- 8098
- 2026/10/15
- 時価
- 2368億円
- PER 予
- 11.21倍
- 2010年以降
- 3.49-17.48倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.24-0.99倍
（2010-2026年） - 配当 予
- 3.24%
- ROE 予
- 8.7%
- ROA 予
- 3.98%
- 資料
- Link
- CSV,JSON
稲畑産業（8098）の株価チャート
株価
10/15
- 前日 (10/14)
- 4,395
- 始値
- 4,400
- 高値
- 4,410
- 安値
- 4,355
- 終値 +0.34%
- 4,410
- 出来高 +116.99%
- 155,800
乖離率
- 株価（5日）
移動平均値 - +1.22%
4,357 - 株価（25日）
移動平均値 - -0.65%
4,439 - 出来高（5日）
移動平均値 - +46.9%
106,060
2026/05/21～2026/10/15
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 | ||||||||||
| 10/15 | 4,400 | 4,410 | 4,355 | 4,410 | +0.34% | 155,800 | - | -0.65% | - | - |
| 10/14 | 4,395 | 4,415 | 4,380 | 4,395 | +0.23% | 71,800 | - | -1.04% | - | - |
| 10/13 | 4,345 | 4,385 | 4,320 | 4,385 | +1.74% | 64,900 | - | -1.37% | - | - |
| 10/09 | 4,285 | 4,345 | 4,265 | 4,310 | +0.58% | 102,000 | - | -3.19% | - | - |
| 10/08 | 4,340 | 4,355 | 4,265 | 4,285 | -1.61% | 135,800 | - | -3.97% | - | - |
| 10/07 | 4,385 | 4,400 | 4,355 | 4,355 | -0.91% | 91,200 | - | -2.53% | - | - |
| 10/06 | 4,400 | 4,405 | 4,360 | 4,395 | 0% | 60,000 | - | -1.63% | - | - |
| 10/05 | 4,400 | 4,405 | 4,360 | 4,395 | -0.23% | 82,600 | - | -1.55% | - | - |
| 10/02 | 4,400 | 4,440 | 4,385 | 4,405 | -0.45% | 113,000 | - | -1.23% | - | - |
| 10/01 | 4,415 | 4,425 | 4,365 | 4,425 | -0.34% | 136,100 | - | -0.63% | - | - |
| 09/30 | 4,415 | 4,465 | 4,405 | 4,440 | +0.79% | 137,800 | - | -0.16% | - | - |
| 09/29 | 4,450 | 4,460 | 4,400 | 4,405 | -2.54% | 106,100 | - | -0.74% | - | - |
| 09/28 | 4,565 | 4,585 | 4,520 | 4,520 | -0.33% | 181,200 | - | +2.08% | - | - |
| 09/25 | 4,535 | 4,575 | 4,520 | 4,535 | +1% | 138,900 | - | +2.79% | - | - |
| 09/24 | 4,545 | 4,555 | 4,490 | 4,490 | -1.32% | 122,300 | - | +2.05% | - | - |
| 09/18 | 4,595 | 4,595 | 4,535 | 4,550 | -0.87% | 197,000 | - | +3.72% | - | - |
| 09/17 | 4,545 | 4,590 | 4,535 | 4,590 | +1.55% | 99,300 | - | +4.96% | - | - |
| 09/16 | 4,455 | 4,520 | 4,455 | 4,520 | +2.38% | 84,000 | - | +3.81% | - | - |
| 09/15 | 4,505 | 4,515 | 4,410 | 4,415 | -2% | 97,200 | - | +1.75% | - | - |
| 09/14 | 4,485 | 4,525 | 4,460 | 4,505 | +1.12% | 81,700 | - | +4.11% | - | - |
| 09/11 | 4,370 | 4,515 | 4,350 | 4,455 | +0.11% | 207,800 | - | +3.41% | - | - |
| 09/10 | 4,440 | 4,475 | 4,405 | 4,450 | -0.11% | 119,800 | - | +3.71% | - | - |
| 09/09 | 4,450 | 4,480 | 4,430 | 4,455 | 0% | 89,600 | - | +4.26% | - | - |
| 09/08 | 4,430 | 4,485 | 4,430 | 4,455 | +0.79% | 89,100 | - | +4.77% | - | - |
| 09/07 | 4,465 | 4,485 | 4,415 | 4,420 | -1.01% | 157,200 | - | +4.44% | - | - |
| 09/04 | 4,520 | 4,525 | 4,450 | 4,465 | -1.54% | 153,600 | - | +5.96% | - | - |
| 09/03 | 4,560 | 4,575 | 4,515 | 4,535 | +0.33% | 114,500 | - | +8.08% | - | - |
| 09/02 | 4,525 | 4,570 | 4,510 | 4,520 | -0.88% | 128,000 | - | +8.24% | - | - |
| 09/01 | 4,430 | 4,575 | 4,430 | 4,560 | +2.82% | 135,300 | - | +9.75% | - | - |
| 08/31 | 4,365 | 4,460 | 4,355 | 4,435 | +1.6% | 167,200 | - | +7.26% | - | - |
| 08/28 | 4,290 | 4,380 | 4,290 | 4,365 | +1.51% | 110,600 | - | +5.97% | - | - |
| 08/27 | 4,285 | 4,325 | 4,275 | 4,300 | +0.47% | 106,900 | - | +4.75% | - | - |
| 08/26 | 4,235 | 4,310 | 4,235 | 4,280 | +1.06% | 99,800 | - | +4.52% | - | - |
| 08/25 | 4,295 | 4,300 | 4,235 | 4,235 | -0.82% | 96,200 | - | +3.7% | - | - |
| 08/24 | 4,230 | 4,280 | 4,210 | 4,270 | +1.07% | 92,600 | - | +4.84% | - | - |
| 08/21 | 4,170 | 4,225 | 4,160 | 4,225 | +1.56% | 64,200 | - | +4.04% | - | - |
| 08/20 | 4,135 | 4,160 | 4,120 | 4,160 | +1.09% | 53,300 | - | +2.69% | - | - |
| 08/19 | 4,205 | 4,205 | 4,110 | 4,115 | -2.83% | 88,600 | - | +1.81% | - | - |
| 08/18 | 4,195 | 4,245 | 4,160 | 4,235 | +1.56% | 81,500 | - | +5.01% | - | - |
| 08/17 | 4,205 | 4,230 | 4,160 | 4,170 | -0.48% | 89,200 | - | +3.71% | - | - |
| 08/14 | 4,125 | 4,195 | 4,120 | 4,190 | +1.58% | 97,600 | - | +4.46% | - | - |
| 08/13 | 4,140 | 4,160 | 4,105 | 4,125 | -0.12% | 102,700 | - | +3.1% | - | - |
| 08/12 | 4,145 | 4,150 | 4,115 | 4,130 | +0.49% | 95,900 | - | +3.43% | - | - |
| 08/10 | 4,085 | 4,140 | 4,065 | 4,110 | +1.48% | 118,700 | - | +3.09% | - | - |
| 08/07 | 4,025 | 4,060 | 4,010 | 4,050 | +0.87% | 101,800 | - | +1.76% | - | - |
| 08/06 | 4,000 | 4,035 | 3,950 | 4,015 | +0.12% | 116,500 | - | +1.03% | - | - |
| 08/05 | 3,930 | 4,080 | 3,915 | 4,010 | +2.04% | 149,200 | - | +1.06% | - | - |
| 08/04 | 3,945 | 3,980 | 3,925 | 3,930 | -0.51% | 60,000 | - | -0.83% | - | - |
| 08/03 | 3,960 | 3,965 | 3,890 | 3,950 | -0.38% | 102,500 | - | -0.25% | - | - |
| 07/31 | 4,020 | 4,040 | 3,955 | 3,965 | -1.37% | 112,200 | - | +0.15% | - | - |
| 07/30 | 4,000 | 4,035 | 3,975 | 4,020 | -0.12% | 100,300 | - | +1.62% | - | - |
| 07/29 | 4,035 | 4,050 | 3,995 | 4,025 | +0.25% | 145,800 | - | +1.9% | - | - |
| 07/28 | 4,055 | 4,055 | 3,975 | 4,015 | -0.86% | 99,900 | - | +1.8% | - | - |
| 07/27 | 4,030 | 4,060 | 4,015 | 4,050 | +0.5% | 99,600 | - | +2.84% | - | - |
| 07/24 | 4,000 | 4,050 | 4,000 | 4,030 | 0% | 97,200 | - | +2.57% | - | - |
| 07/23 | 4,035 | 4,050 | 4,010 | 4,030 | -0.12% | 46,100 | - | +2.78% | - | - |
| 07/22 | 4,010 | 4,040 | 3,995 | 4,035 | +0.62% | 74,300 | - | +3.12% | - | - |
| 07/21 | 3,975 | 4,010 | 3,965 | 4,010 | +1.39% | 114,600 | - | +2.69% | - | - |
| 07/17 | 3,995 | 4,000 | 3,915 | 3,955 | -0.63% | 87,000 | - | +1.41% | - | - |
| 07/16 | 3,970 | 4,005 | 3,955 | 3,980 | +0.38% | 77,800 | - | +2.16% | - | - |
| 07/15 | 3,960 | 3,970 | 3,935 | 3,965 | +0.89% | 80,600 | - | +1.95% | - | - |
| 07/14 | 3,925 | 3,955 | 3,910 | 3,930 | +0.64% | 57,900 | - | +1.24% | - | - |
| 07/13 | 3,935 | 3,960 | 3,885 | 3,905 | -0.38% | 56,600 | - | +0.77% | - | - |
| 07/10 | 3,935 | 3,945 | 3,905 | 3,920 | -0.38% | 85,000 | - | +1.27% | - | - |
| 07/09 | 3,930 | 3,955 | 3,910 | 3,935 | +0.13% | 85,900 | - | +1.81% | - | - |
| 07/08 | 3,930 | 3,960 | 3,930 | 3,930 | -0.13% | 55,100 | - | +1.81% | - | - |
| 07/07 | 3,975 | 4,005 | 3,935 | 3,935 | -0.76% | 83,800 | - | +2.08% | - | - |
| 07/06 | 3,970 | 3,980 | 3,935 | 3,965 | +0.63% | 96,200 | - | +3.09% | - | - |
| 07/03 | 3,930 | 3,975 | 3,930 | 3,940 | +0.77% | 75,300 | - | +2.63% | - | - |
| 07/02 | 3,890 | 3,930 | 3,875 | 3,910 | +1.03% | 78,900 | - | +1.98% | - | - |
| 07/01 | 3,895 | 3,915 | 3,855 | 3,870 | -0.26% | 67,800 | - | +0.99% | - | - |
| 06/30 | 3,880 | 3,905 | 3,865 | 3,880 | +0.65% | 95,300 | - | +1.28% | - | - |
| 06/29 | 3,910 | 3,925 | 3,840 | 3,855 | -1.41% | 108,800 | - | +0.63% | - | - |
| 06/26 | 3,900 | 3,935 | 3,890 | 3,910 | +0.26% | 69,600 | - | +2.06% | - | - |
| 06/25 | 3,930 | 3,935 | 3,875 | 3,900 | +1.04% | 127,100 | - | +1.83% | - | - |
| 06/24 | 3,865 | 3,900 | 3,840 | 3,860 | -0.64% | 75,400 | - | +0.81% | - | - |
| 06/23 | 3,890 | 3,920 | 3,870 | 3,885 | +0.52% | 101,900 | - | +1.41% | - | - |
| 06/22 | 3,840 | 3,880 | 3,830 | 3,865 | +0.91% | 86,800 | - | +0.81% | - | - |
| 06/19 | 3,830 | 3,855 | 3,800 | 3,830 | -0.13% | 116,500 | - | -0.18% | - | - |
| 06/18 | 3,845 | 3,870 | 3,820 | 3,835 | +0.39% | 93,800 | - | -0.26% | - | - |
| 06/17 | 3,870 | 3,880 | 3,820 | 3,820 | -0.39% | 66,600 | - | -0.83% | - | - |
| 06/16 | 3,870 | 3,870 | 3,800 | 3,835 | -1.41% | 69,300 | - | -0.67% | - | - |
| 06/15 | 3,890 | 3,915 | 3,875 | 3,890 | +1.17% | 72,600 | - | +0.7% | - | - |
| 06/12 | 3,870 | 3,880 | 3,800 | 3,845 | +1.18% | 150,900 | - | -0.47% | - | - |
| 06/11 | 3,800 | 3,810 | 3,730 | 3,800 | +0.13% | 110,000 | - | -1.71% | - | - |
| 06/10 | 3,775 | 3,820 | 3,770 | 3,795 | +0.66% | 72,600 | - | -1.99% | - | - |
| 06/09 | 3,790 | 3,835 | 3,770 | 3,770 | -0.53% | 91,200 | - | -2.76% | - | - |
| 06/08 | 3,760 | 3,805 | 3,750 | 3,790 | +0.26% | 140,000 | - | -2.34% | - | - |
| 06/05 | 3,810 | 3,830 | 3,770 | 3,780 | -0.66% | 74,000 | - | -2.7% | - | - |
| 06/04 | 3,800 | 3,840 | 3,785 | 3,805 | +0.13% | 89,200 | - | -2.13% | - | - |
| 06/03 | 3,730 | 3,830 | 3,720 | 3,800 | +2.29% | 118,300 | - | -2.34% | - | - |
| 06/02 | 3,745 | 3,745 | 3,690 | 3,715 | -1.85% | 114,900 | - | -4.62% | - | - |
| 06/01 | 3,825 | 3,825 | 3,750 | 3,785 | -1.17% | 126,600 | - | -2.97% | - | - |
| 05/29 | 3,850 | 3,895 | 3,830 | 3,830 | -0.65% | 110,100 | - | -2.02% | - | - |
| 05/28 | 3,850 | 3,860 | 3,820 | 3,855 | +0.13% | 58,600 | - | -1.53% | - | - |
| 05/27 | 3,865 | 3,865 | 3,825 | 3,850 | -0.39% | 82,000 | - | -1.89% | - | - |
| 05/26 | 3,855 | 3,900 | 3,815 | 3,865 | -0.13% | 81,000 | - | -1.75% | - | - |
| 05/25 | 3,890 | 3,915 | 3,855 | 3,870 | -0.26% | 60,000 | - | -1.83% | - | - |
| 05/22 | 3,885 | 3,885 | 3,835 | 3,880 | 0% | 83,900 | - | -1.82% | - | - |
| 05/21 | 3,910 | 3,925 | 3,880 | 3,880 | -0.51% | 99,800 | - | -2.02% | - | - |
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 | |
| 2007年 3月期 | 1,100 4/27 | 760 7/21 | 612,600 3/12 | - | - | +6.92% 12/4 | -13.11% 5/18 |
| 2008年 3月期 | 991 5/7 | 433 3/17 | 458,700 8/8 | - | - | +7.56% 2/25 | -18.52% 11/21 |
| 2009年 3月期 | 639 6/6 | 228 3/12 | 446,800 10/14 | - | - | +16.49% 11/5 | -30.33% 10/8 |
| 2010年 3月期 | 473 8/12 8/11 | 251 4/1 | 1,037,600 5/22 | - | - | +24.31% 6/10 | -15.99% 10/2 |
| 2011年 3月期 | 616 2/15 | 387 3/15 8/24 | 911,000 5/6 | 401億3808万 | 252億1662万 | +12.27% 12/16 | -28.18% 3/15 |
| 2012年 3月期 | 603 3/16 | 405 10/5 | 443,200 3/21 | 392億9101万 | 263億8948万 | +11.25% 3/15 | -11.28% 8/9 |
| 2013年 3月期 | 722 3/21 | 423 6/4 | 398,400 2/28 | 470億4496万 | 275億6235万 | +13.35% 8/14 | -12.33% 5/16 |
| 2014年 3月期 | 1,275 1/16 | 627 4/2 | 409,700 6/21 | 830億7801万 | 408億5483万 | +19.33% 5/10 | -11.6% 6/13 |
| 2015年 3月期 | 1,286 3/25 | 849 5/20 | 360,200 5/9 | 816億6000万 | 553億2018万 | +9.14% 3/23 | -10.51% 10/17 |
| 2016年 3月期 | 1,467 8/19 | 1,022 1/21 | 370,800 2/10 | 931億5336万 | 648億9620万 | +10.64% 2/16 | -11.66% 4/6 |
| 2017年 3月期 | 1,544 2/23 2/22 | 897 6/28 | 320,800 4/1 | 980億4280万 | 569億5880万 | +12.91% 2/21 | -13.18% 6/24 |
| 2018年 3月期 | 1,788 1/9 | 1,277 4/19 | 478,900 11/14 | 1135億3661万 | 810億8851万 | +8.94% 5/12 | -9.94% 2/15 |
| 2019年 3月期 | 1,810 10/2 | 1,279 12/25 | 423,100 9/25 | 1149億3360万 | 812億1551万 | +8.32% 9/25 | -15.41% 12/25 |
| 2020年 3月期 | 1,692 12/23 | 963 3/17 | 593,700 9/26 | 1074億4069万 | 611億4975万 | +9.47% 11/12 | -23.78% 3/13 |
| 2021年 3月期 | 1,794 3/23 | 1,026 4/6 | 656,100 3/29 | 1139億1761万 | 651億5020万 | +11.48% 3/16 | -8.47% 7/31 |
| 2022年 3月期 | 2,525 2/22 | 1,522 12/2 | 1,847,400 2/7 | 1603億3554万 | 966億4582万 | +32.23% 2/15 | -8.19% 3/15 |
| 2023年 3月期 | 2,829 3/9 | 1,994 4/7 | 901,500 8/5 | 1615億7586万 | 1212億3365万 | +8.23% 6/8 | -4.39% 6/20 |
| 2024年 3月期 | 3,375 6/22 | 2,608 4/6 | 3,773,600 1/22 | 1927億6017万 | 1489億5364万 | +8.58% 6/22 | -8.27% 10/4 |
| 2025年 3月期 | 3,710 7/4 | 2,833 8/5 | 1,663,100 10/30 | 2074億4141万 | 1550億512万 | +7.44% 7/4 | -16.43% 8/5 |
| 2026年 3月期 | 4,390 3/2 | 2,701 4/7 | 711,600 10/30 | 2358億501万 | 1477億8285万 | +6.96% 1/16 | -5.74% 3/23 |
| 最新 | 4,410 2026/10/15 | 155,800 | 2368億7930万 | -0.65% 4,439 | |||
年間値上がり率
- 1984/12/21 vs 1983/12/26
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/21
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- 60%（1.6倍）
- 1993/12/30 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 44%（1.44倍）
- 2000/12/29 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/15 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
228円（2009/03/12） - 1834%（19.34倍）
4,410円（10/15）
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。
