 5,410 | 5,520 | 5,330 | 5,440 | -1.27% | 101,400 | 1141億9967万 | -3.85% | 22.82 | 1.19 |
| 03/26 | 5,460 | 5,560 | 5,400 | 5,510 | +0.92% | 111,400 | 1156億6915万 | -2.62% | 23.11 | 1.21 |
| 03/25 | 5,460 | 5,500 | 5,400 | 5,460 | +3.8% | 84,300 | 1146億1953万 | -3.4% | 22.9 | 1.2 |
| 03/24 | 5,340 | 5,410 | 5,180 | 5,260 | +2.33% | 159,100 | 1104億2101万 | -7.18% | 22.06 | 1.15 |
| 03/23 | 5,340 | 5,450 | 5,120 | 5,140 | -7.72% | 218,400 | 1079億190万 | -9.63% | 21.56 | 1.13 |
| 03/19 | 5,520 | 5,640 | 5,460 | 5,570 | -2.11% | 161,300 | 1169億2871万 | -2.67% | 23.36 | 1.22 |
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 5月期 | 13,770 8/10 | 6,100 1/16 | 662,300 4/9 | - | - | +22.09% 8/9 | -31.77% 1/16 |
| 2009年 5月期 | 8,220 6/2 | 2,500 10/28 | 839,800 1/14 | - | - | +24.45% 4/1 | -39.41% 10/10 |
| 2010年 5月期 | 5,560 4/5 | 3,140 7/13 | 504,100 7/24 | - | - | +30.51% 7/29 | -18.05% 7/13 |
| 2011年 5月期 | 5,230 1/14 | 3,000 3/16 | 291,300 10/14 | 1085億2609万 | 622億5206万 | +8.93% 7/26 | -29.92% 3/15 |
| 2012年 5月期 | 4,525 6/1 | 2,167 5/31 | 398,500 7/19 | 938億9686万 | 449億6674万 | +16.6% 10/18 | -16.72% 6/4 |
| 2013年 5月期 | 2,635 6/25 | 1,404 10/15 | 613,900 7/16 | 546億7806万 | 291億3396万 | +20.55% 1/30 | -22.17% 10/15 |
| 2014年 12月期 | 2,620 4/17 | 1,772 2/5 | 363,500 12/2 | 543億6680万 | 367億7021万 | +12.67% 4/16 | -14.07% 10/16 |
| 2015年 12月期 | 2,425 3/17 3/16 | 1,436 9/25 | 682,600 2/16 | 503億2041万 | 297億9798万 | +18.7% 2/19 | -16.34% 8/25 |
| 2016年 12月期 | 1,925 12/14 | 1,240 6/24 | 538,000 10/11 | 399億4507万 | 257億3085万 | +12.56% 12/14 | -18.98% 2/15 |
| 2017年 12月期 | 3,915 11/27 | 1,622 4/17 | 800,200 11/14 | 813億8144万 | 336億5761万 | +28.57% 8/23 | -9.81% 4/14 |
| 2018年 12月期 | 4,300 5/18 | 1,998 12/26 | 1,094,300 11/7 | 900億3334万 | 419億4319万 | +24.85% 5/17 5/16 | -20.43% 12/25 |
| 2019年 12月期 | 2,660 11/6 | 1,830 8/6 | 822,800 2/15 | 558億4028万 | 384億1643万 | +19.88% 9/12 | -13.19% 8/5 |
| 2020年 12月期 | 2,339 1/10 | 1,181 3/17 | 278,500 6/4 | 491億166万 | 247億9224万 | +11.77% 6/8 | -32.27% 3/13 |
| 2021年 12月期 | 3,430 12/10 | 1,890 2/26 | 348,100 5/13 | 720億457万 | 396億7599万 | +15.88% 6/4 | -9.44% 1/19 |
| 2022年 12月期 | 4,030 12/13 | 2,605 6/14 | 310,400 2/15 | 846億12万 | 546億8569万 | +9.08% 8/25 | -9.41% 3/9 |
| 2023年 12月期 | 6,390 8/10 | 3,525 1/6 | 858,700 8/10 | 1341億4263万 | 739億9887万 | +19.92% 5/17 | -13.27% 11/13 |
| 2024年 12月期 | 8,480 4/10 | 4,165 12/23 12/17 | 1,148,100 2/16 | 1780億1714万 | 874億3412万 | +39.5% 2/16 | -20.75% 8/5 |
| 2025年 12月期 | 5,130 11/13 | 3,120 4/7 | 485,400 10/7 | 1076億9197万 | 654億9687万 | +15.65% 1/15 | -18.14% 4/7 |
| 最新 | 7,320 2026/8/14 | 94,300 | 1536億6574万 | +6.19% 6,893 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -44%（0.56倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/08/14 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
1,181円（2020/03/17） - 520%（6.2倍）
7,320円（8/14）
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。
