- 4021
- 2026/09/29
- 時価
- 1兆1041億円
- PER 予
- 21.23倍
- 2010年以降
- 7.39-32.22倍
（2010-2026年） - PBR
- 4.35倍
- 2010年以降
- 0.82-5.22倍
（2010-2026年） - 配当 予
- 2.59%
- ROE 予
- 20.5%
- ROA 予
- 14.31%
- 資料
- Link
- CSV,JSON
日産化学（4021）の株価チャート
株価
9/29
- 前日 (9/28)
- 8,226
- 始値
- 8,102
- 高値
- 8,213
- 安値
- 8,089
- 終値 -0.43%
- 8,191
- 出来高 -10.74%
- 524,600
乖離率
- 株価（5日）
移動平均値 - -0.85%
8,261 - 株価（25日）
移動平均値 - +1.36%
8,081 - 出来高（5日）
移動平均値 - -8.86%
575,600
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 8,102 | 8,213 | 8,089 | 8,191 | -0.43% | 524,600 | - | +1.36% | - | - |
| 09/28 | 8,276 | 8,337 | 8,206 | 8,226 | -1.38% | 587,700 | - | +1.81% | - | - |
| 09/25 | 8,270 | 8,342 | 8,196 | 8,341 | +0.6% | 484,000 | - | +3.46% | - | - |
| 09/24 | 8,346 | 8,346 | 8,217 | 8,291 | +0.41% | 464,600 | - | +2.99% | - | - |
| 09/18 | 8,280 | 8,371 | 8,236 | 8,257 | +0.73% | 817,100 | - | +2.64% | - | - |
| 09/17 | 8,230 | 8,245 | 8,074 | 8,197 | +0.7% | 427,500 | - | +2.03% | - | - |
| 09/16 | 8,062 | 8,174 | 8,045 | 8,140 | +2.21% | 495,200 | - | +1.4% | - | - |
| 09/15 | 7,792 | 7,991 | 7,788 | 7,964 | +1.66% | 366,300 | - | -0.69% | - | - |
| 09/14 | 7,878 | 7,897 | 7,749 | 7,834 | -0.56% | 419,600 | - | -2.25% | - | - |
| 09/11 | 7,704 | 7,930 | 7,704 | 7,878 | -0.86% | 799,400 | - | -1.53% | - | - |
| 09/10 | 7,886 | 7,946 | 7,835 | 7,946 | -0.7% | 621,200 | - | -0.53% | - | - |
| 09/09 | 7,749 | 8,050 | 7,714 | 8,002 | +2.3% | 596,700 | - | +0.28% | - | - |
| 09/08 | 7,820 | 7,931 | 7,808 | 7,822 | -1.66% | 387,800 | - | -1.77% | - | - |
| 09/07 | 7,961 | 8,067 | 7,936 | 7,954 | +0.66% | 433,700 | - | +0.09% | - | - |
| 09/04 | 7,980 | 8,023 | 7,852 | 7,902 | -1.15% | 467,200 | - | -0.34% | - | - |
| 09/03 | 8,090 | 8,098 | 7,908 | 7,994 | +0.33% | 484,500 | - | +1.13% | - | - |
| 09/02 | 8,070 | 8,203 | 7,968 | 7,968 | -4.29% | 460,500 | - | +1.1% | - | - |
| 09/01 | 8,179 | 8,370 | 8,142 | 8,325 | +1.29% | 388,400 | - | +5.93% | - | - |
| 08/31 | 8,008 | 8,260 | 8,006 | 8,219 | +1.09% | 527,700 | - | +4.89% | - | - |
| 08/28 | 7,994 | 8,147 | 7,991 | 8,130 | +0.96% | 502,900 | - | +4.07% | - | - |
| 08/27 | 8,246 | 8,246 | 8,010 | 8,053 | -1.41% | 434,100 | - | +3.24% | - | - |
| 08/26 | 8,215 | 8,258 | 8,093 | 8,168 | -0.21% | 551,300 | - | +4.81% | - | - |
| 08/25 | 8,068 | 8,248 | 8,020 | 8,185 | +1.44% | 588,800 | - | +5.17% | - | - |
| 08/24 | 7,974 | 8,098 | 7,881 | 8,069 | +1.14% | 557,000 | - | +3.98% | - | - |
| 08/21 | 8,012 | 8,021 | 7,822 | 7,978 | -2.25% | 614,600 | - | +2.9% | - | - |
| 08/20 | 7,912 | 8,215 | 7,822 | 8,162 | +5.15% | 1,006,700 | - | +5.25% | - | - |
| 08/19 | 8,007 | 8,057 | 7,760 | 7,762 | -3.69% | 1,179,500 | - | +0.15% | - | - |
| 08/18 | 8,076 | 8,193 | 8,013 | 8,059 | -1.21% | 838,800 | - | +3.91% | - | - |
| 08/17 | 8,041 | 8,158 | 7,972 | 8,158 | +2.28% | 498,700 | - | +5.16% | - | - |
| 08/14 | 8,072 | 8,078 | 7,917 | 7,976 | -0.83% | 871,300 | - | +2.81% | - | - |
| 08/13 | 7,978 | 8,083 | 7,921 | 8,043 | +1.51% | 702,800 | - | +3.57% | - | - |
| 08/12 | 7,805 | 7,980 | 7,754 | 7,923 | +1.1% | 687,600 | - | +1.85% | - | - |
| 08/10 | 7,645 | 7,892 | 7,600 | 7,837 | +4.56% | 795,400 | - | +0.37% | - | - |
| 08/07 | 7,609 | 7,620 | 7,474 | 7,495 | -0.9% | 838,800 | - | -4.39% | - | - |
| 08/06 | 8,043 | 8,043 | 7,563 | 7,563 | -2.32% | 750,500 | - | -4.01% | - | - |
| 08/05 | 7,631 | 7,777 | 7,631 | 7,743 | +2.15% | 550,000 | - | -2.2% | - | - |
| 08/04 | 7,457 | 7,590 | 7,431 | 7,580 | +1.98% | 623,000 | - | -4.61% | - | - |
| 08/03 | 7,464 | 7,486 | 7,230 | 7,433 | -0.93% | 693,200 | - | -6.83% | - | - |
| 07/31 | 7,485 | 7,605 | 7,289 | 7,503 | +2.63% | 1,161,400 | - | -6.4% | - | - |
| 07/30 | 7,252 | 7,455 | 7,223 | 7,311 | -0.84% | 725,200 | - | -9.26% | - | - |
| 07/29 | 7,483 | 7,519 | 7,210 | 7,373 | -0.62% | 813,700 | - | -8.91% | - | - |
| 07/28 | 7,698 | 7,762 | 7,400 | 7,419 | -4.32% | 681,800 | - | -8.71% | - | - |
| 07/27 | 7,673 | 7,808 | 7,585 | 7,754 | +1.75% | 561,500 | - | -5.02% | - | - |
| 07/24 | 7,746 | 7,746 | 7,530 | 7,621 | -2.74% | 790,300 | - | -6.81% | - | - |
| 07/23 | 7,883 | 7,944 | 7,754 | 7,836 | -0.58% | 597,900 | - | -4.35% | - | - |
| 07/22 | 7,970 | 8,024 | 7,820 | 7,882 | -0.4% | 493,400 | - | -3.83% | - | - |
| 07/21 | 7,970 | 8,007 | 7,757 | 7,914 | +4.02% | 779,400 | - | -3.41% | - | - |
| 07/17 | 7,853 | 7,882 | 7,429 | 7,608 | -3.5% | 852,100 | - | -7.08% | - | - |
| 07/16 | 7,890 | 7,987 | 7,832 | 7,884 | -1.83% | 458,600 | - | -3.68% | - | - |
| 07/15 | 8,096 | 8,193 | 8,010 | 8,031 | -0.2% | 466,200 | - | -1.56% | - | - |
| 07/14 | 7,883 | 8,082 | 7,824 | 8,047 | +1.78% | 457,300 | - | -0.91% | - | - |
| 07/13 | 8,223 | 8,232 | 7,861 | 7,906 | -2.4% | 500,000 | - | -2.2% | - | - |
| 07/10 | 8,200 | 8,332 | 8,086 | 8,100 | -0.71% | 611,100 | - | +0.57% | - | - |
| 07/09 | 8,274 | 8,323 | 8,093 | 8,158 | -0.35% | 786,000 | - | +1.59% | - | - |
| 07/08 | 8,215 | 8,384 | 8,147 | 8,187 | -2.13% | 1,021,100 | - | +2.32% | - | - |
| 07/07 | 8,640 | 8,670 | 8,313 | 8,365 | -3.26% | 827,900 | - | +4.89% | - | - |
| 07/06 | 8,610 | 8,647 | 8,493 | 8,647 | +0.23% | 666,100 | - | +8.99% | - | - |
| 07/03 | 8,531 | 8,707 | 8,401 | 8,627 | +1.59% | 717,200 | - | +9.4% | - | - |
| 07/02 | 8,541 | 8,584 | 8,354 | 8,492 | 0% | 674,200 | - | +8.29% | - | - |
| 07/01 | 8,400 | 8,532 | 8,352 | 8,492 | +0.22% | 731,700 | - | +8.89% | - | - |
| 06/30 | 8,452 | 8,505 | 8,312 | 8,473 | +1.11% | 547,800 | - | +9.23% | - | - |
| 06/29 | 8,391 | 8,413 | 8,237 | 8,380 | -0.01% | 536,400 | - | +8.65% | - | - |
| 06/26 | 8,557 | 8,600 | 8,309 | 8,381 | -1.79% | 544,900 | - | +9.28% | - | - |
| 06/25 | 8,385 | 8,563 | 8,300 | 8,534 | +3.53% | 528,600 | - | +11.94% | - | - |
| 06/24 | 8,170 | 8,440 | 8,110 | 8,243 | +0.71% | 761,000 | - | +8.93% | - | - |
| 06/23 | 8,566 | 8,573 | 8,160 | 8,185 | -1.98% | 890,100 | - | +8.77% | - | - |
| 06/22 | 8,256 | 8,518 | 8,230 | 8,350 | +3.01% | 886,200 | - | +11.54% | - | - |
| 06/19 | 8,002 | 8,159 | 8,002 | 8,106 | +1.55% | 1,069,200 | - | +8.86% | - | - |
| 06/18 | 7,909 | 8,034 | 7,850 | 7,982 | +0.72% | 470,700 | - | +7.7% | - | - |
| 06/17 | 7,879 | 7,942 | 7,777 | 7,925 | +1.58% | 525,700 | - | +7.27% | - | - |
| 06/16 | 7,772 | 7,877 | 7,755 | 7,802 | +0.03% | 530,700 | - | +6.02% | - | - |
| 06/15 | 7,669 | 7,854 | 7,664 | 7,800 | +3.74% | 531,400 | - | +6.4% | - | - |
| 06/12 | 7,453 | 7,611 | 7,412 | 7,519 | +4.03% | 797,400 | - | +3.03% | - | - |
| 06/11 | 6,990 | 7,252 | 6,968 | 7,228 | +1.85% | 571,400 | - | -0.62% | - | - |
| 06/10 | 7,059 | 7,139 | 6,985 | 7,097 | -0.24% | 684,300 | - | -2.25% | - | - |
| 06/09 | 7,248 | 7,284 | 7,026 | 7,114 | -0.81% | 617,600 | - | -1.82% | - | - |
| 06/08 | 7,401 | 7,406 | 7,098 | 7,172 | -4.18% | 699,500 | - | -0.84% | - | - |
| 06/05 | 7,578 | 7,578 | 7,335 | 7,485 | +0.65% | 450,500 | - | +3.71% | - | - |
| 06/04 | 7,554 | 7,607 | 7,360 | 7,437 | -1.26% | 520,000 | - | +3.55% | - | - |
| 06/03 | 7,467 | 7,593 | 7,425 | 7,532 | +2.56% | 525,200 | - | +5.33% | - | - |
| 06/02 | 7,310 | 7,380 | 7,208 | 7,344 | -1.55% | 630,800 | - | +3.19% | - | - |
| 06/01 | 7,503 | 7,555 | 7,386 | 7,460 | -0.65% | 629,900 | - | +5.26% | - | - |
| 05/29 | 7,431 | 7,585 | 7,389 | 7,509 | +1.05% | 1,016,800 | - | +6.36% | - | - |
| 05/28 | 7,432 | 7,500 | 7,300 | 7,431 | -0.01% | 558,700 | - | +5.88% | - | - |
| 05/27 | 7,431 | 7,667 | 7,406 | 7,432 | +0.81% | 784,800 | - | +6.48% | - | - |
| 05/26 | 7,305 | 7,446 | 7,301 | 7,372 | +1.04% | 625,500 | - | +6.19% | - | - |
| 05/25 | 7,236 | 7,480 | 7,236 | 7,296 | +0.7% | 545,800 | - | +5.68% | - | - |
| 05/22 | 7,140 | 7,312 | 7,113 | 7,245 | +1.77% | 841,400 | - | +5.44% | - | - |
| 05/21 | 7,189 | 7,277 | 7,114 | 7,119 | -0.97% | 615,300 | - | +4.11% | - | - |
| 05/20 | 7,141 | 7,216 | 7,056 | 7,189 | -0.18% | 653,400 | - | +5.6% | - | - |
| 05/19 | 7,370 | 7,370 | 6,993 | 7,202 | -2.08% | 1,036,400 | - | +6.29% | - | - |
| 05/18 | 7,347 | 7,649 | 7,221 | 7,355 | +1.67% | 1,278,500 | - | +9.06% | - | - |
| 05/15 | 7,355 | 7,398 | 7,197 | 7,234 | -2.32% | 789,500 | - | +7.95% | - | - |
| 05/14 | 7,230 | 7,406 | 7,216 | 7,406 | +2.95% | 826,500 | - | +11.22% | - | - |
| 05/13 | 7,043 | 7,212 | 7,020 | 7,194 | +1.32% | 536,700 | - | +8.84% | - | - |
| 05/12 | 6,977 | 7,168 | 6,977 | 7,100 | +1.69% | 633,200 | - | +8.13% | - | - |
| 05/11 | 6,985 | 6,990 | 6,880 | 6,982 | +1.31% | 550,400 | - | +6.94% | - | - |
| 05/08 | 6,930 | 6,970 | 6,844 | 6,892 | -0.2% | 735,700 | - | +6.21% | - | - |
| 05/07 | 6,818 | 6,972 | 6,812 | 6,906 | +2.31% | 786,400 | - | +6.99% | - | - |
| 05/01 | 6,681 | 6,774 | 6,667 | 6,750 | -0.37% | 486,700 | - | +5.04% | - | - |
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 | |
| 2008年 3月期 | 1,592 10/12 | 981 3/17 | 6,005,000 6/8 | - | - | +17.03% 4/18 | -13.58% 3/10 |
| 2009年 3月期 | 1,468 6/6 | 442 10/27 | 6,979,000 10/31 | - | - | +26.22% 11/10 | -41.91% 10/27 |
| 2010年 3月期 | 1,422 8/31 | 797 4/28 | 4,379,000 3/12 | - | - | +15.57% 7/29 | -11.36% 10/5 |
| 2011年 3月期 | 1,356 4/5 | 667 3/15 | 6,261,500 3/17 | 2359億4400万 | 1160億5800万 | +10.9% 9/17 | -26.43% 3/15 |
| 2012年 3月期 | 937 7/26 | 671 10/4 | 9,201,400 5/31 | 1630億3800万 | 1167億5400万 | +9.23% 10/17 | -12.08% 8/19 |
| 2013年 3月期 | 1,210 2/20 | 622 6/4 | 4,028,300 3/8 | 2105億4000万 | 1082億2800万 | +14.41% 5/7 | -8.94% 4/2 |
| 2014年 3月期 | 1,672 12/30 | 1,034 4/4 | 3,015,100 4/12 | 2909億2800万 | 1799億1600万 | +15.55% 5/20 | -10.91% 6/13 |
| 2015年 3月期 | 2,558 3/24 | 1,385 5/15 | 3,725,400 4/25 | 4041億6400万 | 2229億8500万 | +15.02% 11/5 | -10.57% 10/17 |
| 2016年 3月期 | 3,270 11/18 | 2,323 4/20 | 2,696,600 2/12 | 5101億2000万 | 3670億3400万 | +12.66% 5/18 | -12.5% 1/21 |
| 2017年 3月期 | 4,135 2/2 1/27 | 2,627 4/8 | 9,040,200 11/30 | 6367億9000万 | 4098億1200万 | +11.33% 11/10 | -8.26% 3/8 |
| 2018年 3月期 | 4,805 1/18 1/9 | 3,175 4/7 | 1,974,300 5/12 | 7255億5500万 | 4889億5000万 | +11.51% 5/16 | -15.17% 2/13 |
| 2019年 3月期 | 6,370 12/4 | 4,310 4/3 | 1,321,600 5/31 | 9491億3000万 | 6508億1000万 | +16.56% 9/21 | -10.51% 10/30 |
| 2020年 3月期 | 5,400 4/8 | 2,701 3/19 | 1,697,500 3/19 | 8046億 | 3943億4600万 | +13.85% 11/11 | -36.58% 3/19 |
| 2021年 3月期 | 6,670 12/2 | 3,445 4/2 | 1,138,800 8/12 | 9671億5000万 | 5029億7000万 | +19.57% 6/10 | -6.02% 1/18 |
| 2022年 3月期 | 7,480 3/30 | 5,090 7/9 | 1,458,000 11/30 | 1兆696億 | 7329億6000万 | +14.79% 9/10 | -8.59% 10/6 |
| 2023年 3月期 | 7,670 6/8 | 5,610 1/6 | 1,095,400 9/30 | 1兆891億 | 7926億9300万 | +9.19% 8/16 | -15.71% 6/20 |
| 2024年 3月期 | 6,849 9/15 | 4,903 12/13 | 2,033,700 11/13 | 9574億9020万 | 6854億3940万 | +12.98% 1/15 | -11.26% 11/14 |
| 2025年 3月期 | 5,809 4/1 | 3,946 8/5 | 11,450,100 8/30 | 8120億9820万 | 5477億480万 | +8.55% 6/28 | -16.58% 8/5 |
| 2026年 3月期 | 7,180 2/25 | 3,846 4/9 | 2,003,500 2/10 | 9750億4400万 | 5261億3280万 | +24.23% 2/10 | -9.45% 3/23 |
| 最新 | 8,191 2026/9/29 | 524,600 | 1兆1041億 | +1.36% 8,081 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/28
- 38%（1.38倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 86%（1.86倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 38%（1.38倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- 81%（1.81倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 115%（2.15倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/29 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
188円（1983/01/05） - 4257%（43.57倍）
8,191円（9/29）
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。
