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
09/28	1,370	1,370	1,353	1,353	-0.73%	145,100	-	+0.82%	-	-
09/25	1,336	1,372	1,331	1,363	+2.71%	179,100	-	+1.72%	-	-
09/24	1,330	1,338	1,326	1,327	+0.15%	156,700	-	-0.9%	-	-
09/18	1,349	1,358	1,313	1,325	-1.71%	276,800	-	-1.05%	-	-
09/17	1,331	1,348	1,331	1,348	+1.05%	128,300	-	+0.6%	-	-
09/16	1,333	1,339	1,310	1,334	+3.57%	190,100	-	-0.52%	-	-
09/15	1,276	1,290	1,267	1,288	+0.08%	90,300	-	-3.95%	-	-
09/14	1,294	1,299	1,278	1,287	-0.54%	131,800	-	-4.24%	-	-
09/11	1,286	1,305	1,275	1,294	-0.92%	133,000	-	-3.79%	-	-
09/10	1,302	1,309	1,293	1,306	-0.53%	72,100	-	-2.83%	-	-
09/09	1,280	1,324	1,271	1,313	+2.26%	171,800	-	-1.94%	-	-
09/08	1,319	1,319	1,282	1,284	-1.98%	130,800	-	-3.53%	-	-
09/07	1,328	1,333	1,310	1,310	-1.36%	95,600	-	-1.06%	-	-
09/04	1,353	1,358	1,324	1,328	-2.5%	159,500	-	+0.91%	-	-
09/03	1,379	1,385	1,358	1,362	+0.15%	128,900	-	+4.13%	-	-
09/02	1,370	1,377	1,356	1,360	-1.45%	200,200	-	+4.78%	-	-
09/01	1,385	1,393	1,370	1,380	-0.5%	84,900	-	+7.14%	-	-
08/31	1,375	1,405	1,360	1,387	+0.29%	195,400	-	+8.61%	-	-
08/28	1,399	1,405	1,380	1,383	-1.5%	147,700	-	+9.33%	-	-
08/27	1,410	1,416	1,395	1,404	+0.36%	134,200	-	+12.05%	-	-
08/26	1,380	1,408	1,379	1,399	+1.16%	150,300	-	+12.82%	-	-
08/25	1,380	1,408	1,380	1,383	+0.58%	258,000	-	+12.62%	-	-
08/24	1,362	1,384	1,359	1,375	+1.4%	189,400	-	+13.17%	-	-
08/21	1,296	1,362	1,291	1,356	+4.63%	368,000	-	+12.72%	-	-
08/20	1,302	1,305	1,287	1,296	-0.15%	125,600	-	+8.72%	-	-
08/19	1,326	1,326	1,291	1,298	-3.21%	167,600	-	+9.63%	-	-
08/18	1,331	1,346	1,323	1,341	-0.22%	124,400	-	+14.13%	-	-
08/17	1,348	1,357	1,336	1,344	-0.3%	164,100	-	+15.46%	-	-
08/14	1,358	1,377	1,334	1,348	-1.39%	222,000	-	+16.91%	-	-
08/13	1,344	1,367	1,338	1,367	+1.71%	214,300	-	+19.7%	-	-
08/12	1,353	1,353	1,324	1,344	-0.88%	225,700	-	+18.83%	-	-
08/10	1,320	1,367	1,312	1,356	+3.12%	282,300	-	+21.07%	-	-
08/07	1,276	1,344	1,257	1,315	+3.87%	701,700	-	+18.58%	-	-
08/06	1,179	1,328	1,174	1,266	+8.48%	782,200	-	+15.2%	-	-
08/05	1,130	1,175	1,128	1,167	+4.1%	247,800	-	+7.06%	-	-
08/04	1,114	1,124	1,110	1,121	+0.72%	152,400	-	+3.32%	-	-
08/03	1,114	1,117	1,092	1,113	-0.09%	232,700	-	+2.77%	-	-
07/31	1,130	1,131	1,110	1,114	-0.89%	176,200	-	+3.15%	-	-
07/30	1,115	1,129	1,107	1,124	+0.63%	224,000	-	+4.27%	-	-
07/29	1,105	1,118	1,100	1,117	+1.45%	203,800	-	+3.91%	-	-
07/28	1,105	1,105	1,091	1,101	-0.36%	236,000	-	+2.61%	-	-
07/27	1,083	1,105	1,083	1,105	+2.5%	112,700	-	+3.08%	-	-
07/24	1,080	1,086	1,073	1,078	-1.01%	113,100	-	+0.75%	-	-
07/23	1,091	1,093	1,083	1,089	-0.27%	71,400	-	+1.78%	-	-
07/22	1,092	1,098	1,084	1,092	+0.74%	92,300	-	+2.15%	-	-
07/21	1,074	1,088	1,071	1,084	+2.26%	125,700	-	+1.5%	-	-
07/17	1,081	1,085	1,050	1,060	-1.58%	204,800	-	-0.66%	-	-
07/16	1,094	1,098	1,076	1,077	-1.55%	86,100	-	+1.03%	-	-
07/15	1,089	1,096	1,085	1,094	+1.3%	81,900	-	+2.82%	-	-
07/14	1,073	1,085	1,073	1,080	+1.03%	61,900	-	+1.79%	-	-
07/13	1,088	1,090	1,068	1,069	-0.83%	121,500	-	+1.04%	-	-
07/10	1,084	1,084	1,072	1,078	+0.56%	93,700	-	+2.18%	-	-
07/09	1,071	1,079	1,070	1,072	-0.46%	91,500	-	+1.8%	-	-
07/08	1,072	1,083	1,070	1,077	+0.28%	140,800	-	+2.57%	-	-
07/07	1,082	1,091	1,074	1,074	-0.74%	199,700	-	+2.58%	-	-
07/06	1,107	1,117	1,075	1,082	+0.46%	344,000	-	+3.54%	-	-
07/03	1,058	1,077	1,058	1,077	+1.22%	125,600	-	+3.36%	-	-
07/02	1,045	1,072	1,045	1,064	+1.92%	203,600	-	+2.21%	-	-
07/01	1,051	1,056	1,043	1,044	-0.48%	162,000	-	+0.38%	-	-
06/30	1,052	1,056	1,048	1,049	-0.29%	112,000	-	+0.77%	-	-
06/29	1,061	1,068	1,045	1,052	-0.57%	224,400	-	+1.06%	-	-
06/26	1,055	1,066	1,051	1,058	+0.28%	91,900	-	+1.63%	-	-
06/25	1,072	1,072	1,055	1,055	+0.29%	128,300	-	+1.34%	-	-
06/24	1,054	1,064	1,052	1,052	-0.75%	101,100	-	+0.96%	-	-
06/23	1,073	1,077	1,060	1,060	-2.12%	118,100	-	+1.83%	-	-
06/22	1,077	1,084	1,064	1,083	+3.14%	181,800	-	+4.03%	-	-
06/19	1,076	1,087	1,050	1,050	-1.78%	340,300	-	+0.86%	-	-
06/18	1,065	1,076	1,062	1,069	+0.47%	126,500	-	+2.49%	-	-
06/17	1,070	1,077	1,064	1,064	0%	130,500	-	+2.01%	-	-
06/16	1,053	1,068	1,051	1,064	-0.37%	122,700	-	+1.82%	-	-
06/15	1,056	1,069	1,050	1,068	+3.79%	124,400	-	+2.2%	-	-
06/12	1,038	1,049	1,029	1,029	+0.39%	163,700	-	-1.63%	-	-
06/11	1,008	1,028	1,004	1,025	+0.2%	150,400	-	-2.1%	-	-
06/10	1,006	1,025	1,006	1,023	+1.69%	182,500	-	-2.57%	-	-
06/09	1,006	1,015	1,003	1,006	+0.1%	198,800	-	-4.37%	-	-
06/08	989	1,007	988	1,005	-0.59%	251,400	-	-4.65%	-	-
06/05	1,002	1,016	1,000	1,011	+1%	117,000	-	-4.35%	-	-
06/04	1,010	1,014	997	1,001	-1.48%	166,900	-	-5.48%	-	-
06/03	1,017	1,021	1,009	1,016	+0.79%	139,700	-	-4.24%	-	-
06/02	1,001	1,017	981	1,008	+0.1%	258,600	-	-5.17%	-	-
06/01	1,048	1,048	1,007	1,007	-4.46%	277,400	-	-5.53%	-	-
05/29	1,055	1,068	1,052	1,054	-0.19%	109,900	-	-1.4%	-	-
05/28	1,052	1,060	1,039	1,056	+0.09%	170,300	-	-1.4%	-	-
05/27	1,066	1,066	1,050	1,055	0%	183,500	-	-1.68%	-	-
05/26	1,056	1,066	1,050	1,055	-0.19%	140,200	-	-1.95%	-	-
05/25	1,064	1,067	1,053	1,057	-0.09%	147,500	-	-1.95%	-	-
05/22	1,066	1,069	1,053	1,058	-0.75%	117,900	-	-2.04%	-	-
05/21	1,060	1,067	1,054	1,066	+2.11%	111,800	-	-1.48%	-	-
05/20	1,050	1,050	1,027	1,044	-1.51%	184,100	-	-3.6%	-	-
05/19	1,076	1,080	1,043	1,060	-0.19%	216,800	-	-2.39%	-	-
05/18	1,111	1,113	1,061	1,062	-3.8%	240,800	-	-2.39%	-	-
05/15	1,098	1,155	1,078	1,104	+1.94%	557,200	-	+1.28%	-	-
05/14	1,098	1,109	1,083	1,083	-1.28%	159,500	-	-0.64%	-	-
05/13	1,092	1,097	1,085	1,097	+1.29%	120,500	-	+0.55%	-	-
05/12	1,080	1,092	1,077	1,083	+0.74%	87,600	-	-0.73%	-	-
05/11	1,068	1,084	1,067	1,075	+0.56%	81,200	-	-1.56%	-	-
05/08	1,080	1,081	1,054	1,069	-1.75%	134,600	-	-2.11%	-	-
05/07	1,084	1,099	1,083	1,088	+1.3%	99,400	-	-0.55%	-	-
05/01	1,060	1,077	1,046	1,074	+0.75%	137,400	-	-1.92%	-	-
04/30	1,050	1,068	1,044	1,066	-0.47%	149,200	-	-2.83%	-	-

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	470 376 1/13	259 207 5/1	715,200 894,000 7/3	-	-	335億359万 3/31
2011年 3月期	644 515 2/9	371 297 3/15	438,400 548,000 12/22	479億2876万	276億4046万	372億2622万 3/31
2012年 3月期	624 499 4/22	391 313 11/28	4,576,000 5,720,000 4/22	464億3971万	291億2951万	361億943万 3/30
2013年 3月期	588 470 3/22	373 298 7/25	269,600 337,000 1/15	437億4081万	277億3353万	409億4884万 3/29
2014年 3月期	648 518 1/20	460 368 6/7	348,000 435,000 5/21	482億795万	342億4812万	445億6543万 3/31
2015年 3月期	836 669 12/1	525 420 4/14	339,200 424,000 11/25	622億6085万	390億8753万	575億5748万 3/31
2016年 3月期	843 674 5/19	514 411 2/12	338,400 423,000 10/29	627億2618万	382億4994万	419億5840万 3/31
2017年 3月期	985 788 3/28	500 400 6/17	533,600 667,000 10/28	733億3565万	372億2622万	698億1599万 3/31
2018年 3月期	1,545 6,180 11/10	856 685 4/13	415,200 519,000 8/10	1150億2901万	637億4990万	815億4325万 3/30
2019年 3月期	1,186 4,745 4/17	576 2,305 12/25	461,600 115,400 6/22	883億1920万	429億321万	560億6882万 3/29
2020年 3月期	873 3,490 11/5	433 1,730 3/19	392,000 98,000 10/30	649億5975万	322億68万	438億1436万 3/31
2021年 3月期	683 2,732 5/28	518 2,072 4/16	422,000 105,500 1/21	508億5101万	385億6636万	456億6563万 3/31
2022年 3月期	723 2,893 9/27	478 1,911 3/8	1,600,400 400,100 11/30	538億4772万	355億6965万	380億6800万 3/31
2023年 3月期	517 2,069 4/5	415 1,660 1/16	764,400 191,100 10/28	385億1052万	308億9776万	329億8808万 3/31
2024年 3月期	781 3,125 3/27	437 1,751 4/7 1,748 4/6	684,000 171,000 12/14	581億6596万	325億9155万	511億9564万 3/29
2025年 3月期	880 3,520 6/25	615 2,460 8/5	900,800 225,200 5/16	655億1814万	457億8825万	515億5221万 3/31
2026年 3月期	1,265 5,060 2/27	628 2,510 4/7	867,600 216,900 5/15	916億5233万	454億6390万	735億8626万 3/31
最新	1,353 2026/9/28		145,100	980億2815万

大日精化工業（4116）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート