日本ドライケミカル（1909）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,705
- 始値
- 3,710
- 高値
- 3,710
- 安値
- 3,700
- 終値 -0.13%
- 3,700
- 出来高 +146.11%
- 116,900
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,704 - 株価（25日）
移動平均値 - +0.11%
3,696 - 出来高（5日）
移動平均値 - +4.99%
111,340
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 | 3,710 | 3,710 | 3,700 | 3,700 | -0.13% | 116,900 | 1062億9081万 | +0.11% | 19.52 | 3.07 |
| 08/13 | 3,705 | 3,710 | 3,705 | 3,705 | 0% | 47,500 | 1064億3445万 | +0.27% | 19.54 | 3.08 |
| 08/12 | 3,705 | 3,710 | 3,705 | 3,705 | 0% | 15,200 | 1064億3445万 | +0.27% | 19.54 | 3.08 |
| 08/10 | 3,705 | 3,715 | 3,705 | 3,705 | 0% | 118,700 | 1064億3445万 | +0.27% | 19.54 | 3.08 |
| 08/07 | 3,705 | 3,720 | 3,700 | 3,705 | +0.14% | 258,400 | 1064億3445万 | +0.3% | 19.54 | 3.08 |
| 08/06 | 3,700 | 3,720 | 3,695 | 3,700 | +0.14% | 417,200 | 1062億9081万 | +0.16% | 19.52 | 3.07 |
| 08/05 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 54,200 | 1061億4718万 | +0.03% | 19.49 | 3.07 |
| 08/04 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 32,300 | 1061億4718万 | +0.03% | 19.49 | 3.07 |
| 08/03 | 3,695 | 3,695 | 3,690 | 3,695 | +0.14% | 29,100 | 1061億4718万 | +0.03% | 19.49 | 3.07 |
| 07/31 | 3,700 | 3,700 | 3,690 | 3,690 | -0.14% | 92,300 | 1060億354万 | -0.14% | 19.46 | 3.06 |
| 07/30 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 65,200 | 1061億4718万 | -0.03% | 19.49 | 3.07 |
| 07/29 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 125,400 | 1061億4718万 | -0.08% | 19.49 | 3.07 |
| 07/28 | 3,695 | 3,700 | 3,695 | 3,695 | -0.14% | 24,700 | 1061億4718万 | -0.11% | 19.49 | 3.07 |
| 07/27 | 3,695 | 3,700 | 3,690 | 3,700 | +0.27% | 33,300 | 1062億9081万 | 0% | 19.52 | 3.07 |
| 07/24 | 3,695 | 3,700 | 3,690 | 3,690 | -0.14% | 213,700 | 1060億354万 | -0.38% | 19.46 | 3.06 |
| 07/23 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 34,400 | 1061億4718万 | -0.38% | 19.49 | 3.07 |
| 07/22 | 3,695 | 3,700 | 3,690 | 3,695 | +0.14% | 379,000 | 1061億4718万 | -0.51% | 19.49 | 3.07 |
| 07/21 | 3,695 | 3,695 | 3,690 | 3,690 | 0% | 132,300 | 1060億354万 | -0.73% | 19.46 | 3.06 |
| 07/17 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 194,200 | 1060億354万 | -0.81% | 19.46 | 3.06 |
| 07/16 | 3,695 | 3,695 | 3,690 | 3,690 | 0% | 167,000 | 1060億354万 | -0.89% | 19.46 | 3.06 |
| 07/15 | 3,695 | 3,700 | 3,685 | 3,690 | -0.14% | 1,487,600 | 1060億354万 | -0.97% | 19.46 | 3.06 |
| 07/14 | 3,690 | 3,695 | 3,685 | 3,695 | +0.14% | 211,200 | 1061億4718万 | -0.89% | 19.49 | 3.07 |
| 07/13 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 137,800 | 1060億354万 | -1.05% | 19.46 | 3.06 |
| 07/10 | 3,695 | 3,695 | 3,690 | 3,690 | -0.14% | 215,600 | 1060億354万 | -1.1% | 19.46 | 3.06 |
| 07/09 | 3,700 | 3,700 | 3,690 | 3,695 | 0% | 242,600 | 1061億4718万 | -1.02% | 19.49 | 3.07 |
| 07/08 | 3,695 | 3,700 | 3,690 | 3,695 | 0% | 715,100 | 1061億4718万 | -1.04% | 19.49 | 3.07 |
| 07/07 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 135,000 | 1061億4718万 | -1.1% | 19.49 | 3.07 |
| 07/06 | 3,700 | 3,700 | 3,690 | 3,695 | 0% | 306,800 | 1061億4718万 | -1.15% | 19.49 | 3.07 |
| 07/03 | 3,700 | 3,705 | 3,695 | 3,695 | 0% | 264,100 | 1061億4718万 | -1.2% | 19.49 | 3.07 |
| 07/02 | 3,700 | 3,705 | 3,690 | 3,695 | 0% | 179,400 | 1061億4718万 | -1.26% | 19.49 | 3.07 |
| 07/01 | 3,705 | 3,710 | 3,690 | 3,695 | 0% | 374,000 | 1061億4718万 | -1.31% | 19.49 | 3.07 |
| 06/30 | 3,695 | 3,705 | 3,675 | 3,695 | -0.27% | 286,900 | 1061億4718万 | -1.36% | 19.49 | 3.07 |
| 06/29 | 3,715 | 3,735 | 3,695 | 3,705 | -0.4% | 234,500 | 1064億3445万 | -1.25% | 19.54 | 3.08 |
| 06/26 | 3,725 | 3,730 | 3,685 | 3,720 | -0.13% | 147,800 | 1068億6536万 | -0.88% | 19.62 | 3.09 |
| 06/25 | 3,730 | 3,740 | 3,720 | 3,725 | 0% | 658,900 | 1070億899万 | -0.77% | 19.65 | 3.09 |
| 06/24 | 3,725 | 3,735 | 3,720 | 3,725 | -0.13% | 541,500 | 1070億899万 | -0.83% | 19.65 | 3.09 |
| 06/23 | 3,730 | 3,730 | 3,725 | 3,730 | 0% | 262,200 | 1071億5263万 | -0.72% | 19.68 | 3.1 |
| 06/22 | 3,765 | 3,785 | 3,725 | 3,730 | -1.32% | 510,600 | 1071億5263万 | -0.75% | 19.68 | 3.1 |
| 06/19 | 3,760 | 3,815 | 3,750 | 3,780 | -0.92% | 183,000 | 1085億8899万 | +0.59% | 19.94 | 3.14 |
| 06/18 | 3,815 | 3,825 | 3,790 | 3,815 | -0.39% | 137,600 | 1095億9445万 | +1.57% | 20.12 | 3.17 |
| 06/17 | 3,785 | 3,850 | 3,780 | 3,830 | +1.32% | 175,200 | 1100億2535万 | +2.08% | 20.2 | 3.18 |
| 06/16 | 3,740 | 3,790 | 3,740 | 3,780 | +0.8% | 203,800 | 1085億8899万 | +1.61% | 19.94 | 3.14 |
| 06/15 | 3,765 | 3,780 | 3,730 | 3,750 | -0.27% | 645,900 | 1077億2718万 | +1.54% | 19.78 | 3.11 |
| 06/12 | 3,800 | 3,810 | 3,760 | 3,760 | -0.66% | 171,200 | 1080億1445万 | +2.37% | 19.83 | 3.12 |
| 06/11 | 3,735 | 3,795 | 3,730 | 3,785 | +1.47% | 740,200 | 1087億3263万 | +3.7% | 19.97 | 3.14 |
| 06/10 | 3,735 | 3,750 | 3,730 | 3,730 | 0% | 791,700 | 1071億5263万 | +3.01% | 19.68 | 3.1 |
| 06/09 | 3,735 | 3,760 | 3,730 | 3,730 | -0.27% | 339,900 | 1071億5263万 | +3.84% | 19.68 | 3.1 |
| 06/08 | 3,730 | 3,750 | 3,720 | 3,740 | +0.27% | 1,335,800 | 1074億3990万 | +5% | 19.73 | 3.11 |
| 06/05 | 3,735 | 3,735 | 3,730 | 3,730 | 0% | 231,900 | 1071億5263万 | +5.82% | 19.68 | 3.1 |
| 06/04 | 3,735 | 3,740 | 3,730 | 3,730 | -0.27% | 281,700 | 1071億5263万 | +7.09% | 19.68 | 3.1 |
| 06/03 | 3,735 | 3,745 | 3,730 | 3,740 | +0.27% | 421,800 | 1074億3990万 | +8.78% | 19.73 | 3.11 |
| 06/02 | 3,745 | 3,750 | 3,730 | 3,730 | -0.53% | 398,700 | 1071億5263万 | +9.93% | 19.68 | 3.1 |
| 06/01 | 3,740 | 3,775 | 3,740 | 3,750 | +0.27% | 299,800 | 1077億2718万 | +12.01% | 19.78 | 3.11 |
| 05/29 | 3,750 | 3,755 | 3,735 | 3,740 | -0.13% | 349,600 | 1074億3990万 | +13.23% | 19.73 | 3.11 |
| 05/28 | 3,750 | 3,755 | 3,740 | 3,745 | -0.4% | 298,500 | 1075億8354万 | +14.98% | 19.75 | 3.11 |
| 05/27 | 3,820 | 3,830 | 3,735 | 3,760 | -1.96% | 392,100 | 1080億1445万 | +16.99% | 19.83 | 3.12 |
| 05/26 | 3,740 | 3,835 | 3,740 | 3,835 | +2.54% | 532,100 | 1101億6899万 | +21.05% | 20.23 | 3.19 |
| 05/25 | 3,745 | 3,755 | 3,735 | 3,740 | -0.27% | 471,500 | 1074億3990万 | +19.87% | 19.73 | 3.11 |
| 05/22 | 3,750 | 3,760 | 3,735 | 3,750 | -0.13% | 421,000 | 1077億2718万 | +21.67% | 19.78 | 3.11 |
| 05/21 | 3,745 | 3,780 | 3,735 | 3,755 | 0% | 566,500 | 1078億7081万 | +23.36% | 19.81 | 3.12 |
| 05/20 | 3,740 | 3,755 | 3,730 | 3,755 | 0% | 563,900 | 1078億7081万 | +24.83% | 19.81 | 3.12 |
| 05/19 | 3,735 | 3,755 | 3,730 | 3,755 | +0.67% | 798,500 | 1078億7081万 | +26.39% | 19.81 | 3.12 |
| 05/18 | 3,735 | 3,735 | 3,730 | 3,730 | -0.13% | 488,600 | 1071億5263万 | +27.09% | 19.68 | 3.1 |
| 05/15 | 3,735 | 3,760 | 3,730 | 3,735 | +0.27% | 2,685,000 | 1072億9627万 | +29.1% | 19.7 | 3.1 |
| 05/14 | 3,725 | 3,725 | 3,720 | 3,725 | +23.14% | 1,839,600 | 1070億899万 | +30.79% | 19.65 | 3.09 |
| 05/13 | 3,040 | 3,095 | 2,877 | 3,025 | -2.73% | 544,200 | 868億9992万 | +7.88% | 15.96 | 2.51 |
| 05/12 | 3,220 | 3,220 | 3,050 | 3,110 | -4.16% | 419,400 | 893億4174万 | +11.59% | 16.4 | 2.58 |
| 05/11 | 3,190 | 3,275 | 3,140 | 3,245 | +2.37% | 206,600 | 932億1991万 | +17.19% | 17.12 | 2.7 |
| 05/08 | 3,065 | 3,180 | 3,065 | 3,170 | +2.92% | 165,800 | 910億6537万 | +15.82% | 16.72 | 2.63 |
| 05/07 | 3,045 | 3,120 | 3,020 | 3,080 | +2.77% | 230,800 | 884億7992万 | +13.7% | 16.25 | 2.56 |
| 05/01 | 2,992 | 3,090 | 2,949 | 2,997 | +0.88% | 357,500 | 860億9556万 | +11.37% | 15.81 | 2.49 |
| 04/30 | 2,820 | 2,992 | 2,791 | 2,971 | +5.28% | 324,200 | 853億4865万 | +10.86% | 15.67 | 2.47 |
| 04/28 | 2,670 | 2,824 | 2,670 | 2,822 | +5.22% | 208,700 | 810億6829万 | +5.5% | 14.89 | 2.34 |
| 04/27 | 2,607 | 2,682 | 2,548 | 2,682 | +2.92% | 194,300 | 770億4647万 | +0.37% | 14.15 | 2.23 |
| 04/24 | 2,656 | 2,665 | 2,573 | 2,606 | -0.31% | 223,000 | 748億6320万 | -2.47% | 13.75 | 2.16 |
| 04/23 | 2,580 | 2,623 | 2,562 | 2,614 | +0.73% | 257,400 | 750億9302万 | -2.57% | 13.79 | 2.17 |
| 04/22 | 2,591 | 2,607 | 2,466 | 2,595 | -1.74% | 362,000 | 745億4720万 | -4% | 13.69 | 2.16 |
| 04/21 | 2,560 | 2,656 | 2,555 | 2,641 | +1.93% | 257,800 | 758億6866万 | -3.01% | 13.93 | 2.19 |
| 04/20 | 2,649 | 2,652 | 2,558 | 2,591 | -2.19% | 219,000 | 744億3229万 | -5.47% | 13.67 | 2.15 |
| 04/17 | 2,590 | 2,649 | 2,563 | 2,649 | +0.88% | 173,600 | 760億9847万 | -4.06% | 13.97 | 2.2 |
| 04/16 | 2,618 | 2,635 | 2,556 | 2,626 | -0.38% | 201,800 | 754億3775万 | -5.57% | 13.85 | 2.18 |
| 04/15 | 2,813 | 2,830 | 2,613 | 2,636 | -5.04% | 262,900 | 757億2502万 | -6.09% | 13.9 | 2.19 |
| 04/14 | 2,820 | 2,874 | 2,770 | 2,776 | -1% | 144,700 | 797億4684万 | -1.8% | 14.64 | 2.31 |
| 04/13 | 2,820 | 2,895 | 2,748 | 2,804 | -1.89% | 199,500 | 805億5120万 | -1.09% | 14.79 | 2.33 |
| 04/10 | 2,865 | 2,930 | 2,837 | 2,858 | +0.99% | 134,300 | 821億247万 | +0.32% | 15.08 | 2.37 |
| 04/09 | 2,860 | 2,880 | 2,734 | 2,830 | -0.81% | 154,300 | 812億9811万 | -1.12% | 14.93 | 2.35 |
| 04/08 | 2,779 | 2,906 | 2,778 | 2,853 | +6.49% | 229,100 | 819億5883万 | -0.56% | 15.05 | 2.37 |
| 04/07 | 2,649 | 2,720 | 2,639 | 2,679 | +2.17% | 235,100 | 769億6029万 | -7.01% | 14.13 | 2.23 |
| 04/06 | 2,660 | 2,743 | 2,613 | 2,622 | +0.19% | 115,400 | 753億2284万 | -9.59% | 13.83 | 2.18 |
| 04/03 | 2,605 | 2,689 | 2,600 | 2,617 | +0.46% | 172,100 | 751億7920万 | -10.41% | 13.8 | 2.17 |
| 04/02 | 2,630 | 2,712 | 2,593 | 2,605 | -1.55% | 158,700 | 748億3448万 | -11.39% | 13.74 | 2.16 |
| 04/01 | 2,750 | 2,767 | 2,503 | 2,646 | +8% | 253,600 | 760億1229万 | -10.73% | 13.96 | 2.2 |
| 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% | 14.37 | 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 |
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 | 3,700 2026/8/14 | 116,900 | 1062億9081万 | +0.11% 3,696 | |||
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）
- 2026/08/14 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
131円（2011/06/29） - 2724%（28.24倍）
3,700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。
