- 5310
- 2026/09/28
- 時価
- 1576億円
- PER 予
- 31.5倍
- 2010年以降
- 赤字-140.51倍
（2010-2025年） - PBR
- 1.61倍
- 2010年以降
- 0.37-2.41倍
（2010-2025年） - 配当 予
- 1.93%
- ROE 予
- 5.12%
- ROA 予
- 4.18%
- 資料
- Link
- CSV,JSON
東洋炭素（5310）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,590
- 始値
- 7,600
- 高値
- 7,630
- 安値
- 7,460
- 終値 -1.05%
- 7,510
- 出来高 -39.41%
- 83,800
乖離率
- 株価（5日）
移動平均値 - +1.21%
7,420 - 株価（25日）
移動平均値 - +6.81%
7,031 - 出来高（5日）
移動平均値 - -20.9%
105,940
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 | 7,600 | 7,630 | 7,460 | 7,510 | -1.05% | 83,800 | - | +6.81% | - | - |
| 09/25 | 7,500 | 7,780 | 7,500 | 7,590 | +1.47% | 138,300 | - | +8.4% | - | - |
| 09/24 | 7,400 | 7,480 | 7,330 | 7,480 | +3.17% | 119,000 | - | +7.07% | - | - |
| 09/18 | 7,350 | 7,420 | 7,110 | 7,250 | -0.28% | 114,400 | - | +3.9% | - | - |
| 09/17 | 7,230 | 7,300 | 7,190 | 7,270 | +1.54% | 74,200 | - | +4.14% | - | - |
| 09/16 | 6,990 | 7,160 | 6,980 | 7,160 | +2.29% | 54,900 | - | +2.45% | - | - |
| 09/15 | 6,630 | 7,130 | 6,600 | 7,000 | +2.49% | 127,100 | - | +0.06% | - | - |
| 09/14 | 6,930 | 6,970 | 6,810 | 6,830 | -3.94% | 104,100 | - | -2.61% | - | - |
| 09/11 | 6,980 | 7,220 | 6,930 | 7,110 | -0.28% | 139,400 | - | +1.17% | - | - |
| 09/10 | 6,950 | 7,160 | 6,810 | 7,130 | +2.59% | 112,800 | - | +1.34% | - | - |
| 09/09 | 6,800 | 6,950 | 6,760 | 6,950 | +2.21% | 75,600 | - | -1.29% | - | - |
| 09/08 | 7,130 | 7,140 | 6,800 | 6,800 | -4.76% | 74,900 | - | -3.4% | - | - |
| 09/07 | 7,030 | 7,180 | 6,970 | 7,140 | +3.03% | 63,100 | - | +1.54% | - | - |
| 09/04 | 6,840 | 6,960 | 6,690 | 6,930 | +2.82% | 91,100 | - | -1.17% | - | - |
| 09/03 | 6,760 | 6,850 | 6,670 | 6,740 | -0.15% | 71,600 | - | -3.4% | - | - |
| 09/02 | 6,900 | 7,000 | 6,710 | 6,750 | -1.89% | 104,900 | - | -2.86% | - | - |
| 09/01 | 7,040 | 7,280 | 6,850 | 6,880 | +0.58% | 137,400 | - | -0.76% | - | - |
| 08/31 | 6,880 | 6,920 | 6,750 | 6,840 | -1.58% | 94,600 | - | -1.34% | - | - |
| 08/28 | 7,000 | 7,130 | 6,950 | 6,950 | -0.57% | 73,700 | - | +0.32% | - | - |
| 08/27 | 7,260 | 7,270 | 6,970 | 6,990 | +0.58% | 62,700 | - | +0.98% | - | - |
| 08/26 | 6,950 | 7,060 | 6,910 | 6,950 | +1.46% | 77,500 | - | +0.55% | - | - |
| 08/25 | 6,800 | 6,890 | 6,700 | 6,850 | +0.15% | 51,600 | - | -0.72% | - | - |
| 08/24 | 6,890 | 6,990 | 6,790 | 6,840 | -1.16% | 75,500 | - | -0.65% | - | - |
| 08/21 | 6,840 | 6,940 | 6,720 | 6,920 | +0.14% | 68,400 | - | +0.46% | - | - |
| 08/20 | 6,850 | 6,960 | 6,710 | 6,910 | +1.62% | 67,600 | - | +0.17% | - | - |
| 08/19 | 6,900 | 6,980 | 6,790 | 6,800 | -5.29% | 99,700 | - | -1.45% | - | - |
| 08/18 | 7,200 | 7,420 | 7,090 | 7,180 | -1.37% | 80,700 | - | +3.92% | - | - |
| 08/17 | 7,290 | 7,360 | 7,130 | 7,280 | -0.55% | 80,800 | - | +5.43% | - | - |
| 08/14 | 7,720 | 7,750 | 7,250 | 7,320 | -2.14% | 94,300 | - | +6.19% | - | - |
| 08/13 | 7,620 | 7,670 | 7,280 | 7,480 | +2.05% | 91,400 | - | +8.77% | - | - |
| 08/12 | 7,390 | 7,390 | 7,190 | 7,330 | -1.21% | 105,800 | - | +6.7% | - | - |
| 08/10 | 7,260 | 7,660 | 7,160 | 7,420 | +2.77% | 177,200 | - | +7.85% | - | - |
| 08/07 | 7,330 | 7,390 | 6,990 | 7,220 | -0.96% | 157,900 | - | +4.76% | - | - |
| 08/06 | 7,190 | 7,320 | 7,080 | 7,290 | +0.41% | 150,600 | - | +5.68% | - | - |
| 08/05 | 7,150 | 7,280 | 7,080 | 7,260 | +5.22% | 178,800 | - | +5.11% | - | - |
| 08/04 | 6,740 | 6,900 | 6,640 | 6,900 | +3.92% | 89,600 | - | -0.16% | - | - |
| 08/03 | 6,520 | 6,690 | 6,360 | 6,640 | +0.3% | 117,300 | - | -4.23% | - | - |
| 07/31 | 6,430 | 6,690 | 6,220 | 6,620 | +9.06% | 129,900 | - | -4.97% | - | - |
| 07/30 | 5,950 | 6,180 | 5,940 | 6,070 | +0.66% | 113,500 | - | -13.51% | - | - |
| 07/29 | 6,330 | 6,330 | 5,870 | 6,030 | -5.04% | 228,300 | - | -14.95% | - | - |
| 07/28 | 6,880 | 6,880 | 6,320 | 6,350 | -7.7% | 130,400 | - | -11.39% | - | - |
| 07/27 | 6,800 | 6,980 | 6,670 | 6,880 | +2.38% | 99,600 | - | -5.02% | - | - |
| 07/24 | 6,750 | 6,840 | 6,630 | 6,720 | -1.03% | 86,200 | - | -7.97% | - | - |
| 07/23 | 6,800 | 6,950 | 6,710 | 6,790 | +0.74% | 97,300 | - | -7.96% | - | - |
| 07/22 | 6,760 | 6,970 | 6,730 | 6,740 | +1.2% | 107,500 | - | -9.47% | - | - |
| 07/21 | 6,570 | 6,670 | 6,350 | 6,660 | +2.78% | 97,100 | - | -11.29% | - | - |
| 07/17 | 6,720 | 6,720 | 6,250 | 6,480 | -6.36% | 148,600 | - | -14.48% | - | - |
| 07/16 | 7,210 | 7,230 | 6,890 | 6,920 | -3.35% | 83,400 | - | -9.4% | - | - |
| 07/15 | 6,900 | 7,170 | 6,860 | 7,160 | +2.73% | 113,800 | - | -6.65% | - | - |
| 07/14 | 6,880 | 6,990 | 6,810 | 6,970 | -0.71% | 81,500 | - | -9.41% | - | - |
| 07/13 | 7,080 | 7,180 | 6,860 | 7,020 | -0.85% | 92,100 | - | -9.3% | - | - |
| 07/10 | 7,070 | 7,220 | 7,050 | 7,080 | +1.58% | 106,900 | - | -9.03% | - | - |
| 07/09 | 6,940 | 7,040 | 6,840 | 6,970 | +0.72% | 115,500 | - | -11.23% | - | - |
| 07/08 | 6,950 | 7,180 | 6,870 | 6,920 | -5.46% | 229,300 | - | -12.38% | - | - |
| 07/07 | 7,440 | 7,540 | 7,280 | 7,320 | -3.3% | 162,100 | - | -7.66% | - | - |
| 07/06 | 7,710 | 7,730 | 7,410 | 7,570 | -1.82% | 106,100 | - | -4.58% | - | - |
| 07/03 | 7,240 | 7,780 | 7,200 | 7,710 | +4.33% | 124,600 | - | -2.74% | - | - |
| 07/02 | 7,100 | 7,540 | 7,000 | 7,390 | -1.47% | 140,500 | - | -6.7% | - | - |
| 07/01 | 7,450 | 7,560 | 7,400 | 7,500 | +1.9% | 133,400 | - | -5.31% | - | - |
| 06/30 | 7,470 | 7,510 | 7,170 | 7,360 | -1.34% | 145,700 | - | -7.14% | - | - |
| 06/29 | 7,290 | 7,460 | 7,080 | 7,460 | +0.13% | 155,000 | - | -6.03% | - | - |
| 06/26 | 7,810 | 7,900 | 7,390 | 7,450 | -5.93% | 174,800 | - | -6.34% | - | - |
| 06/25 | 8,000 | 8,080 | 7,910 | 7,920 | +0.64% | 120,900 | - | -0.52% | - | - |
| 06/24 | 7,920 | 8,130 | 7,790 | 7,870 | -0.88% | 99,200 | - | -0.72% | - | - |
| 06/23 | 8,370 | 8,460 | 7,930 | 7,940 | -4.22% | 126,100 | - | +0.93% | - | - |
| 06/22 | 8,490 | 8,610 | 8,220 | 8,290 | -0.72% | 90,600 | - | +6.19% | - | - |
| 06/19 | 8,730 | 8,820 | 8,350 | 8,350 | -2.79% | 133,900 | - | +7.92% | - | - |
| 06/18 | 8,530 | 8,990 | 8,470 | 8,590 | +1.18% | 203,100 | - | +11.99% | - | - |
| 06/17 | 8,310 | 8,590 | 8,280 | 8,490 | +2.17% | 151,100 | - | +11.83% | - | - |
| 06/16 | 8,290 | 8,430 | 8,160 | 8,310 | -0.84% | 130,200 | - | +10.68% | - | - |
| 06/15 | 8,410 | 8,440 | 8,240 | 8,380 | +4.62% | 136,200 | - | +12.73% | - | - |
| 06/12 | 8,010 | 8,210 | 7,890 | 8,010 | +3.89% | 202,900 | - | +8.68% | - | - |
| 06/11 | 7,420 | 7,760 | 7,320 | 7,710 | -0.9% | 178,100 | - | +5.28% | - | - |
| 06/10 | 7,950 | 8,010 | 7,620 | 7,780 | -3.95% | 227,800 | - | +6.87% | - | - |
| 06/09 | 8,120 | 8,170 | 7,940 | 8,100 | 0% | 177,600 | - | +12.27% | - | - |
| 06/08 | 8,060 | 8,290 | 7,940 | 8,100 | -8.06% | 307,300 | - | +13.54% | - | - |
| 06/05 | 8,360 | 8,860 | 8,080 | 8,810 | +8.63% | 425,700 | - | +24.89% | - | - |
| 06/04 | 7,960 | 8,350 | 7,930 | 8,110 | +5.87% | 264,300 | - | +16.74% | - | - |
| 06/03 | 7,510 | 7,770 | 7,410 | 7,660 | +2.68% | 137,400 | - | +11.66% | - | - |
| 06/02 | 7,350 | 7,490 | 7,150 | 7,460 | +0.54% | 122,100 | - | +9.87% | - | - |
| 06/01 | 7,410 | 7,580 | 7,350 | 7,420 | -1.85% | 142,500 | - | +10.2% | - | - |
| 05/29 | 7,540 | 7,640 | 7,400 | 7,560 | +2.3% | 141,100 | - | +13.24% | - | - |
| 05/28 | 7,430 | 7,450 | 7,090 | 7,390 | -3.02% | 218,300 | - | +11.7% | - | - |
| 05/27 | 7,730 | 7,850 | 7,400 | 7,620 | -1.04% | 298,100 | - | +16.16% | - | - |
| 05/26 | 7,820 | 7,980 | 7,610 | 7,700 | -1.66% | 198,800 | - | +18.61% | - | - |
| 05/25 | 7,780 | 7,940 | 7,700 | 7,830 | +2.62% | 171,700 | - | +22% | - | - |
| 05/22 | 7,200 | 7,860 | 7,200 | 7,630 | +8.07% | 422,400 | - | +20.38% | - | - |
| 05/21 | 6,570 | 7,100 | 6,540 | 7,060 | +10.83% | 254,400 | - | +12.67% | - | - |
| 05/20 | 6,400 | 6,410 | 6,220 | 6,370 | -1.24% | 95,600 | - | +2.41% | - | - |
| 05/19 | 6,530 | 6,620 | 6,410 | 6,450 | -1.23% | 118,000 | - | +4.05% | - | - |
| 05/18 | 6,750 | 6,780 | 6,470 | 6,530 | -2.25% | 99,500 | - | +5.8% | - | - |
| 05/15 | 6,750 | 6,810 | 6,590 | 6,680 | +0.45% | 116,600 | - | +8.99% | - | - |
| 05/14 | 6,460 | 6,960 | 6,460 | 6,650 | +4.23% | 165,300 | - | +9.3% | - | - |
| 05/13 | 6,410 | 6,470 | 6,310 | 6,380 | -1.39% | 136,800 | - | +5.73% | - | - |
| 05/12 | 6,370 | 6,920 | 6,370 | 6,470 | -4.43% | 419,100 | - | +7.94% | - | - |
| 05/11 | 6,940 | 6,960 | 6,700 | 6,770 | -1.02% | 125,200 | - | +13.74% | - | - |
| 05/08 | 6,620 | 6,840 | 6,550 | 6,840 | +3.17% | 172,700 | - | +16.25% | - | - |
| 05/07 | 6,550 | 6,760 | 6,440 | 6,630 | +7.8% | 224,000 | - | +13.92% | - | - |
| 05/01 | 6,170 | 6,180 | 6,040 | 6,150 | +1.32% | 88,100 | - | +6.55% | - | - |
| 04/30 | 6,110 | 6,290 | 6,020 | 6,070 | -0.65% | 139,500 | - | +5.64% | - | - |
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 | 7,510 2026/9/28 | 83,800 | 1576億5433万 | +6.81% 7,031 | |||
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）
- 2026/09/28 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
1,181円（2020/03/17） - 536%（6.36倍）
7,510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。
