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
09/11	2,230	2,253	2,224	2,240	-0.49%	7,000	454億2720万	-1.32%
09/10	2,269	2,269	2,200	2,251	-0.27%	22,500	456億5028万	-0.53%
09/09	2,271	2,279	2,257	2,257	-0.62%	9,400	457億7196万	0%
09/08	2,285	2,289	2,271	2,271	-0.61%	11,700	460億5588万	+0.89%
09/07	2,298	2,298	2,282	2,285	+0.26%	6,000	463億3980万	+1.87%
09/04	2,280	2,292	2,270	2,279	+0.13%	5,700	462億1812万	+1.92%
09/03	2,302	2,310	2,275	2,276	-0.65%	7,700	461億5728万	+2.15%
09/02	2,301	2,311	2,289	2,291	-0.43%	9,400	464億6148万	+3.11%
09/01	2,320	2,327	2,300	2,301	-0.82%	7,700	466億6428万	+3.93%
08/31	2,291	2,320	2,274	2,320	+1.4%	12,600	470億4960万	+5.17%
08/28	2,299	2,318	2,288	2,288	-0.17%	10,100	464億64万	+4.14%
08/27	2,286	2,299	2,286	2,292	+0.31%	6,400	464億8176万	+4.71%
08/26	2,299	2,300	2,283	2,285	-0.61%	6,700	463億3980万	+4.77%
08/25	2,292	2,300	2,278	2,299	+0.31%	7,500	466億2372万	+5.8%
08/24	2,305	2,315	2,280	2,292	-0.09%	10,500	464億8176万	+5.96%
08/21	2,266	2,295	2,266	2,294	+0.53%	5,500	465億2232万	+6.5%
08/20	2,260	2,285	2,260	2,282	+1.02%	5,800	462億7896万	+6.34%
08/19	2,270	2,279	2,250	2,259	-1.53%	10,800	458億1252万	+5.66%
08/18	2,293	2,294	2,250	2,294	+1.28%	9,600	465億2232万	+7.7%
08/17	2,284	2,294	2,265	2,265	-0.48%	8,900	459億3420万	+6.79%
08/14	2,269	2,277	2,242	2,276	+0.75%	13,400	461億5728万	+7.66%
08/13	2,239	2,268	2,230	2,259	+1.8%	15,000	458億1252万	+7.21%
08/12	2,230	2,241	2,219	2,219	-0.36%	11,600	450億132万	+5.67%
08/10	2,140	2,231	2,129	2,227	+4.11%	30,100	451億6356万	+6.3%
08/07	2,101	2,144	2,101	2,139	+2.84%	35,200	433億7892万	+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	421億8240万	-0.34%
08/05	2,113	2,117	2,091	2,100	+0.43%	17,200	425億8800万	+0.62%
08/04	2,091	2,110	2,090	2,091	+0.05%	9,000	424億548万	+0.24%
08/03	2,110	2,110	2,079	2,090	-0.29%	17,500	423億8520万	+0.24%
07/31	2,116	2,131	2,096	2,096	+0.1%	8,600	425億688万	+0.48%
07/30	2,116	2,116	2,088	2,094	-0.99%	17,200	424億6632万	+0.43%
07/29	2,086	2,160	2,081	2,115	+1.39%	20,000	428億9220万	+1.49%
07/28	2,099	2,099	2,068	2,086	-1.18%	29,600	423億408万	+0.19%
07/27	2,083	2,111	2,083	2,111	+1.44%	12,200	428億1108万	+1.39%
07/24	2,099	2,099	2,072	2,081	-0.72%	9,500	422億268万	0%
07/23	2,105	2,105	2,092	2,096	-0.43%	11,400	425億688万	+0.77%
07/22	2,093	2,139	2,092	2,105	+1.64%	28,100	426億8940万	+1.25%
07/21	2,067	2,088	2,064	2,071	+0.68%	23,700	419億9988万	-0.29%
07/17	2,069	2,072	2,050	2,057	-0.77%	20,700	417億1596万	-0.96%
07/16	2,084	2,090	2,070	2,073	-0.53%	13,300	420億4044万	-0.24%
07/15	2,071	2,099	2,070	2,084	+0.68%	9,800	422億6352万	+0.34%
07/14	2,071	2,080	2,067	2,070	0%	9,100	419億7960万	-0.29%
07/13	2,086	2,100	2,070	2,070	-0.53%	19,000	419億7960万	-0.29%
07/10	2,082	2,094	2,079	2,081	-0.05%	9,800	422億268万	+0.29%
07/09	2,089	2,095	2,082	2,082	-0.34%	8,500	422億2296万	+0.39%
07/08	2,087	2,097	2,070	2,089	0%	14,900	423億6492万	+0.77%
07/07	2,102	2,114	2,088	2,089	-0.57%	15,400	423億6492万	+0.87%
07/06	2,092	2,112	2,090	2,101	+0.29%	15,500	426億828万	+1.6%
07/03	2,075	2,097	2,075	2,095	+1.21%	9,000	424億8660万	+1.5%
07/02	2,070	2,090	2,064	2,070	-0.19%	19,400	419億7960万	+0.39%
07/01	2,075	2,095	2,067	2,074	-0.05%	10,900	420億6072万	+0.63%
06/30	2,079	2,098	2,066	2,075	+0.14%	12,100	420億8100万	+0.73%
06/29	2,083	2,104	2,067	2,072	-1.75%	17,100	420億2016万	+0.58%
06/26	2,083	2,109	2,073	2,109	+1.25%	21,300	427億7052万	+2.43%
06/25	2,071	2,088	2,068	2,083	+0.87%	9,900	422億4324万	+1.26%
06/24	2,071	2,085	2,065	2,065	-0.29%	5,600	418億7820万	+0.54%
06/23	2,100	2,165	2,071	2,071	-0.67%	6,500	419億9988万	+0.83%
06/22	2,080	2,180	2,080	2,085	+0.29%	15,100	422億8380万	+1.56%
06/19	2,070	2,088	2,070	2,079	+0.87%	8,300	421億6212万	+1.32%
06/18	2,067	2,083	2,060	2,061	-0.19%	6,300	417億9708万	+0.39%
06/17	2,053	2,095	2,053	2,065	+0.63%	5,400	418億7820万	+0.29%
06/16	2,092	2,092	2,046	2,052	-1.35%	9,500	416億1456万	-0.97%
06/15	2,073	2,102	2,063	2,080	+0.48%	9,100	421億8240万	-0.24%
06/12	2,060	2,089	2,032	2,070	+1.07%	15,800	419億7960万	-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	415億3344万	-2.8%
06/10	2,071	2,080	2,071	2,072	+0.05%	39,200	420億2016万	-2.31%
06/09	2,043	2,099	2,043	2,071	+2.02%	14,200	419億9988万	-2.86%
06/08	2,040	2,059	2,026	2,030	-1.98%	18,100	411億6840万	-5.27%
06/05	2,036	2,090	2,032	2,071	+1.72%	14,000	419億9988万	-3.99%
06/04	2,075	2,075	2,021	2,036	-1.07%	6,200	412億9008万	-6.09%
06/03	1,997	2,085	1,997	2,058	+3.05%	28,100	417億3624万	-5.68%
06/02	2,020	2,050	1,978	1,997	-0.65%	36,900	404億9916万	-9.02%
06/01	2,055	2,057	2,003	2,010	-2.05%	23,400	407億6280万	-9.09%
05/29	2,042	2,082	2,042	2,052	+0.49%	13,700	416億1456万	-7.9%
05/28	2,056	2,062	2,031	2,042	-0.68%	7,000	414億1176万	-8.96%
05/27	2,055	2,062	2,044	2,056	-0.1%	7,500	416億9568万	-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	417億3624万	-9.54%
05/25	2,077	2,145	2,046	2,052	+0.15%	26,600	416億1456万	-10.43%
05/22	2,015	2,064	2,001	2,049	+1.94%	31,600	415億5372万	-11.22%
05/21	2,061	2,077	2,006	2,010	-2.76%	42,800	407億6280万	-13.51%
05/20	2,051	2,080	2,036	2,067	+0.49%	18,900	419億1876万	-11.74%
05/19	2,052	2,102	2,033	2,057	-0.24%	40,300	417億1596万	-12.8%
05/18	2,097	2,110	2,061	2,062	-1.67%	37,200	418億1736万	-13.22%
05/15	2,201	2,230	2,095	2,097	-5.2%	76,000	425億2716万	-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	448億5936万	-8.06%
05/13	2,384	2,384	2,363	2,383	-0.04%	3,700	483億2724万	-1.28%
05/12	2,385	2,386	2,361	2,384	+1.19%	5,100	483億4752万	-1.37%
05/11	2,356	2,370	2,341	2,356	0%	4,900	477億7968万	-2.56%
05/08	2,384	2,384	2,356	2,356	-1.22%	4,100	477億7968万	-2.6%
05/07	2,340	2,387	2,336	2,385	+1.88%	7,200	483億6780万	-1.57%
05/01	2,367	2,367	2,326	2,341	-0.43%	10,700	474億7548万	-3.62%
04/30	2,380	2,380	2,340	2,351	-0.93%	11,300	476億7828万	-3.53%
04/28	（IR情報）18:00 人事異動について
04/28	2,363	2,380	2,361	2,373	+0.38%	5,200	481億2444万	-2.94%
04/27	2,371	2,388	2,364	2,364	-0.3%	8,000	479億4192万	-3.63%
04/24	2,397	2,400	2,371	2,371	-0.46%	8,000	480億8388万	-3.58%
04/23	2,405	2,410	2,380	2,382	-0.87%	10,000	483億696万	-3.45%
04/22	2,432	2,434	2,403	2,403	-1.44%	10,900	487億3284万	-2.95%
04/21	2,439	2,448	2,438	2,438	+0.08%	3,300	494億4264万	-1.85%
04/20	2,446	2,450	2,430	2,436	-0.9%	4,700	494億208万	-2.17%
04/17	2,441	2,463	2,426	2,458	+0.99%	8,900	498億4824万	-1.52%

日本化学産業（4094）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート