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
10/02	2,230	2,250	2,222	2,223	-1.2%	5,800	-	-2.16%	-	-
10/01	2,242	2,250	2,226	2,250	+0.09%	13,200	-	-1.1%	-	-
09/30	2,208	2,250	2,200	2,248	+2.65%	9,100	-	-1.27%	-	-
09/29	2,189	2,207	2,168	2,190	-4.12%	26,400	-	-3.91%	-	-
09/28	2,309	2,309	2,275	2,284	+0.35%	37,600	-	+0.04%	-	-
09/25	2,281	2,282	2,266	2,276	-0.22%	28,900	-	-0.26%	-	-
09/24	2,316	2,316	2,280	2,281	-0.52%	21,500	-	-0.04%	-	-
09/18	2,314	2,315	2,292	2,293	-0.48%	10,100	-	+0.48%	-	-
09/17	2,285	2,304	2,285	2,304	+0.83%	11,400	-	+1.01%	-	-
09/16	2,288	2,309	2,285	2,285	+0.18%	9,000	-	+0.26%	-	-
09/15	2,271	2,286	2,261	2,281	+0.93%	5,100	-	+0.18%	-	-
09/14	2,250	2,260	2,240	2,260	+0.89%	11,600	-	-0.62%	-	-
09/11	2,230	2,253	2,224	2,240	-0.49%	7,000	-	-1.32%	-	-
09/10	2,269	2,269	2,200	2,251	-0.27%	22,500	-	-0.53%	-	-
09/09	2,271	2,279	2,257	2,257	-0.62%	9,400	-	0%	-	-
09/08	2,285	2,289	2,271	2,271	-0.61%	11,700	-	+0.89%	-	-
09/07	2,298	2,298	2,282	2,285	+0.26%	6,000	-	+1.87%	-	-
09/04	2,280	2,292	2,270	2,279	+0.13%	5,700	-	+1.92%	-	-
09/03	2,302	2,310	2,275	2,276	-0.65%	7,700	-	+2.15%	-	-
09/02	2,301	2,311	2,289	2,291	-0.43%	9,400	-	+3.11%	-	-
09/01	2,320	2,327	2,300	2,301	-0.82%	7,700	-	+3.93%	-	-
08/31	2,291	2,320	2,274	2,320	+1.4%	12,600	-	+5.17%	-	-
08/28	2,299	2,318	2,288	2,288	-0.17%	10,100	-	+4.14%	-	-
08/27	2,286	2,299	2,286	2,292	+0.31%	6,400	-	+4.71%	-	-
08/26	2,299	2,300	2,283	2,285	-0.61%	6,700	-	+4.77%	-	-
08/25	2,292	2,300	2,278	2,299	+0.31%	7,500	-	+5.8%	-	-
08/24	2,305	2,315	2,280	2,292	-0.09%	10,500	-	+5.96%	-	-
08/21	2,266	2,295	2,266	2,294	+0.53%	5,500	-	+6.5%	-	-
08/20	2,260	2,285	2,260	2,282	+1.02%	5,800	-	+6.34%	-	-
08/19	2,270	2,279	2,250	2,259	-1.53%	10,800	-	+5.66%	-	-
08/18	2,293	2,294	2,250	2,294	+1.28%	9,600	-	+7.7%	-	-
08/17	2,284	2,294	2,265	2,265	-0.48%	8,900	-	+6.79%	-	-
08/14	2,269	2,277	2,242	2,276	+0.75%	13,400	-	+7.66%	-	-
08/13	2,239	2,268	2,230	2,259	+1.8%	15,000	-	+7.21%	-	-
08/12	2,230	2,241	2,219	2,219	-0.36%	11,600	-	+5.67%	-	-
08/10	2,140	2,231	2,129	2,227	+4.11%	30,100	-	+6.3%	-	-
08/07	2,101	2,144	2,101	2,139	+2.84%	35,200	-	+2.34%	-	-
08/06	2,100	2,130	2,050	2,080	-0.95%	59,100	-	-0.34%	-	-
08/05	2,113	2,117	2,091	2,100	+0.43%	17,200	-	+0.62%	-	-
08/04	2,091	2,110	2,090	2,091	+0.05%	9,000	-	+0.24%	-	-
08/03	2,110	2,110	2,079	2,090	-0.29%	17,500	-	+0.24%	-	-
07/31	2,116	2,131	2,096	2,096	+0.1%	8,600	-	+0.48%	-	-
07/30	2,116	2,116	2,088	2,094	-0.99%	17,200	-	+0.43%	-	-
07/29	2,086	2,160	2,081	2,115	+1.39%	20,000	-	+1.49%	-	-
07/28	2,099	2,099	2,068	2,086	-1.18%	29,600	-	+0.19%	-	-
07/27	2,083	2,111	2,083	2,111	+1.44%	12,200	-	+1.39%	-	-
07/24	2,099	2,099	2,072	2,081	-0.72%	9,500	-	0%	-	-
07/23	2,105	2,105	2,092	2,096	-0.43%	11,400	-	+0.77%	-	-
07/22	2,093	2,139	2,092	2,105	+1.64%	28,100	-	+1.25%	-	-
07/21	2,067	2,088	2,064	2,071	+0.68%	23,700	-	-0.29%	-	-
07/17	2,069	2,072	2,050	2,057	-0.77%	20,700	-	-0.96%	-	-
07/16	2,084	2,090	2,070	2,073	-0.53%	13,300	-	-0.24%	-	-
07/15	2,071	2,099	2,070	2,084	+0.68%	9,800	-	+0.34%	-	-
07/14	2,071	2,080	2,067	2,070	0%	9,100	-	-0.29%	-	-
07/13	2,086	2,100	2,070	2,070	-0.53%	19,000	-	-0.29%	-	-
07/10	2,082	2,094	2,079	2,081	-0.05%	9,800	-	+0.29%	-	-
07/09	2,089	2,095	2,082	2,082	-0.34%	8,500	-	+0.39%	-	-
07/08	2,087	2,097	2,070	2,089	0%	14,900	-	+0.77%	-	-
07/07	2,102	2,114	2,088	2,089	-0.57%	15,400	-	+0.87%	-	-
07/06	2,092	2,112	2,090	2,101	+0.29%	15,500	-	+1.6%	-	-
07/03	2,075	2,097	2,075	2,095	+1.21%	9,000	-	+1.5%	-	-
07/02	2,070	2,090	2,064	2,070	-0.19%	19,400	-	+0.39%	-	-
07/01	2,075	2,095	2,067	2,074	-0.05%	10,900	-	+0.63%	-	-
06/30	2,079	2,098	2,066	2,075	+0.14%	12,100	-	+0.73%	-	-
06/29	2,083	2,104	2,067	2,072	-1.75%	17,100	-	+0.58%	-	-
06/26	2,083	2,109	2,073	2,109	+1.25%	21,300	-	+2.43%	-	-
06/25	2,071	2,088	2,068	2,083	+0.87%	9,900	-	+1.26%	-	-
06/24	2,071	2,085	2,065	2,065	-0.29%	5,600	-	+0.54%	-	-
06/23	2,100	2,165	2,071	2,071	-0.67%	6,500	-	+0.83%	-	-
06/22	2,080	2,180	2,080	2,085	+0.29%	15,100	-	+1.56%	-	-
06/19	2,070	2,088	2,070	2,079	+0.87%	8,300	-	+1.32%	-	-
06/18	2,067	2,083	2,060	2,061	-0.19%	6,300	-	+0.39%	-	-
06/17	2,053	2,095	2,053	2,065	+0.63%	5,400	-	+0.29%	-	-
06/16	2,092	2,092	2,046	2,052	-1.35%	9,500	-	-0.97%	-	-
06/15	2,073	2,102	2,063	2,080	+0.48%	9,100	-	-0.24%	-	-
06/12	2,060	2,089	2,032	2,070	+1.07%	15,800	-	-1.24%	-	-
06/11	2,073	2,075	2,034	2,048	-1.16%	18,900	-	-2.8%	-	-
06/10	2,071	2,080	2,071	2,072	+0.05%	39,200	-	-2.31%	-	-
06/09	2,043	2,099	2,043	2,071	+2.02%	14,200	-	-2.86%	-	-
06/08	2,040	2,059	2,026	2,030	-1.98%	18,100	-	-5.27%	-	-
06/05	2,036	2,090	2,032	2,071	+1.72%	14,000	-	-3.99%	-	-
06/04	2,075	2,075	2,021	2,036	-1.07%	6,200	-	-6.09%	-	-
06/03	1,997	2,085	1,997	2,058	+3.05%	28,100	-	-5.68%	-	-
06/02	2,020	2,050	1,978	1,997	-0.65%	36,900	-	-9.02%	-	-
06/01	2,055	2,057	2,003	2,010	-2.05%	23,400	-	-9.09%	-	-
05/29	2,042	2,082	2,042	2,052	+0.49%	13,700	-	-7.9%	-	-
05/28	2,056	2,062	2,031	2,042	-0.68%	7,000	-	-8.96%	-	-
05/27	2,055	2,062	2,044	2,056	-0.1%	7,500	-	-9.03%	-	-
05/26	2,037	2,073	2,001	2,058	+0.29%	23,200	-	-9.54%	-	-
05/25	2,077	2,145	2,046	2,052	+0.15%	26,600	-	-10.43%	-	-
05/22	2,015	2,064	2,001	2,049	+1.94%	31,600	-	-11.22%	-	-
05/21	2,061	2,077	2,006	2,010	-2.76%	42,800	-	-13.51%	-	-
05/20	2,051	2,080	2,036	2,067	+0.49%	18,900	-	-11.74%	-	-
05/19	2,052	2,102	2,033	2,057	-0.24%	40,300	-	-12.8%	-	-
05/18	2,097	2,110	2,061	2,062	-1.67%	37,200	-	-13.22%	-	-
05/15	2,201	2,230	2,095	2,097	-5.2%	76,000	-	-12.33%	-	-
05/14	2,380	2,380	2,203	2,212	-7.18%	34,400	-	-8.06%	-	-
05/13	2,384	2,384	2,363	2,383	-0.04%	3,700	-	-1.28%	-	-
05/12	2,385	2,386	2,361	2,384	+1.19%	5,100	-	-1.37%	-	-
05/11	2,356	2,370	2,341	2,356	0%	4,900	-	-2.56%	-	-

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	700 9/29	430 4/21	59,000 4/1	-	-	133億5928万 3/31
2011年 3月期	850 2/16	530 3/15	104,000 5/14	175億7800万	109億6040万	146億8280万 3/31
2012年 3月期	710 4/4	465 11/25 11/24 他2件	75,000 7/25	146億8280万	96億1620万	115億3944万 3/30
2013年 3月期	628 3/25	465 11/15	29,000 6/15	129億8704万	96億1620万	126億5616万 3/29
2014年 3月期	840 1/20	575 4/2	61,000 6/12	173億7120万	118億9100万	148億1762万 3/31
2015年 3月期	897 1/27	630 5/22	93,000 11/11	185億4996万	130億2840万	158億3430万 3/31
2016年 3月期	924 6/12	754 8/26	30,000 4/15	191億832万	155億9272万	156億4773万 3/31
2017年 3月期	1,439 1/26	701 9/9	690,500 1/26	297億5852万	144億9668万	256億8421万 3/31
2018年 3月期	2,423 9/15	1,223 3/26 4/4	447,700 8/21	501億764万	252億9164万	263億7493万 3/30
2019年 3月期	1,513 5/21	900 12/25	280,200 4/6	312億8884万	186億1200万	223億3261万 3/29
2020年 3月期	1,173 4/3 4/1	870 3/13	124,300 12/11	242億5764万	179億9160万	186億2656万 3/31
2021年 3月期	1,389 1/8	894 4/3	174,000 12/2	287億2452万	184億8792万	252億4294万 3/31
2022年 3月期	1,504 1/13	1,070 3/8	120,900 7/8	311億272万	221億2760万	232億8211万 3/31
2023年 3月期	1,238 8/24	950 12/30	145,600 11/8	256億184万	196億4600万	209億9336万 3/31
2024年 3月期	1,535 3/29	1,030 8/23	79,000 12/6	311億2980万	208億8840万	282億7153万 3/29
2025年 3月期	1,650 2/18	1,234 8/5	98,500 2/7	334億6200万	250億2552万	301億2499万 3/31
2026年 3月期	2,799 3/3	1,245 4/7	383,800 5/15	567億6372万	252億4860万	463億3613万 3/31
最新	2,223 2026/10/2		5,800	450億8244万

日本化学産業（4094）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート