- 4091
- 2026/09/28
- 時価
- 2兆3785億円
- PER 予
- 17.67倍
- 2010年以降
- 赤字-40.65倍
（2010-2026年） - PBR
- 1.88倍
- 2010年以降
- 0.65-2.87倍
（2010-2026年） - 配当 予
- 1.2%
- ROE 予
- 10.61%
- ROA 予
- 4.82%
- 資料
- Link
- CSV,JSON
日本酸素 HD（4091）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,630
- 始値
- 5,625
- 高値
- 5,673
- 安値
- 5,492
- 終値 -2.45%
- 5,492
- 出来高 +23.81%
- 971,900
乖離率
- 株価（5日）
移動平均値 - -0.83%
5,538 - 株価（25日）
移動平均値 - -1.01%
5,548 - 出来高（5日）
移動平均値 - +14.78%
846,780
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,625 | 5,673 | 5,492 | 5,492 | -2.45% | 971,900 | - | -1.01% | - | - |
| 09/25 | 5,582 | 5,669 | 5,519 | 5,630 | +1.08% | 785,000 | - | +1.3% | - | - |
| 09/24 | 5,495 | 5,667 | 5,490 | 5,570 | +1.44% | 1,083,000 | - | -0.04% | - | - |
| 09/18 | 5,510 | 5,522 | 5,447 | 5,491 | -0.31% | 846,700 | - | -1.82% | - | - |
| 09/17 | 5,514 | 5,595 | 5,457 | 5,508 | +0.15% | 547,300 | - | -1.98% | - | - |
| 09/16 | 5,494 | 5,553 | 5,450 | 5,500 | +1.07% | 945,600 | - | -2.55% | - | - |
| 09/15 | 5,430 | 5,461 | 5,410 | 5,442 | -0.24% | 552,000 | - | -4.02% | - | - |
| 09/14 | 5,350 | 5,462 | 5,314 | 5,455 | +1.41% | 512,600 | - | -4.23% | - | - |
| 09/11 | 5,400 | 5,443 | 5,312 | 5,379 | -1.3% | 749,400 | - | -5.96% | - | - |
| 09/10 | 5,370 | 5,529 | 5,364 | 5,450 | +0.22% | 801,500 | - | -5.15% | - | - |
| 09/09 | 5,350 | 5,476 | 5,350 | 5,438 | +1.32% | 569,000 | - | -5.67% | - | - |
| 09/08 | 5,460 | 5,492 | 5,366 | 5,367 | -2.26% | 533,600 | - | -7.13% | - | - |
| 09/07 | 5,477 | 5,520 | 5,442 | 5,491 | +0.37% | 538,900 | - | -5.16% | - | - |
| 09/04 | 5,522 | 5,590 | 5,452 | 5,471 | -2.3% | 490,700 | - | -5.7% | - | - |
| 09/03 | 5,614 | 5,724 | 5,589 | 5,600 | +1.56% | 597,400 | - | -3.71% | - | - |
| 09/02 | 5,621 | 5,697 | 5,514 | 5,514 | -3.26% | 585,300 | - | -5.36% | - | - |
| 09/01 | 5,657 | 5,785 | 5,657 | 5,700 | +0.35% | 568,600 | - | -2.36% | - | - |
| 08/31 | 5,614 | 5,725 | 5,591 | 5,680 | +1.41% | 487,700 | - | -2.97% | - | - |
| 08/28 | 5,587 | 5,690 | 5,577 | 5,601 | -1.51% | 518,400 | - | -4.45% | - | - |
| 08/27 | 5,600 | 5,741 | 5,600 | 5,687 | +1.66% | 405,800 | - | -3.2% | - | - |
| 08/26 | 5,611 | 5,641 | 5,576 | 5,594 | -1.04% | 423,900 | - | -4.96% | - | - |
| 08/25 | 5,704 | 5,744 | 5,640 | 5,653 | -0.98% | 359,400 | - | -4.24% | - | - |
| 08/24 | 5,667 | 5,757 | 5,657 | 5,709 | +1.42% | 404,600 | - | -3.52% | - | - |
| 08/21 | 5,600 | 5,653 | 5,539 | 5,629 | -0.57% | 381,600 | - | -5.08% | - | - |
| 08/20 | 5,760 | 5,792 | 5,652 | 5,661 | -1.01% | 388,800 | - | -4.87% | - | - |
| 08/19 | 5,925 | 5,944 | 5,711 | 5,719 | -4.6% | 452,200 | - | -4.16% | - | - |
| 08/18 | 6,050 | 6,081 | 5,988 | 5,995 | -1.45% | 381,300 | - | +0.23% | - | - |
| 08/17 | 6,163 | 6,173 | 6,030 | 6,083 | -0.93% | 204,800 | - | +1.65% | - | - |
| 08/14 | 6,131 | 6,200 | 6,031 | 6,140 | -0.15% | 408,000 | - | +2.56% | - | - |
| 08/13 | 6,137 | 6,198 | 6,000 | 6,149 | +0.21% | 436,900 | - | +2.71% | - | - |
| 08/12 | 6,102 | 6,184 | 6,062 | 6,136 | +0.56% | 314,300 | - | +2.45% | - | - |
| 08/10 | 6,043 | 6,177 | 5,960 | 6,102 | +0.89% | 480,700 | - | +1.77% | - | - |
| 08/07 | 6,042 | 6,080 | 5,971 | 6,048 | +0.23% | 370,200 | - | +0.75% | - | - |
| 08/06 | 5,921 | 6,095 | 5,921 | 6,034 | +1.65% | 440,800 | - | +0.38% | - | - |
| 08/05 | 5,800 | 5,955 | 5,800 | 5,936 | +2.84% | 492,400 | - | -1.25% | - | - |
| 08/04 | 5,717 | 5,790 | 5,619 | 5,772 | +2.05% | 478,900 | - | -4.01% | - | - |
| 08/03 | 5,781 | 5,781 | 5,521 | 5,656 | -2.16% | 618,500 | - | -6.03% | - | - |
| 07/31 | 5,927 | 5,941 | 5,731 | 5,781 | -0.86% | 822,500 | - | -4.15% | - | - |
| 07/30 | 5,800 | 5,958 | 5,739 | 5,831 | -0.07% | 773,400 | - | -3.24% | - | - |
| 07/29 | 5,850 | 6,052 | 5,616 | 5,835 | +0.17% | 1,061,000 | - | -2.99% | - | - |
| 07/28 | 5,994 | 6,009 | 5,825 | 5,825 | -4.3% | 388,300 | - | -3.05% | - | - |
| 07/27 | 5,906 | 6,120 | 5,906 | 6,087 | +3.26% | 494,000 | - | +1.55% | - | - |
| 07/24 | 5,840 | 5,909 | 5,772 | 5,895 | -0.19% | 397,100 | - | -1.31% | - | - |
| 07/23 | 5,983 | 6,018 | 5,906 | 5,906 | -1.06% | 476,900 | - | -0.91% | - | - |
| 07/22 | 5,987 | 6,050 | 5,960 | 5,969 | -0.93% | 440,500 | - | +0.37% | - | - |
| 07/21 | 6,057 | 6,086 | 5,988 | 6,025 | +0.25% | 685,900 | - | +1.6% | - | - |
| 07/17 | 6,115 | 6,227 | 5,946 | 6,010 | -0.35% | 518,700 | - | +1.62% | - | - |
| 07/16 | 6,103 | 6,177 | 6,031 | 6,031 | -1.97% | 396,300 | - | +2.39% | - | - |
| 07/15 | 6,100 | 6,189 | 6,070 | 6,152 | +1.35% | 434,900 | - | +4.98% | - | - |
| 07/14 | 6,037 | 6,108 | 5,970 | 6,070 | +0.3% | 506,000 | - | +4.21% | - | - |
| 07/13 | 6,074 | 6,101 | 5,970 | 6,052 | -0.33% | 279,500 | - | +4.42% | - | - |
| 07/10 | 6,234 | 6,239 | 6,063 | 6,072 | -1.25% | 476,400 | - | +5.22% | - | - |
| 07/09 | 6,090 | 6,158 | 6,075 | 6,149 | -0.18% | 467,800 | - | +6.9% | - | - |
| 07/08 | 6,169 | 6,256 | 6,145 | 6,160 | -0.66% | 322,500 | - | +7.5% | - | - |
| 07/07 | 6,300 | 6,300 | 6,141 | 6,201 | -1.76% | 413,700 | - | +8.58% | - | - |
| 07/06 | 6,285 | 6,420 | 6,255 | 6,312 | +0.59% | 706,100 | - | +10.89% | - | - |
| 07/03 | 6,286 | 6,286 | 6,126 | 6,275 | +0.4% | 425,300 | - | +10.51% | - | - |
| 07/02 | 6,100 | 6,345 | 6,070 | 6,250 | +3.82% | 780,300 | - | +10.15% | - | - |
| 07/01 | 6,004 | 6,020 | 5,878 | 6,020 | +0.4% | 539,500 | - | +6.08% | - | - |
| 06/30 | 5,999 | 6,034 | 5,850 | 5,996 | +1.23% | 680,200 | - | +5.4% | - | - |
| 06/29 | 5,961 | 6,030 | 5,863 | 5,923 | -0.25% | 590,700 | - | +3.82% | - | - |
| 06/26 | 5,861 | 5,975 | 5,838 | 5,938 | +4.67% | 753,500 | - | +3.81% | - | - |
| 06/25 | 5,648 | 5,715 | 5,616 | 5,673 | +2.25% | 633,200 | - | -0.99% | - | - |
| 06/24 | 5,610 | 5,632 | 5,531 | 5,548 | -1.81% | 502,000 | - | -3.29% | - | - |
| 06/23 | 5,523 | 5,744 | 5,495 | 5,650 | +2.91% | 927,600 | - | -1.7% | - | - |
| 06/22 | 5,490 | 5,557 | 5,468 | 5,490 | -1.33% | 381,400 | - | -4.7% | - | - |
| 06/19 | 5,552 | 5,649 | 5,501 | 5,564 | -0.05% | 537,200 | - | -3.75% | - | - |
| 06/18 | 5,584 | 5,652 | 5,533 | 5,567 | -0.41% | 401,300 | - | -4.07% | - | - |
| 06/17 | 5,561 | 5,615 | 5,480 | 5,590 | +1.01% | 375,300 | - | -4.02% | - | - |
| 06/16 | 5,574 | 5,611 | 5,522 | 5,534 | -1.67% | 474,400 | - | -5.19% | - | - |
| 06/15 | 5,487 | 5,757 | 5,462 | 5,628 | +4.16% | 563,300 | - | -3.75% | - | - |
| 06/12 | 5,320 | 5,435 | 5,293 | 5,403 | +2.08% | 858,200 | - | -7.96% | - | - |
| 06/11 | 5,175 | 5,299 | 5,164 | 5,293 | +0.34% | 400,400 | - | -9.97% | - | - |
| 06/10 | 5,331 | 5,388 | 5,248 | 5,275 | -1.05% | 511,900 | - | -10.52% | - | - |
| 06/09 | 5,437 | 5,459 | 5,317 | 5,331 | -1.9% | 575,300 | - | -9.72% | - | - |
| 06/08 | 5,527 | 5,607 | 5,334 | 5,434 | -2.72% | 599,300 | - | -8.1% | - | - |
| 06/05 | 5,570 | 5,674 | 5,550 | 5,586 | -0.6% | 483,500 | - | -5.69% | - | - |
| 06/04 | 5,662 | 5,684 | 5,581 | 5,620 | -1.04% | 462,800 | - | -5.15% | - | - |
| 06/03 | 5,700 | 5,771 | 5,657 | 5,679 | -0.56% | 653,900 | - | -4.18% | - | - |
| 06/02 | 5,772 | 5,824 | 5,693 | 5,711 | -4.37% | 688,000 | - | -3.6% | - | - |
| 06/01 | 6,284 | 6,318 | 5,937 | 5,972 | -3.43% | 761,500 | - | +0.83% | - | - |
| 05/29 | 6,350 | 6,406 | 6,150 | 6,184 | -1.15% | 1,490,700 | - | +4.55% | - | - |
| 05/28 | 6,298 | 6,377 | 6,203 | 6,256 | -1.84% | 633,100 | - | +6.05% | - | - |
| 05/27 | 6,419 | 6,509 | 6,319 | 6,373 | -0.45% | 517,800 | - | +8.29% | - | - |
| 05/26 | 6,375 | 6,491 | 6,309 | 6,402 | +1.8% | 585,100 | - | +9.03% | - | - |
| 05/25 | 6,227 | 6,429 | 6,227 | 6,289 | +1.57% | 917,300 | - | +7.49% | - | - |
| 05/22 | 6,144 | 6,278 | 6,100 | 6,192 | +5.81% | 975,900 | - | +6.08% | - | - |
| 05/21 | 5,917 | 5,959 | 5,820 | 5,852 | +0.6% | 462,000 | - | +0.48% | - | - |
| 05/20 | 5,828 | 5,888 | 5,799 | 5,817 | -2.61% | 605,300 | - | -0.17% | - | - |
| 05/19 | 6,021 | 6,101 | 5,879 | 5,973 | -0.35% | 507,300 | - | +2.47% | - | - |
| 05/18 | 6,061 | 6,108 | 5,927 | 5,994 | -1.99% | 776,800 | - | +2.92% | - | - |
| 05/15 | 6,114 | 6,231 | 6,077 | 6,116 | +0.38% | 875,100 | - | +5.14% | - | - |
| 05/14 | 6,000 | 6,108 | 5,966 | 6,093 | +3.15% | 865,200 | - | +4.98% | - | - |
| 05/13 | 5,739 | 5,925 | 5,709 | 5,907 | +2.07% | 1,059,800 | - | +1.93% | - | - |
| 05/12 | 6,162 | 6,162 | 5,650 | 5,787 | -6.65% | 2,298,400 | - | -0.03% | - | - |
| 05/11 | 5,736 | 6,225 | 5,680 | 6,199 | +9.99% | 2,340,700 | - | +7.12% | - | - |
| 05/08 | 5,722 | 5,800 | 5,538 | 5,636 | -1.09% | 895,500 | - | -2.17% | - | - |
| 05/07 | 5,468 | 5,782 | 5,468 | 5,698 | +3.15% | 1,653,600 | - | -1.21% | - | - |
| 05/01 | 5,550 | 5,621 | 5,485 | 5,524 | -0.29% | 588,800 | - | -4.35% | - | - |
| 04/30 | 5,652 | 5,675 | 5,492 | 5,540 | -2.41% | 892,900 | - | -4.37% | - | - |
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 | 1,169 8/9 | 763 3/18 | 6,325,000 8/13 | - | - | +9.75% 7/20 | -13.55% 3/18 |
| 2009年 3月期 | 991 9/3 | 495 10/28 | 5,024,000 10/10 | - | - | +15.45% 4/20 | -28.77% 10/27 |
| 2010年 3月期 | 1,145 9/24 | 625 4/1 | 6,610,000 9/2 | - | - | +13.33% 6/22 | -9.04% 11/9 |
| 2011年 3月期 | 910 4/2 | 546 3/15 | 4,182,000 4/1 | 3668億1372万 | 2200億8823万 | +6.83% 9/17 | -20.63% 3/15 |
| 2012年 3月期 | 702 4/1 | 506 9/26 | 4,436,000 3/16 | 2829億7058万 | 2039億6455万 | +9.22% 3/16 | -8.29% 8/9 |
| 2013年 3月期 | 713 3/21 | 362 10/1 | 4,995,000 2/7 | 2874億459万 | 1459億1930万 | +19% 1/21 | -13.56% 8/3 |
| 2014年 3月期 | 844 5/22 | 578 4/4 | 3,288,000 6/21 | 3402億964万 | 2329億8717万 | +22.69% 5/20 | -15.44% 6/13 |
| 2015年 3月期 | 1,950 3/3 | 768 4/15 4/11 | 8,686,000 5/13 | 8445億3103万 | 3326億1529万 | +44.92% 11/25 | -8.94% 4/1 |
| 2016年 3月期 | 1,783 8/11 | 938 1/21 | 9,314,400 10/29 | 7722億452万 | 4062億4108万 | +17.88% 8/10 | -20.16% 9/8 |
| 2017年 3月期 | 1,485 3/2 | 791 6/24 | 3,345,200 5/12 | 6431億4286万 | 3425億7643万 | +17.21% 12/8 | -15.55% 6/24 |
| 2018年 3月期 | 1,768 1/29 | 1,113 5/31 | 3,834,300 5/11 | 7657億813万 | 4820億3232万 | +8.73% 11/9 | -11.11% 5/18 |
| 2019年 3月期 | 2,003 12/17 | 1,485 7/5 | 4,768,000 7/6 | 8674億8495万 | 6431億4286万 | +11.65% 7/17 | -13% 8/13 |
| 2020年 3月期 | 2,712 11/19 | 1,165 3/19 | 2,925,800 5/14 | 1兆1745億 | 5045億5315万 | +15.22% 5/17 | -39% 3/19 |
| 2021年 3月期 | 2,199 3/30 | 1,456 4/3 | 2,956,200 1/28 | 9523億7114万 | 6305億8317万 | +15.88% 6/8 | -8.67% 9/30 |
| 2022年 3月期 | 3,100 9/13 | 1,994 4/21 | 3,729,700 10/28 | 1兆3425億 | 8635億8711万 | +15.96% 9/13 | -9.86% 1/27 |
| 2023年 3月期 | 2,650 8/19 | 1,905 12/23 | 2,632,800 2/3 | 1兆1476億 | 8250億4185万 | +12.75% 8/17 | -11.89% 12/23 |
| 2024年 3月期 | 5,110 3/8 | 2,310 4/7 4/6 | 2,573,400 5/12 | 2兆2131億 | 1兆4億 | +16.72% 5/19 | -8.63% 12/8 |
| 2025年 3月期 | 5,475 10/7 | 3,637 8/5 | 2,279,800 11/1 | 2兆3711億 | 1兆5751億 | +11.56% 3/7 | -22.33% 8/5 |
| 2026年 3月期 | 6,347 3/16 | 4,021 4/7 | 3,813,900 10/30 | 2兆7488億 | 1兆7414億 | +15.75% 2/5 | -8.41% 10/16 |
| 最新 | 5,492 2026/9/28 | 971,900 | 2兆3785億 | -1.01% 5,548 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 78%（1.78倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/28 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
203円（1997/12/24） - 2605%（27.05倍）
5,492円（9/28）
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。
