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
09/25	2,313	2,335	2,281	2,311	-0.47%	203,200	-	-4.7%	-	-
09/24	2,452	2,468	2,322	2,322	-5.15%	375,300	-	-3.69%	-	-
09/18	2,464	2,498	2,432	2,448	-0.61%	247,300	-	+1.92%	-	-
09/17	2,433	2,464	2,418	2,463	+2.33%	255,000	-	+3.31%	-	-
09/16	2,410	2,466	2,400	2,407	-0.95%	246,100	-	+1.73%	-	-
09/15	2,392	2,462	2,357	2,430	+2.1%	279,800	-	+3.49%	-	-
09/14	2,412	2,412	2,337	2,380	-1.12%	281,300	-	+2.28%	-	-
09/11	2,390	2,452	2,381	2,407	-1.31%	335,200	-	+4.15%	-	-
09/10	2,481	2,517	2,400	2,439	-3.14%	393,100	-	+6.41%	-	-
09/09	2,508	2,590	2,478	2,518	+2.19%	439,900	-	+10.83%	-	-
09/08	2,573	2,660	2,464	2,464	-5.05%	774,200	-	+9.71%	-	-
09/07	2,561	2,705	2,552	2,595	+0.97%	1,034,200	-	+16.94%	-	-
09/04	2,594	2,617	2,530	2,570	-1.57%	1,137,200	-	+17.62%	-	-
09/03	2,500	2,696	2,442	2,611	+5.54%	3,321,800	-	+21.39%	-	-
09/02	2,608	2,656	2,460	2,474	-9.24%	1,864,900	-	+17.03%	-	-
09/01	2,650	2,735	2,502	2,726	+2.56%	3,046,200	-	+30.74%	-	-
08/31	2,830	2,890	2,652	2,658	-6.08%	2,182,400	-	+29.66%	-	-
08/28	2,880	2,969	2,802	2,830	-5.67%	4,966,800	-	+40.38%	-	-
08/27	2,906	3,095	2,600	3,000	+15.79%	11,386,300	-	+51.75%	-	-
08/26	2,591	2,591	2,591	2,591	+23.91%	327,400	-	+34.18%	-	-
08/25	2,025	2,106	2,020	2,091	+3.26%	335,400	-	+10.11%	-	-
08/24	1,947	2,041	1,917	2,025	+4.01%	211,200	-	+7.43%	-	-
08/21	1,950	1,978	1,902	1,947	-1.91%	170,200	-	+3.62%	-	-
08/20	1,946	1,999	1,946	1,985	+3.01%	226,300	-	+5.64%	-	-
08/19	1,938	1,978	1,884	1,927	-2.58%	287,900	-	+2.66%	-	-
08/18	2,060	2,105	1,978	1,978	-5.13%	362,500	-	+5.44%	-	-
08/17	2,018	2,107	2,015	2,085	+4.09%	339,300	-	+11.2%	-	-
08/14	2,010	2,071	1,968	2,003	-0.79%	444,200	-	+7.11%	-	-
08/13	1,954	2,026	1,924	2,019	+3.33%	244,200	-	+7.97%	-	-
08/12	1,918	1,968	1,904	1,954	+2.57%	259,900	-	+4.55%	-	-
08/10	2,021	2,032	1,898	1,905	-3.59%	515,600	-	+1.65%	-	-
08/07	1,961	1,980	1,895	1,976	+2.86%	283,700	-	+5.11%	-	-
08/06	1,909	1,939	1,884	1,921	-1.44%	162,100	-	+2.07%	-	-
08/05	1,888	1,958	1,853	1,949	+4.9%	314,500	-	+3.29%	-	-
08/04	1,795	1,858	1,794	1,858	+3.51%	181,600	-	-1.69%	-	-
08/03	1,715	1,823	1,714	1,795	+2.28%	218,500	-	-5.53%	-	-
07/31	1,748	1,799	1,717	1,755	+2.51%	135,500	-	-8.07%	-	-
07/30	1,700	1,739	1,668	1,712	+2.09%	184,000	-	-11.06%	-	-
07/29	1,795	1,800	1,648	1,677	-4.77%	306,300	-	-13.47%	-	-
07/28	1,855	1,868	1,760	1,761	-4.91%	149,900	-	-9.74%	-	-
07/27	1,869	1,880	1,826	1,852	+2.21%	124,100	-	-5.8%	-	-
07/24	1,816	1,857	1,787	1,812	-1.31%	140,500	-	-8.21%	-	-
07/23	1,835	1,870	1,819	1,836	-0.92%	148,600	-	-7.37%	-	-
07/22	1,840	1,892	1,819	1,853	+2.94%	167,300	-	-6.93%	-	-
07/21	1,770	1,836	1,731	1,800	+4.05%	273,800	-	-9.86%	-	-
07/17	1,847	1,863	1,702	1,730	-7.63%	381,600	-	-13.63%	-	-
07/16	1,918	1,940	1,873	1,873	-3.85%	167,700	-	-6.77%	-	-
07/15	1,947	1,979	1,914	1,948	+0.05%	121,000	-	-3.04%	-	-
07/14	1,936	1,971	1,909	1,947	+2.47%	133,400	-	-2.84%	-	-
07/13	1,940	1,983	1,881	1,900	-2.46%	157,400	-	-5.28%	-	-
07/10	1,980	1,997	1,946	1,948	-0.61%	141,100	-	-3.04%	-	-
07/09	2,008	2,020	1,950	1,960	-2.24%	162,900	-	-2.73%	-	-
07/08	2,001	2,065	1,992	2,005	+0.2%	215,000	-	-0.79%	-	-
07/07	2,071	2,076	2,000	2,001	-3.38%	140,700	-	-1.38%	-	-
07/06	2,055	2,102	2,055	2,071	+1.02%	119,900	-	+1.77%	-	-
07/03	2,031	2,055	1,993	2,050	+0.1%	151,800	-	+0.34%	-	-
07/02	2,065	2,081	2,010	2,048	+1.19%	138,600	-	-0.24%	-	-
07/01	2,047	2,059	2,001	2,024	-0.93%	123,100	-	-1.8%	-	-
06/30	2,091	2,102	2,010	2,043	-2.3%	151,000	-	-1.16%	-	-
06/29	2,100	2,118	2,032	2,091	+3.06%	237,100	-	+0.92%	-	-
06/26	2,100	2,135	2,010	2,029	-5.54%	193,200	-	-1.98%	-	-
06/25	2,090	2,235	2,025	2,148	+5.45%	457,500	-	+3.82%	-	-
06/24	2,002	2,060	1,993	2,037	+1.75%	185,800	-	-1.21%	-	-
06/23	2,137	2,144	1,993	2,002	-6.14%	286,000	-	-2.72%	-	-
06/22	2,067	2,146	2,050	2,133	+3.49%	291,900	-	+3.34%	-	-
06/19	2,010	2,128	2,008	2,061	+2.95%	246,300	-	-0.19%	-	-
06/18	2,085	2,148	1,996	2,002	-3.05%	307,900	-	-3.29%	-	-
06/17	1,990	2,130	1,941	2,065	+2.48%	270,500	-	-1.24%	-	-
06/16	1,948	2,026	1,919	2,015	+3.28%	251,500	-	-4.64%	-	-
06/15	1,940	2,000	1,936	1,951	+4.11%	267,700	-	-8.66%	-	-
06/12	1,900	1,924	1,839	1,874	+0.48%	246,100	-	-13.52%	-	-
06/11	1,800	1,875	1,765	1,865	+1.41%	300,800	-	-14.88%	-	-
06/10	1,963	1,963	1,815	1,839	-7.63%	378,400	-	-16.86%	-	-
06/09	1,980	2,015	1,936	1,991	+0.76%	261,200	-	-10.76%	-	-
06/08	2,010	2,039	1,928	1,976	-5.82%	394,900	-	-11.9%	-	-
06/05	2,079	2,138	2,041	2,098	-0.33%	222,900	-	-7.09%	-	-
06/04	2,172	2,172	2,089	2,105	-4.36%	271,500	-	-7.02%	-	-
06/03	2,166	2,282	2,135	2,201	+1.9%	337,500	-	-3.13%	-	-
06/02	2,225	2,225	2,087	2,160	-5.05%	391,600	-	-5.14%	-	-
06/01	2,340	2,345	2,199	2,275	-0.78%	366,700	-	-0.31%	-	-
05/29	2,295	2,463	2,236	2,293	+2.14%	902,100	-	+0.31%	-	-
05/28	2,170	2,264	2,150	2,245	+3.03%	354,900	-	-2.22%	-	-
05/27	2,186	2,340	2,153	2,179	+0.46%	486,800	-	-5.22%	-	-
05/26	2,050	2,185	2,050	2,169	+7.11%	644,700	-	-5.78%	-	-
05/25	2,093	2,141	2,016	2,025	+0.2%	375,500	-	-11.96%	-	-
05/22	1,980	2,048	1,975	2,021	+3.16%	254,200	-	-12.21%	-	-
05/21	1,960	1,998	1,935	1,959	+0.31%	313,200	-	-14.94%	-	-
05/20	2,099	2,113	1,927	1,953	-8.44%	496,400	-	-15.34%	-	-
05/19	2,195	2,215	2,133	2,133	-1.52%	282,500	-	-7.82%	-	-
05/18	2,183	2,222	2,105	2,166	-1.01%	394,100	-	-6.52%	-	-
05/15	2,181	2,288	2,111	2,188	-13.52%	1,182,400	-	-5.45%	-	-
05/14	2,651	2,658	2,480	2,530	-3.51%	441,900	-	+9.52%	-	-
05/13	2,640	2,830	2,583	2,622	+1.24%	654,500	-	+14.4%	-	-
05/12	2,708	2,746	2,520	2,590	-4.36%	577,300	-	+13.75%	-	-
05/11	2,487	2,746	2,484	2,708	+8.62%	936,600	-	+19.45%	-	-
05/08	2,388	2,541	2,388	2,493	+5.23%	750,000	-	+10.8%	-	-
05/07	2,346	2,382	2,338	2,369	+2.02%	317,100	-	+5.38%	-	-
05/01	2,246	2,358	2,239	2,322	+1.4%	192,600	-	+3.15%	-	-
04/30	2,307	2,367	2,285	2,290	-2.84%	254,500	-	+1.64%	-	-
04/28	2,260	2,357	2,241	2,357	+4.57%	191,000	-	+4.38%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	710 3,550 3/3 3,550 3/2	130 650 4/21 650 4/20	601,500 120,300 10/9	-	-	157億6240万 3/31
2011年 3月期	830 4,150 4/28	459 2,295 3/16	399,500 79,900 4/28	202億5200万	111億9960万	154億4520万 3/31
2012年 3月期	865 4,325 4/26	570 2,850 3/13	975,000 195,000 4/26	211億600万	139億800万	144億2040万 3/30
2013年 3月期	598 2,985 4/3 2,989 4/2	203 1,013 11/5	328,500 65,700 3/21	145億8632万	49億4344万	61億9760万 3/29
2014年 3月期	641 3,205 10/23	235 1,175 4/2	607,500 121,500 2/13	156億4040万	57億3400万	127億6525万 3/31
2015年 3月期	1,068 5,340 11/6	421 2,106 5/20	623,500 124,700 10/28	260億5920万	102億7728万	196億5559万 3/31
2016年 3月期	1,094 5,470 11/9	524 2,621 2/15	470,500 94,100 11/9	266億9360万	127億9048万	168億9936万 3/31
2017年 3月期	1,160 5,800 3/15	520 2,600 7/8	1,352,500 270,500 3/15	1415億2000万	126億8800万	1361億1155万 3/31
2018年 3月期	1,805 9/29	996 4,980 4/13	1,302,100 9/21	440億4200万	243億240万	302億6850万 3/30
2019年 3月期	1,453 8/30	697 12/25	1,746,700 7/30	354億5320万	170億680万	196億3560万 3/29
2020年 3月期	977 1/22	591 3/13	470,400 5/30	238億3880万	144億2040万	182億3145万 3/31
2021年 3月期	1,332 3/31	665 4/3	1,472,100 3/4	325億80万	162億2600万	317億5717万 3/31
2022年 3月期	2,073 8/11	870 3/8	816,100 8/11	505億8120万	212億2800万	245億8260万 3/31
2023年 3月期	1,445 9/20 9/13	919 4/13 4/12	388,000 8/12	352億5800万	224億2360万	246億3293万 3/31
2024年 3月期	1,025 4/18 4/3	875 6/2 6/1	435,200 5/15	250億1000万	213億5000万	234億2288万 3/29
2025年 3月期	977 4/10	657 12/23	153,600 8/6	238億3880万	160億3080万	167億8441万 3/31
2026年 3月期	4,400 1/20	570 4/7	25,187,900 10/27	1073億6000万	139億800万	555億4125万 3/31
最新	2,311 2026/9/25		203,200	563億8840万

第一稀元素化学工業（4082）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート