- 4092
- 2026/11/09
- 時価
- 385億円
- PER 予
- 8.32倍
- 2010年以降
- 赤字-27.49倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.3-1.29倍
（2010-2026年） - 配当 予
- 5.56%
- ROE 予
- 8.06%
- ROA 予
- 5.24%
- 資料
- Link
- CSV,JSON
日本化学工業（4092）の株価チャート
株価
11/9
- 前日 (11/6)
- 4,355
- 始値
- 4,370
- 高値
- 4,605
- 安値
- 4,315
- 終値 -0.92%
- 4,315
- 出来高 -31.06%
- 158,700
乖離率
- 株価（5日）
移動平均値 - -5.12%
4,548 - 株価（25日）
移動平均値 - -14.87%
5,069 - 出来高（5日）
移動平均値 - -4.51%
166,200
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 4,370 | 4,605 | 4,315 | 4,315 | -0.92% | 158,700 | - | -14.87% | - | - |
| 11/06 | 4,095 | 4,375 | 4,090 | 4,355 | -3.54% | 230,200 | - | -15.06% | - | - |
| 11/05 | 4,840 | 4,880 | 4,480 | 4,515 | -5.35% | 187,600 | - | -12.84% | - | - |
| 11/04 | 4,855 | 4,935 | 4,525 | 4,770 | -0.31% | 174,800 | - | -8.53% | - | - |
| 11/02 | 4,780 | 4,875 | 4,735 | 4,785 | -1.34% | 79,700 | - | -8.77% | - | - |
| 10/30 | 4,960 | 5,050 | 4,795 | 4,850 | -2.71% | 165,900 | - | -8.14% | - | - |
| 10/29 | 4,925 | 5,050 | 4,890 | 4,985 | +1.32% | 184,900 | - | -6.21% | - | - |
| 10/28 | 4,930 | 4,950 | 4,880 | 4,920 | +2.07% | 58,100 | - | -7.97% | - | - |
| 10/27 | 4,810 | 4,875 | 4,780 | 4,820 | +1.69% | 68,700 | - | -10.16% | - | - |
| 10/26 | 4,715 | 4,805 | 4,665 | 4,740 | -0.21% | 92,800 | - | -12.08% | - | - |
| 10/23 | 4,585 | 4,750 | 4,525 | 4,750 | +0.96% | 162,400 | - | -12.3% | - | - |
| 10/22 | 4,900 | 4,920 | 4,690 | 4,705 | -5.05% | 154,700 | - | -13.45% | - | - |
| 10/21 | 4,945 | 5,050 | 4,935 | 4,955 | +1.64% | 107,200 | - | -9.28% | - | - |
| 10/20 | 5,150 | 5,150 | 4,840 | 4,875 | -5.34% | 128,700 | - | -11.15% | - | - |
| 10/19 | 5,080 | 5,210 | 5,030 | 5,150 | -1.34% | 73,300 | - | -6.35% | - | - |
| 10/16 | 5,230 | 5,290 | 5,150 | 5,220 | +2.96% | 76,500 | - | -5.04% | - | - |
| 10/15 | 5,300 | 5,300 | 5,060 | 5,070 | -7.82% | 163,600 | - | -7.89% | - | - |
| 10/14 | 5,560 | 5,590 | 5,450 | 5,500 | -0.72% | 57,000 | - | -0.2% | - | - |
| 10/13 | 5,490 | 5,590 | 5,400 | 5,540 | 0% | 83,000 | - | +0.78% | - | - |
| 10/09 | 5,450 | 5,590 | 5,400 | 5,540 | +0.54% | 70,100 | - | +1% | - | - |
| 10/08 | 5,600 | 5,650 | 5,500 | 5,510 | -2.65% | 75,300 | - | +0.6% | - | - |
| 10/07 | 5,700 | 5,750 | 5,630 | 5,660 | -1.22% | 62,700 | - | +3.36% | - | - |
| 10/06 | 5,680 | 5,810 | 5,590 | 5,730 | -0.35% | 81,900 | - | +4.93% | - | - |
| 10/05 | 5,910 | 5,920 | 5,730 | 5,750 | +0.52% | 114,600 | - | +5.58% | - | - |
| 10/02 | 5,750 | 5,840 | 5,670 | 5,720 | -0.87% | 85,700 | - | +5.26% | - | - |
| 10/01 | 5,670 | 5,810 | 5,670 | 5,770 | +1.76% | 125,600 | - | +6.5% | - | - |
| 09/30 | 5,580 | 5,840 | 5,580 | 5,670 | +5.39% | 166,900 | - | +4.94% | - | - |
| 09/29 | 5,400 | 5,480 | 5,360 | 5,380 | -2.71% | 67,400 | - | -0.31% | - | - |
| 09/28 | 5,640 | 5,670 | 5,490 | 5,530 | -2.12% | 81,400 | - | +2.41% | - | - |
| 09/25 | 5,740 | 5,760 | 5,620 | 5,650 | -1.57% | 81,100 | - | +4.82% | - | - |
| 09/24 | 5,730 | 5,880 | 5,720 | 5,740 | -0.35% | 113,900 | - | +6.38% | - | - |
| 09/18 | 5,510 | 5,770 | 5,470 | 5,760 | +6.86% | 237,400 | - | +6.88% | - | - |
| 09/17 | 5,560 | 5,690 | 5,340 | 5,390 | -1.28% | 188,500 | - | +0.17% | - | - |
| 09/16 | 5,330 | 5,510 | 5,330 | 5,460 | +1.68% | 55,900 | - | +1.39% | - | - |
| 09/15 | 5,250 | 5,420 | 5,190 | 5,370 | +2.09% | 233,500 | - | -0.07% | - | - |
| 09/14 | 5,350 | 5,350 | 5,140 | 5,260 | -1.5% | 123,300 | - | -2.3% | - | - |
| 09/11 | 5,470 | 5,600 | 5,310 | 5,340 | -4.64% | 180,100 | - | -1.07% | - | - |
| 09/10 | 5,260 | 5,600 | 5,180 | 5,600 | +8.32% | 213,200 | - | +3.49% | - | - |
| 09/09 | 5,140 | 5,210 | 5,110 | 5,170 | +1.37% | 61,400 | - | -4.81% | - | - |
| 09/08 | 5,300 | 5,330 | 5,100 | 5,100 | -5.2% | 113,300 | - | -6.52% | - | - |
| 09/07 | 5,290 | 5,410 | 5,240 | 5,380 | +2.28% | 80,800 | - | -1.88% | - | - |
| 09/04 | 5,250 | 5,300 | 5,120 | 5,260 | +2.14% | 70,300 | - | -4.45% | - | - |
| 09/03 | 5,330 | 5,350 | 5,130 | 5,150 | -1.53% | 102,000 | - | -6.64% | - | - |
| 09/02 | 5,280 | 5,320 | 5,200 | 5,230 | -2.24% | 109,200 | - | -5.36% | - | - |
| 09/01 | 5,490 | 5,500 | 5,310 | 5,350 | -2.55% | 81,900 | - | -3.04% | - | - |
| 08/31 | 5,250 | 5,520 | 5,230 | 5,490 | +4.17% | 134,300 | - | -0.54% | - | - |
| 08/28 | 5,420 | 5,480 | 5,260 | 5,270 | -1.86% | 87,300 | - | -4.3% | - | - |
| 08/27 | 5,530 | 5,590 | 5,330 | 5,370 | -1.1% | 97,100 | - | -2.81% | - | - |
| 08/26 | 5,320 | 5,500 | 5,250 | 5,430 | +2.07% | 85,000 | - | -1.83% | - | - |
| 08/25 | 5,370 | 5,400 | 5,300 | 5,320 | -1.66% | 76,300 | - | -3.64% | - | - |
| 08/24 | 5,510 | 5,560 | 5,370 | 5,410 | -1.99% | 129,900 | - | -1.56% | - | - |
| 08/21 | 5,250 | 5,560 | 5,210 | 5,520 | +1.47% | 153,300 | - | +0.62% | - | - |
| 08/20 | 5,250 | 5,500 | 5,090 | 5,440 | +2.64% | 260,400 | - | -0.26% | - | - |
| 08/19 | 5,400 | 5,400 | 5,180 | 5,300 | -8.62% | 308,300 | - | -1.94% | - | - |
| 08/18 | 5,560 | 5,840 | 5,530 | 5,800 | +4.32% | 192,000 | - | +8.17% | - | - |
| 08/17 | 5,500 | 5,620 | 5,390 | 5,560 | +0.18% | 104,800 | - | +4.93% | - | - |
| 08/14 | 5,480 | 5,670 | 5,340 | 5,550 | +0.91% | 250,200 | - | +5.96% | - | - |
| 08/13 | 5,270 | 5,540 | 5,170 | 5,500 | +6.18% | 347,700 | - | +6.32% | - | - |
| 08/12 | 5,660 | 5,770 | 5,150 | 5,180 | -7.83% | 846,800 | - | +1.23% | - | - |
| 08/10 | 5,640 | 5,720 | 5,450 | 5,620 | +0.36% | 325,300 | - | +10.54% | - | - |
| 08/07 | 5,720 | 5,810 | 5,420 | 5,600 | -1.23% | 272,100 | - | +11.18% | - | - |
| 08/06 | 6,010 | 6,030 | 5,640 | 5,670 | -7.2% | 245,000 | - | +13.67% | - | - |
| 08/05 | 6,100 | 6,200 | 5,870 | 6,110 | +5.71% | 320,000 | - | +23.46% | - | - |
| 08/04 | 5,760 | 6,020 | 5,670 | 5,780 | 0% | 197,700 | - | +18.18% | - | - |
| 08/03 | 5,950 | 6,000 | 5,530 | 5,780 | -2.53% | 332,600 | - | +19.05% | - | - |
| 07/31 | 5,950 | 6,190 | 5,830 | 5,930 | +6.85% | 429,800 | - | +23.05% | - | - |
| 07/30 | 5,400 | 5,650 | 5,330 | 5,550 | +3.16% | 362,600 | - | +15.79% | - | - |
| 07/29 | 5,150 | 5,390 | 4,850 | 5,380 | +6.53% | 369,000 | - | +12.86% | - | - |
| 07/28 | 5,300 | 5,300 | 5,010 | 5,050 | -6.13% | 196,100 | - | +6.25% | - | - |
| 07/27 | 5,320 | 5,400 | 5,180 | 5,380 | +3.86% | 265,600 | - | +13.05% | - | - |
| 07/24 | 5,770 | 5,850 | 5,120 | 5,180 | -9.44% | 335,200 | - | +8.69% | - | - |
| 07/23 | 5,610 | 5,950 | 5,510 | 5,720 | +3.81% | 417,600 | - | +19.69% | - | - |
| 07/22 | 5,230 | 5,820 | 5,230 | 5,510 | +6.17% | 517,500 | - | +15.73% | - | - |
| 07/21 | 4,740 | 5,270 | 4,670 | 5,190 | +10.43% | 397,700 | - | +9.56% | - | - |
| 07/17 | 5,040 | 5,170 | 4,540 | 4,700 | -8.56% | 501,400 | - | -0.63% | - | - |
| 07/16 | 4,695 | 5,230 | 4,680 | 5,140 | +8.67% | 662,100 | - | +8.76% | - | - |
| 07/15 | 4,275 | 4,780 | 4,255 | 4,730 | +12.49% | 320,000 | - | +0.25% | - | - |
| 07/14 | 4,245 | 4,245 | 4,090 | 4,205 | -0.94% | 182,000 | - | -10.99% | - | - |
| 07/13 | 4,220 | 4,365 | 4,095 | 4,245 | +0.59% | 253,700 | - | -10.78% | - | - |
| 07/10 | 4,200 | 4,285 | 4,125 | 4,220 | +4.84% | 206,000 | - | -11.97% | - | - |
| 07/09 | 4,040 | 4,145 | 4,000 | 4,025 | +2.55% | 166,800 | - | -16.68% | - | - |
| 07/08 | 4,050 | 4,165 | 3,910 | 3,925 | -4.5% | 316,500 | - | -19.54% | - | - |
| 07/07 | 4,350 | 4,375 | 4,105 | 4,110 | -5.52% | 167,900 | - | -16.72% | - | - |
| 07/06 | 4,360 | 4,465 | 4,285 | 4,350 | -2.14% | 166,700 | - | -12.77% | - | - |
| 07/03 | 4,305 | 4,490 | 4,225 | 4,445 | +1.37% | 224,000 | - | -11.74% | - | - |
| 07/02 | 4,660 | 4,660 | 4,375 | 4,385 | -6.5% | 259,300 | - | -13.22% | - | - |
| 07/01 | 4,680 | 4,795 | 4,630 | 4,690 | +0.64% | 217,400 | - | -7.42% | - | - |
| 06/30 | 4,900 | 4,980 | 4,600 | 4,660 | -4.61% | 326,600 | - | -7.83% | - | - |
| 06/29 | 4,855 | 4,920 | 4,710 | 4,885 | +0.21% | 375,600 | - | -3.72% | - | - |
| 06/26 | 5,170 | 5,220 | 4,790 | 4,875 | -7.5% | 260,400 | - | -3.71% | - | - |
| 06/25 | 5,120 | 5,360 | 5,060 | 5,270 | +7.44% | 297,200 | - | +4.9% | - | - |
| 06/24 | 4,940 | 5,060 | 4,780 | 4,905 | -2.68% | 304,500 | - | -1.09% | - | - |
| 06/23 | 5,280 | 5,380 | 5,030 | 5,040 | -2.89% | 213,100 | - | +2.84% | - | - |
| 06/22 | 5,470 | 5,630 | 5,150 | 5,190 | -6.49% | 354,500 | - | +7.16% | - | - |
| 06/19 | 5,620 | 5,620 | 5,280 | 5,550 | +0.54% | 198,600 | - | +16.08% | - | - |
| 06/18 | 5,260 | 5,740 | 5,260 | 5,520 | +4.94% | 372,700 | - | +17.22% | - | - |
| 06/17 | 4,840 | 5,320 | 4,805 | 5,260 | +7.24% | 326,700 | - | +13.41% | - | - |
| 06/16 | 5,090 | 5,090 | 4,865 | 4,905 | -2.29% | 258,900 | - | +6.98% | - | - |
| 06/15 | 4,890 | 5,160 | 4,840 | 5,020 | +8.89% | 383,100 | - | +10.45% | - | - |
| 06/12 | 5,100 | 5,250 | 4,605 | 4,610 | -6.59% | 543,800 | - | +2.42% | - | - |
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 | 3,780 378 7/20 | 2,160 216 1/22 | 287,500 2,875,000 3/5 | - | - | +9.51% 5/7 | -22.77% 11/21 |
| 2009年 3月期 | 3,970 397 6/19 | 1,400 140 10/28 | 545,800 5,458,000 5/14 | - | - | +30.71% 12/29 | -34.43% 10/8 |
| 2010年 3月期 | 3,530 353 8/27 | 1,580 158 4/1 | 3,846,400 38,464,000 8/27 | - | - | +34.99% 8/27 | -27.46% 10/5 |
| 2011年 3月期 | 2,530 253 2/2 253 1/26 | 1,150 115 3/15 | 518,100 5,181,000 1/20 | 225億7443万 | 102億6110万 | +12.97% 1/20 | -41.37% 3/15 |
| 2012年 3月期 | 1,920 192 5/11 | 1,180 118 11/11 | 121,700 1,217,000 5/11 | 171億3158万 | 105億2878万 | +9.8% 2/24 | -12.05% 11/11 |
| 2013年 3月期 | 1,440 144 1/22 144 4/2 | 930 93 10/15 93 10/12 他3件 | 225,600 2,256,000 1/22 | 128億4868万 | 82億9811万 | +14.44% 1/7 | -13.01% 2/15 |
| 2014年 3月期 | 1,920 192 9/18 | 1,060 106 6/7 | 3,944,200 39,442,000 6/24 | 171億3158万 | 94億5806万 | +22.37% 9/10 | -15.71% 6/7 |
| 2015年 3月期 | 3,650 365 1/8 | 1,200 120 5/20 120 5/19 | 4,211,500 42,115,000 10/15 | 325億6813万 | 107億733万 | +58.76% 12/2 | -10.08% 10/14 |
| 2016年 3月期 | 3,250 325 9/1 | 1,730 173 2/12 | 3,227,900 32,279,000 8/5 | 289億9902万 | 154億3640万 | +29.24% 8/10 | -22.43% 2/12 |
| 2017年 3月期 | 2,740 274 10/31 274 10/27 | 1,850 185 4/8 | 256,200 2,562,000 11/9 | 244億4840万 | 165億713万 | +11.58% 5/31 | -11.65% 11/9 |
| 2018年 3月期 | 3,585 3/14 | 2,110 211 4/17 | 1,003,100 2/9 | 319億8814万 | 188億2705万 | +18.67% 2/23 | -10.57% 2/7 |
| 2019年 3月期 | 5,190 8/9 | 1,947 3/29 | 689,800 5/21 | 463億920万 | 173億7264万 | +32.56% 5/21 | -22.36% 12/25 |
| 2020年 3月期 | 3,550 11/12 | 1,637 6/3 | 347,800 2/7 | 316億7585万 | 146億658万 | +28.59% 10/18 | -25.07% 3/13 |
| 2021年 3月期 | 3,460 2/12 | 1,970 4/3 | 192,200 2/12 | 308億7280万 | 175億7786万 | +15.85% 1/20 | -7.49% 7/10 |
| 2022年 3月期 | 3,690 8/12 | 2,108 3/8 | 326,400 8/12 | 329億2503万 | 188億920万 | +16.76% 8/13 | -15.03% 10/5 |
| 2023年 3月期 | 2,431 4/5 | 1,692 1/6 | 801,400 1/16 | 216億9126万 | 150億9733万 | +8.19% 1/27 | -8.74% 9/26 |
| 2024年 3月期 | 2,509 2/29 | 1,765 6/1 | 339,200 2/29 | 223億8724万 | 157億4869万 | +18.2% 2/29 | -6.07% 12/14 |
| 2025年 3月期 | 3,010 9/3 | 1,737 8/5 | 906,300 11/13 | 268億5755万 | 154億9886万 | +14.23% 8/16 | -30.47% 8/5 |
| 2026年 3月期 | 3,700 2/25 | 1,733 4/7 | 852,100 8/8 | 330億1426万 | 154億6316万 | +24.13% 8/13 | -13.51% 3/23 |
| 最新 | 4,315 2026/11/9 | 158,700 | 385億177万 | -14.87% 5,069 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 67%（1.67倍）
- 1989/12/29 vs 1988/12/28
- 194%（2.94倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 29%（1.29倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- 38%（1.38倍）
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 137%（2.37倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 124%（2.24倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/11/09 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
930円（2012/10/15） - 364%（4.64倍）
4,315円（11/9）
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。
