日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	2,221	2,230	2,212	2,216	-0.31%	6,800	-	-2.38%
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	（IR情報）16:00 人事異動について
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	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）14:40 人事異動について
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	（IR情報）14:00 早期退職優遇措置制度への募集結果に関するお知らせ
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	（IR情報）14:30 2026年3月期決算概要
05/14	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
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%

日本化学産業（4094）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート