日本ドライケミカル（1909）の株価チャート
株価
5/28
- 前日 (5/27)
- 3,760
- 始値
- 3,750
- 高値
- 3,755
- 安値
- 3,740
- 終値 -0.4%
- 3,745
- 出来高 -23.87%
- 298,500
乖離率
- 株価（5日）
移動平均値 - -0.56%
3,766 - 株価（25日）
移動平均値 - +14.98%
3,257 - 出来高（5日）
移動平均値 - -29.44%
423,040
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 3,750 | 3,755 | 3,740 | 3,745 | -0.4% | 298,500 | 1075億8354万 | +14.98% | 19.76 | 3.23 |
| 05/27 | 3,820 | 3,830 | 3,735 | 3,760 | -1.96% | 392,100 | 1080億1445万 | +16.99% | 19.84 | 3.25 |
| 05/26 | 3,740 | 3,835 | 3,740 | 3,835 | +2.54% | 532,100 | 1101億6899万 | +21.05% | 20.23 | 3.31 |
| 05/25 | 3,745 | 3,755 | 3,735 | 3,740 | -0.27% | 471,500 | 1074億3990万 | +19.87% | 19.73 | 3.23 |
| 05/22 | 3,750 | 3,760 | 3,735 | 3,750 | -0.13% | 421,000 | 1077億2718万 | +21.67% | 19.78 | 3.24 |
| 05/21 | 3,745 | 3,780 | 3,735 | 3,755 | 0% | 566,500 | 1078億7081万 | +23.36% | 19.81 | 3.24 |
| 05/20 | 3,740 | 3,755 | 3,730 | 3,755 | 0% | 563,900 | 1078億7081万 | +24.83% | 19.81 | 3.24 |
| 05/19 | 3,735 | 3,755 | 3,730 | 3,755 | +0.67% | 798,500 | 1078億7081万 | +26.39% | 19.81 | 3.24 |
| 05/18 | 3,735 | 3,735 | 3,730 | 3,730 | -0.13% | 488,600 | 1071億5263万 | +27.09% | 19.68 | 3.22 |
| 05/15 | 3,735 | 3,760 | 3,730 | 3,735 | +0.27% | 2,685,000 | 1072億9627万 | +29.1% | 19.7 | 3.22 |
| 05/14 | 3,725 | 3,725 | 3,720 | 3,725 | +23.14% | 1,839,600 | 1070億899万 | +30.79% | 19.65 | 3.22 |
| 05/13 | 3,040 | 3,095 | 2,877 | 3,025 | -2.73% | 544,200 | 868億9992万 | +7.88% | 15.96 | 2.61 |
| 05/12 | 3,220 | 3,220 | 3,050 | 3,110 | -4.16% | 419,400 | 893億4174万 | +11.59% | 16.41 | 2.68 |
| 05/11 | 3,190 | 3,275 | 3,140 | 3,245 | +2.37% | 206,600 | 932億1991万 | +17.19% | 17.12 | 2.8 |
| 05/08 | 3,065 | 3,180 | 3,065 | 3,170 | +2.92% | 165,800 | 910億6537万 | +15.82% | 16.72 | 2.74 |
| 05/07 | 3,045 | 3,120 | 3,020 | 3,080 | +2.77% | 230,800 | 884億7992万 | +13.7% | 16.25 | 2.66 |
| 05/01 | 2,992 | 3,090 | 2,949 | 2,997 | +0.88% | 357,500 | 860億9556万 | +11.37% | 15.81 | 2.59 |
| 04/30 | 2,820 | 2,992 | 2,791 | 2,971 | +5.28% | 324,200 | 853億4865万 | +10.86% | 15.67 | 2.56 |
| 04/28 | 2,670 | 2,824 | 2,670 | 2,822 | +5.22% | 208,700 | 810億6829万 | +5.5% | 14.89 | 2.44 |
| 04/27 | 2,607 | 2,682 | 2,548 | 2,682 | +2.92% | 194,300 | 770億4647万 | +0.37% | 14.15 | 2.32 |
| 04/24 | 2,656 | 2,665 | 2,573 | 2,606 | -0.31% | 223,000 | 748億6320万 | -2.47% | 13.75 | 2.25 |
| 04/23 | 2,580 | 2,623 | 2,562 | 2,614 | +0.73% | 257,400 | 750億9302万 | -2.57% | 13.79 | 2.26 |
| 04/22 | 2,591 | 2,607 | 2,466 | 2,595 | -1.74% | 362,000 | 745億4720万 | -4% | 13.69 | 2.24 |
| 04/21 | 2,560 | 2,656 | 2,555 | 2,641 | +1.93% | 257,800 | 758億6866万 | -3.01% | 13.93 | 2.28 |
| 04/20 | 2,649 | 2,652 | 2,558 | 2,591 | -2.19% | 219,000 | 744億3229万 | -5.47% | 13.67 | 2.24 |
| 04/17 | 2,590 | 2,649 | 2,563 | 2,649 | +0.88% | 173,600 | 760億9847万 | -4.06% | 13.97 | 2.29 |
| 04/16 | 2,618 | 2,635 | 2,556 | 2,626 | -0.38% | 201,800 | 754億3775万 | -5.57% | 13.85 | 2.27 |
| 04/15 | 2,813 | 2,830 | 2,613 | 2,636 | -5.04% | 262,900 | 757億2502万 | -6.09% | 13.91 | 2.28 |
| 04/14 | 2,820 | 2,874 | 2,770 | 2,776 | -1% | 144,700 | 797億4684万 | -1.8% | 14.64 | 2.4 |
| 04/13 | 2,820 | 2,895 | 2,748 | 2,804 | -1.89% | 199,500 | 805億5120万 | -1.09% | 14.79 | 2.42 |
| 04/10 | 2,865 | 2,930 | 2,837 | 2,858 | +0.99% | 134,300 | 821億247万 | +0.32% | 15.08 | 2.47 |
| 04/09 | 2,860 | 2,880 | 2,734 | 2,830 | -0.81% | 154,300 | 812億9811万 | -1.12% | 14.93 | 2.44 |
| 04/08 | 2,779 | 2,906 | 2,778 | 2,853 | +6.49% | 229,100 | 819億5883万 | -0.56% | 15.05 | 2.46 |
| 04/07 | 2,649 | 2,720 | 2,639 | 2,679 | +2.17% | 235,100 | 769億6029万 | -7.01% | 14.13 | 2.31 |
| 04/06 | 2,660 | 2,743 | 2,613 | 2,622 | +0.19% | 115,400 | 753億2284万 | -9.59% | 13.83 | 2.26 |
| 04/03 | 2,605 | 2,689 | 2,600 | 2,617 | +0.46% | 172,100 | 751億7920万 | -10.41% | 13.81 | 2.26 |
| 04/02 | 2,630 | 2,712 | 2,593 | 2,605 | -1.55% | 158,700 | 748億3448万 | -11.39% | 13.74 | 2.25 |
| 04/01 | 2,750 | 2,767 | 2,503 | 2,646 | +8% | 253,600 | 760億1229万 | -10.73% | 13.96 | 2.28 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 2,449 | 2,493 | 2,327 | 2,450 | -0.73% | 252,300 | 703億8175万 | -17.95% | 12.92 | 2.12 |
| 03/30 | 2,424 | 2,530 | 2,366 | 2,468 | -6.43% | 230,200 | 708億9884万 | -18.09% | 13.02 | 2.13 |
| 03/27 | 2,650 | 2,710 | 2,620 | 2,638 | -3.21% | 158,800 | 757億6811万 | -13.18% | 13.91 | 2.28 |
| 03/26 | 2,805 | 2,853 | 2,700 | 2,725 | -4.22% | 170,000 | 782億8175万 | -10.8% | 14.38 | 2.35 |
| 03/25 | 2,758 | 2,915 | 2,758 | 2,845 | +3.27% | 219,600 | 817億2902万 | -7.15% | 15.01 | 2.46 |
| 03/24 | 2,775 | 2,820 | 2,715 | 2,755 | +2.89% | 189,600 | 791億4356万 | -10.14% | 14.53 | 2.38 |
| 03/23 | 2,758 | 2,790 | 2,598 | 2,678 | -6.95% | 386,000 | 769億1720万 | -12.81% | 14.12 | 2.31 |
| 03/19 | 3,028 | 3,055 | 2,873 | 2,878 | -7.7% | 233,600 | 826億6265万 | -6.6% | 15.18 | 2.48 |
| 03/18 | 3,148 | 3,165 | 3,058 | 3,118 | +1.22% | 148,800 | 895億5719万 | +1.22% | 16.45 | 2.69 |
| 03/17 | 3,120 | 3,243 | 3,078 | 3,080 | -0.32% | 196,000 | 884億7992万 | +0.33% | 16.25 | 2.66 |
| 03/16 | 3,075 | 3,125 | 3,020 | 3,090 | -0.16% | 140,000 | 887億6719万 | +1.21% | 16.3 | 2.67 |
| 03/13 | 3,013 | 3,138 | 3,010 | 3,095 | -2.13% | 141,600 | 889億1083万 | +1.91% | 16.33 | 2.67 |
| 03/12 | 3,275 | 3,285 | 3,163 | 3,163 | -3.07% | 166,000 | 908億4992万 | +4.61% | 16.68 | 2.73 |
| 03/11 | 3,210 | 3,300 | 3,195 | 3,263 | +4.07% | 133,200 | 937億2264万 | +8.5% | 17.21 | 2.82 |
| 03/10 | 3,063 | 3,225 | 3,063 | 3,135 | +5.47% | 170,400 | 900億5992万 | +5.13% | 16.54 | 2.71 |
| 03/09 | 3,125 | 3,125 | 2,833 | 2,973 | -5.86% | 326,400 | 853億9174万 | +0.29% | 15.68 | 2.57 |
| 03/06 | 3,148 | 3,158 | 3,005 | 3,158 | -0.63% | 150,400 | 907億628万 | +6.93% | 16.66 | 2.73 |
| 03/05 | 3,158 | 3,258 | 3,113 | 3,178 | +5.48% | 164,800 | 912億8083万 | +8.26% | 16.76 | 2.74 |
| 03/04 | 3,015 | 3,125 | 2,843 | 3,013 | -4.82% | 209,600 | 865億4083万 | +3.27% | 15.89 | 2.6 |
| 03/03 | 3,173 | 3,305 | 3,148 | 3,165 | +0.24% | 181,200 | 909億2173万 | +8.91% | 16.7 | 2.73 |
| 03/02 | 3,098 | 3,178 | 3,065 | 3,158 | +0.64% | 168,000 | 907億628万 | +9.45% | 16.66 | 2.73 |
| 02/27 | 3,098 | 3,158 | 3,098 | 3,138 | +1.29% | 130,400 | 901億3174万 | +9.51% | 16.55 | 2.71 |
| 02/26 | 3,223 | 3,225 | 3,098 | 3,098 | -3.35% | 165,200 | 889億8265万 | +8.99% | 16.34 | 2.67 |
| 02/25 | 3,225 | 3,225 | 3,138 | 3,205 | +0.71% | 141,600 | 920億7082万 | +13.65% | 16.91 | 2.77 |
| 02/24 | 3,150 | 3,228 | 3,125 | 3,183 | +2% | 155,600 | 914億2446万 | +13.82% | 16.79 | 2.75 |
| 02/20 | 3,110 | 3,160 | 3,080 | 3,120 | +0.24% | 87,600 | 896億2901万 | +12.55% | 16.46 | 2.69 |
| 02/19 | 3,053 | 3,133 | 2,983 | 3,113 | +1.88% | 129,200 | 894億1355万 | +13.14% | 16.42 | 2.69 |
| 02/18 | 3,000 | 3,095 | 2,963 | 3,055 | +3.3% | 150,400 | 877億6174万 | +11.9% | 16.12 | 2.64 |
| 02/17 | 2,875 | 2,978 | 2,838 | 2,958 | +2.87% | 176,400 | 849億6083万 | +9.13% | 15.6 | 2.55 |
| 02/16 | 2,898 | 2,920 | 2,865 | 2,875 | -0.86% | 66,800 | 825億9083万 | +6.88% | 15.17 | 2.48 |
| 02/13 | 2,918 | 2,935 | 2,838 | 2,900 | -0.77% | 162,400 | 833億901万 | +8.45% | 15.3 | 2.5 |
| 02/12 | 2,835 | 2,948 | 2,835 | 2,923 | +2.81% | 131,200 | 839億5538万 | +10.12% | 15.42 | 2.52 |
| 02/10 | 2,870 | 2,910 | 2,825 | 2,843 | -0.96% | 198,000 | 816億5720万 | +8% | 15 | 2.45 |
| 02/09 | 2,788 | 2,923 | 2,675 | 2,870 | +7.79% | 341,200 | 824億4720万 | +10% | 15.14 | 2.48 |
| 02/06 | 2,810 | 2,815 | 2,558 | 2,663 | -1.02% | 452,400 | 764億8629万 | +2.92% | 14.05 | 2.3 |
| 02/05 | 2,753 | 2,783 | 2,613 | 2,690 | -2.27% | 237,600 | 772億7629万 | +4.59% | 14.19 | 2.32 |
| 02/04 | 2,770 | 2,788 | 2,728 | 2,753 | +0.09% | 135,600 | 790億7175万 | +7.73% | 14.52 | 2.38 |
| 02/03 | 2,710 | 2,765 | 2,683 | 2,750 | +4.36% | 88,800 | 789億9993万 | +8.44% | 14.51 | 2.37 |
| 02/02 | 2,665 | 2,750 | 2,633 | 2,635 | -1.77% | 146,800 | 756億9629万 | +4.69% | 13.9 | 2.27 |
| 01/30 | 2,693 | 2,713 | 2,665 | 2,683 | -0.46% | 74,000 | 770億6084万 | +7.17% | 14.15 | 2.32 |
| 01/29 | 2,718 | 2,718 | 2,665 | 2,695 | -0.37% | 65,600 | 774億1993万 | +8.41% | 14.22 | 2.33 |
| 01/28 | 2,750 | 2,750 | 2,680 | 2,705 | -1.46% | 89,200 | 777億720万 | +9.47% | 14.27 | 2.34 |
| 01/27 | 2,708 | 2,753 | 2,690 | 2,745 | +0.73% | 82,000 | 788億5629万 | +12.04% | 14.48 | 2.37 |
| 01/26 | 2,650 | 2,755 | 2,620 | 2,725 | +2.83% | 186,400 | 782億8175万 | +12.09% | 14.38 | 2.35 |
| 01/23 | 2,665 | 2,698 | 2,645 | 2,650 | -0.56% | 121,600 | 761億2720万 | +9.69% | 13.98 | 2.29 |
| 01/22 | 2,608 | 2,670 | 2,605 | 2,665 | +4.31% | 180,800 | 765億5811万 | +10.76% | 14.06 | 2.3 |
| 01/21 | 2,465 | 2,585 | 2,465 | 2,555 | +0.89% | 93,200 | 733億9811万 | +6.59% | 13.48 | 2.21 |
| 01/20 | 2,618 | 2,623 | 2,533 | 2,533 | -3.25% | 76,400 | 727億5175万 | +6.05% | 13.36 | 2.19 |
| 01/19 | 2,590 | 2,625 | 2,555 | 2,618 | +1.06% | 116,000 | 751億9357万 | +9.89% | 13.81 | 2.26 |
| 01/16 | 2,573 | 2,595 | 2,548 | 2,590 | 0% | 72,800 | 744億357万 | +9.28% | 13.66 | 2.24 |
| 01/15 | 2,573 | 2,633 | 2,573 | 2,590 | 0% | 77,600 | 744億357万 | +9.93% | 13.66 | 2.24 |
| 01/14 | 2,550 | 2,608 | 2,535 | 2,590 | +1.57% | 75,200 | 744億357万 | +10.73% | 13.66 | 2.24 |
| 01/13 | 2,498 | 2,575 | 2,475 | 2,550 | +3.45% | 165,200 | 732億5448万 | +9.82% | 13.45 | 2.2 |
| 01/09 | 2,465 | 2,488 | 2,410 | 2,465 | +0.1% | 121,200 | 708億1266万 | +6.8% | 13 | 2.13 |
| 01/08 | 2,393 | 2,490 | 2,385 | 2,463 | +2.5% | 229,600 | 707億4084万 | +7.21% | 12.99 | 2.13 |
| 01/07 | 2,390 | 2,418 | 2,340 | 2,403 | +1.69% | 206,000 | 690億1721万 | +5.14% | 12.67 | 2.07 |
| 01/06 | 2,313 | 2,410 | 2,308 | 2,363 | +3.17% | 176,400 | 678億6812万 | +3.57% | 12.46 | 2.04 |
| 01/05 | 2,300 | 2,340 | 2,263 | 2,290 | -0.43% | 134,400 | 657億8539万 | +0.79% | 12.08 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 2,305 | 2,325 | 2,285 | 2,300 | 0% | 78,000 | 660億7267万 | +1.59% | 12.13 | 2.06 |
| 12/29 | 2,235 | 2,343 | 2,235 | 2,300 | +2% | 111,600 | 660億7267万 | +2.09% | 12.13 | 2.06 |
| 12/26 | 2,315 | 2,315 | 2,253 | 2,255 | -0.99% | 67,600 | 647億7994万 | +0.62% | 11.9 | 2.02 |
| 12/25 | 2,270 | 2,288 | 2,250 | 2,278 | 0% | 88,400 | 654億2630万 | +2.13% | 12.01 | 2.04 |
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 | |
| 2012年 3月期 | 192 3,070 3/14 | 131 2,096 6/29 | 6,987,200 436,700 6/30 | 45億369万 | 30億7483万 | +9.55% 3/13 | -6.06% 10/5 |
| 2013年 3月期 | 375 3,000 3/28 | 139 2,230 10/4 | 915,200 57,200 11/5 | 88億200万 | 32億7141万 | +26.75% 2/28 | -16.99% 9/11 |
| 2014年 3月期 | 374 2,990 4/26 | 256 2,050 6/7 | 740,000 92,500 1/30 | 87億7266万 | 60億1470万 | +6.96% 5/8 | -15.93% 6/7 |
| 2015年 3月期 | 300 2,397 3/24 2,400 3/23 | 265 2,122 4/28 | 241,600 30,200 10/30 | 79億4822万 | 70億3635万 | +3.3% 5/14 | -5.06% 10/17 |
| 2016年 3月期 | 304 2,430 6/17 | 250 2,003 2/12 | 237,600 29,700 3/24 | 80億5765万 | 66億4175万 | +9.43% 3/22 | -9.82% 8/25 |
| 2017年 3月期 | 313 2,501 3/17 | 251 2,010 6/24 | 144,800 18,100 12/14 | 89億8085万 | 72億1772万 | +6.27% 3/17 | -5.75% 5/24 |
| 2018年 3月期 | 331 2,645 1/16 | 278 2,222 4/7 | 144,800 18,100 1/9 | 94億9794万 | 79億7899万 | +6.73% 1/10 | -5.86% 2/6 |
| 2019年 3月期 | 338 1,350 10/31 1,350 10/30 | 262 1,048 3/25 | 417,600 104,400 10/29 | 96億9544万 | 75億2653万 | +7.62% 9/26 | -10.28% 12/25 |
| 2020年 3月期 | 507 2,026 2/10 | 263 1,053 5/10 | 892,400 223,100 10/29 | 145億5035万 | 75億6244万 | +19.41% 12/9 | -23.22% 3/13 |
| 2021年 3月期 | 450 1,800 5/28 | 304 1,217 4/6 | 778,000 194,500 5/28 | 129億2726万 | 87億4026万 | +18.44% 5/28 | -10.89% 8/11 |
| 2022年 3月期 | 615 2,460 9/27 | 399 1,595 5/13 | 441,200 110,300 9/10 | 176億6725万 | 114億5499万 | +16.54% 9/17 | -12.02% 11/30 |
| 2023年 3月期 | 455 1,819 4/5 | 350 1,400 10/28 | 229,200 57,300 9/21 | 130億6371万 | 100億5453万 | +12.23% 2/10 2/8 | -9.99% 5/12 |
| 2024年 3月期 | 776 3,105 2/9 | 403 1,613 6/2 1,613 6/1 | 648,800 162,200 2/13 | 222億9952万 | 115億8426万 | +21.42% 8/8 | -10.64% 2/15 |
| 2025年 3月期 | 1,146 4,585 1/6 | 538 2,151 8/5 | 805,200 201,300 1/30 | 329億2860万 | 154億4807万 | +18.54% 9/13 | -21.35% 8/5 |
| 2026年 3月期 | 3,305 13,220 3/3 | 768 3,070 4/7 | 590,000 147,500 8/12 | 949億4355万 | 220億4816万 | +23.34% 9/5 | -18.08% 3/30 |
| 最新 | 3,745 2026/5/28 | 298,500 | 1075億8354万 | +14.98% 3,257 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
- 2025/12/30 vs 2024/12/30
- 108%（2.08倍）
- 2026/05/28 vs 2025/12/30
- 63%（1.63倍）
- 過去安値
131円（2011/06/29） - 2759%（28.59倍）
3,745円（5/28）
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。
