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
03/06	2,680	2,705	2,643	2,675	-0.3%	10,200	542億4900万	+0.26%
03/05	2,699	2,725	2,664	2,683	+2.99%	11,100	544億1124万	+0.64%
03/04	2,680	2,698	2,580	2,605	-4.82%	38,700	528億2940万	-2.25%
03/03	2,775	2,799	2,721	2,737	-1.62%	15,800	555億636万	+2.59%
03/02	2,729	2,782	2,706	2,782	+1.27%	15,500	564億1896万	+4.35%
02/27	2,660	2,755	2,659	2,747	+3.62%	23,700	557億916万	+3.12%
02/26	2,666	2,666	2,640	2,651	-0.67%	8,800	537億6228万	-0.34%
02/25	2,638	2,673	2,630	2,669	+1.18%	16,700	541億2732万	+0.3%
02/24	2,664	2,664	2,613	2,638	-0.94%	14,100	534億9864万	-0.75%
02/20	2,640	2,666	2,635	2,663	+0.87%	7,300	540億564万	+0.3%
02/19	2,632	2,660	2,626	2,640	+0.3%	9,500	535億3920万	-0.38%
02/18	2,670	2,685	2,630	2,632	-0.94%	10,800	533億7696万	-0.57%
02/17	2,678	2,678	2,622	2,657	-0.04%	14,000	538億8396万	+0.57%
02/16	2,700	2,700	2,651	2,658	-0.45%	11,300	539億424万	+0.8%
02/13	2,672	2,703	2,651	2,670	-0.56%	13,800	541億4760万	+1.44%
02/12	2,670	2,723	2,670	2,685	+0.94%	20,400	544億5180万	+2.29%
02/10	2,645	2,670	2,636	2,660	+1.68%	25,500	539億4480万	+1.64%
02/09	14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	14:40 リチウムイオン電池正極材の製造受託の終了、ならびに従業員への支援策に関するお知らせ
02/09	2,736	2,746	2,550	2,616	-3.61%	64,700	530億5248万	+0.27%
02/06	2,653	2,715	2,653	2,714	+1.08%	13,600	550億3992万	+4.26%
02/05	2,680	2,705	2,670	2,685	+0.71%	8,400	544億5180万	+3.51%
02/04	2,682	2,688	2,661	2,666	-0.56%	13,900	540億6648万	+3.21%
02/03	2,632	2,686	2,632	2,681	+1.94%	8,100	543億7068万	+4.2%
02/02	2,666	2,699	2,622	2,630	-0.53%	17,600	533億3640万	+2.65%
01/30	2,643	2,644	2,605	2,644	+0.88%	9,900	536億2032万	+3.61%
01/29	2,644	2,644	2,588	2,621	+0.15%	15,000	531億5388万	+3.15%
01/28	2,643	2,643	2,606	2,617	-1.21%	17,200	530億7276万	+3.36%
01/27	2,711	2,711	2,637	2,649	-1.71%	16,900	537億2172万	+5.08%
01/26	2,695	2,705	2,640	2,695	+0.11%	21,500	546億5460万	+7.41%
01/23	2,744	2,744	2,680	2,692	-1.21%	15,600	545億9376万	+7.85%
01/22	2,661	2,746	2,645	2,725	+3.14%	14,600	552億6300万	+9.75%
01/21	2,640	2,681	2,600	2,642	-0.83%	13,800	535億7976万	+7.05%
01/20	2,619	2,670	2,617	2,664	+1.8%	16,600	540億2592万	+8.6%
01/19	2,570	2,628	2,570	2,617	+2.79%	19,200	530億7276万	+7.3%
01/16	2,560	2,561	2,546	2,546	-0.35%	24,500	516億3288万	+4.99%
01/15	2,555	2,559	2,533	2,555	0%	19,600	518億1540万	+5.84%
01/14	2,515	2,555	2,515	2,555	+1.59%	22,600	518億1540万	+6.33%
01/13	2,550	2,550	2,510	2,515	-0.67%	31,300	510億420万	+5.19%
01/09	2,530	2,550	2,530	2,532	+0.28%	16,500	513億4896万	+6.39%
01/08	2,474	2,538	2,470	2,525	+1.41%	16,700	512億700万	+6.54%
01/07	2,491	2,537	2,456	2,490	+0.24%	25,200	504億9720万	+5.46%
01/06	2,485	2,493	2,477	2,484	+0.57%	15,500	503億7552万	+5.57%
01/05	2,500	2,524	2,470	2,470	+0.28%	19,700	500億9160万	+5.42%
2025
12/30	2,453	2,475	2,450	2,463	-0.53%	12,400	499億4964万	+5.57%
12/29	2,459	2,484	2,429	2,476	+2.78%	27,800	502億1328万	+6.68%
12/26	2,445	2,450	2,400	2,409	-0.86%	28,800	488億5452万	+4.33%
12/25	2,405	2,436	2,405	2,430	+1.25%	11,100	492億8040万	+5.7%
12/24	2,395	2,415	2,391	2,400	+0.54%	12,400	486億7200万	+4.85%
12/23	2,391	2,391	2,376	2,387	+0.46%	3,800	484億836万	+4.65%
12/22	2,382	2,390	2,370	2,376	+0.08%	8,600	481億8528万	+4.44%
12/19	2,356	2,379	2,356	2,374	+0.76%	6,900	481億4472万	+4.58%
12/18	2,353	2,366	2,347	2,356	+0.13%	6,500	477億7968万	+3.97%
12/17	2,369	2,370	2,345	2,353	-0.08%	9,000	477億1884万	+4.07%
12/16	2,371	2,371	2,355	2,355	-0.55%	6,400	477億5940万	+4.39%
12/15	2,354	2,376	2,349	2,368	+0.64%	10,400	480億2304万	+5.2%
12/12	2,308	2,355	2,305	2,353	+3.29%	18,000	477億1884万	+4.76%
12/11	2,310	2,315	2,278	2,278	-0.91%	58,700	461億9784万	+1.65%
12/10	2,285	2,308	2,285	2,299	+0.7%	20,700	466億2372万	+2.73%
12/09	2,255	2,296	2,255	2,283	+1.29%	22,600	462億9924万	+2.15%
12/08	2,262	2,264	2,248	2,254	-1.05%	29,000	457億1112万	+0.94%
12/05	2,264	2,283	2,255	2,278	+0.84%	12,700	461億9784万	+2.06%
12/04	2,262	2,278	2,251	2,259	+0.27%	11,700	458億1252万	+1.35%
12/03	2,274	2,278	2,253	2,253	-1.01%	21,900	456億9084万	+1.08%
12/02	2,318	2,318	2,274	2,276	-1.47%	21,100	461億5728万	+2.02%
12/01	2,310	2,340	2,294	2,310	+1.23%	42,700	468億4680万	+3.49%
11/28	2,242	2,297	2,242	2,282	+1.83%	20,700	462億7896万	+2.29%
11/27	2,218	2,255	2,212	2,241	+1.4%	18,100	454億4748万	+0.45%
11/26	2,171	2,214	2,171	2,210	+2.5%	38,000	448億1880万	-0.99%
11/25	2,188	2,193	2,155	2,156	-1.42%	40,100	437億2368万	-3.49%
11/21	2,160	2,188	2,145	2,187	+0.92%	32,100	443億5236万	-2.28%
11/20	2,195	2,200	2,167	2,167	-0.37%	22,000	439億4676万	-3.35%
11/19	2,193	2,193	2,164	2,175	-0.82%	24,600	441億900万	-3.12%
11/18	2,232	2,232	2,193	2,193	-2.23%	19,900	444億7404万	-2.45%
11/17	2,250	2,268	2,236	2,243	-0.09%	9,700	454億8804万	-0.31%
11/14	2,260	2,270	2,227	2,245	-1.06%	15,000	455億2860万	-0.31%
11/13	2,240	2,274	2,240	2,269	+1.34%	7,200	460億1532万	+0.71%
11/12	2,220	2,260	2,220	2,239	+0.9%	5,800	454億692万	-0.62%
11/11	2,250	2,250	2,203	2,219	-1.38%	17,800	450億132万	-1.6%
11/10	2,250	2,267	2,246	2,250	+0.4%	7,300	456億3000万	-0.31%
11/07	14:30 2026年3月期第2四半期(中間期)決算概要
11/07	14:30 業績予想の修正に関するお知らせ
11/07	14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,210	2,282	2,200	2,241	+0.9%	17,600	454億4748万	-0.66%
11/06	2,215	2,224	2,195	2,221	+1.18%	9,100	450億4188万	-1.6%
11/05	2,234	2,235	2,130	2,195	-1.75%	27,800	445億1460万	-2.88%
11/04	2,240	2,252	2,231	2,234	-0.04%	6,100	453億552万	-1.41%
10/31	2,239	2,291	2,217	2,235	+0.95%	10,100	453億2580万	-1.59%
10/30	2,228	2,239	2,214	2,214	-0.05%	11,400	448億9992万	-2.77%
10/29	2,271	2,271	2,215	2,215	-2.21%	14,700	449億2020万	-3.02%
10/28	2,300	2,301	2,260	2,265	-1.48%	12,500	459億3420万	-1.13%
10/27	2,292	2,311	2,292	2,299	+0.31%	11,600	466億2372万	+0.13%
10/24	2,287	2,294	2,280	2,292	+0.44%	5,800	464億8176万	-0.35%
10/23	2,290	2,301	2,281	2,282	-0.44%	4,600	462億7896万	-0.95%
10/22	2,271	2,293	2,268	2,292	+1.19%	9,000	464億8176万	-0.69%
10/21	2,268	2,285	2,262	2,265	-0.04%	9,200	459億3420万	-1.99%
10/20	2,280	2,280	2,266	2,266	+0.49%	6,500	459億5448万	-2.16%
10/17	2,273	2,273	2,254	2,255	-0.84%	5,700	457億3140万	-2.8%
10/16	2,258	2,277	2,252	2,274	+0.71%	12,600	461億1672万	-2.19%
10/15	2,279	2,284	2,244	2,258	+0.89%	28,100	457億9224万	-3.09%
10/14	2,245	2,265	2,230	2,238	-0.71%	25,800	453億8664万	-4.15%
10/10	2,284	2,284	2,250	2,254	-1.18%	13,300	457億1112万	-3.76%
10/09	2,270	2,292	2,260	2,281	+0.48%	15,200	462億5868万	-2.77%
10/08	2,272	2,285	2,263	2,270	-0.09%	14,000	460億3560万	-3.45%
10/07	2,296	2,314	2,271	2,272	-1.05%	12,600	460億7616万	-3.57%

4094 日本化学産業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート