- 4116
- 2026/10/02
- 時価
- 929億円
- PER 予
- 10.07倍
- 2010年以降
- 3.73-22.73倍
（2010-2026年） - PBR
- 0.62倍
- 2010年以降
- 0.26-1.21倍
（2010-2026年） - 配当 予
- 4.29%
- ROE 予
- 6.19%
- ROA 予
- 4.13%
- 資料
- Link
- CSV,JSON
大日精化工業（4116）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,310
- 始値
- 1,300
- 高値
- 1,309
- 安値
- 1,282
- 終値 -2.06%
- 1,283
- 出来高 +5.43%
- 112,600
乖離率
- 株価（5日）
移動平均値 - -2.58%
1,317 - 株価（25日）
移動平均値 - -3.9%
1,335 - 出来高（5日）
移動平均値 - -14.11%
131,100
2026/05/11～2026/10/02
株価推移
| 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 | 1,300 | 1,309 | 1,282 | 1,283 | -2.06% | 112,600 | - | -3.9% | - | - |
| 10/01 | 1,320 | 1,324 | 1,305 | 1,310 | -1.13% | 106,800 | - | -2.17% | - | - |
| 09/30 | 1,315 | 1,338 | 1,310 | 1,325 | +0.76% | 116,000 | - | -1.19% | - | - |
| 09/29 | 1,322 | 1,332 | 1,306 | 1,315 | -2.81% | 175,000 | - | -2.08% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 839 671 4/2 | 406 325 3/17 | 869,600 1,087,000 2/7 | - | - | +15.66% 3/31 | -17% 1/22 |
| 2009年 3月期 | 535 428 6/6 | 241 193 3/13 | 695,200 869,000 4/2 | - | - | +9.93% 5/20 | -29.97% 10/8 |
| 2010年 3月期 | 470 376 1/13 | 259 207 5/1 | 715,200 894,000 7/3 | - | - | +22.22% 6/1 | -9.46% 10/5 |
| 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 | +25.42% 4/22 | -33.89% 3/15 |
| 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 | +10.99% 9/2 | -11.13% 6/6 |
| 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 | +17.12% 1/15 | -11.94% 5/23 |
| 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 | +11.26% 1/10 | -14.42% 6/7 |
| 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 | +10.86% 12/1 | -7.18% 10/17 |
| 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 | +11.02% 3/14 | -14.23% 2/12 |
| 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 | +10.47% 2/13 | -11.13% 6/17 |
| 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 | +15% 11/10 | -17.47% 2/14 |
| 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 | +11.72% 9/25 | -20.17% 12/25 |
| 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 | +14.32% 9/20 | -26.23% 3/13 |
| 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 | +14.47% 5/28 | -10.45% 8/20 |
| 2022年 3月期 | 723 2,891 9/28 2,893 9/27 | 478 1,911 3/8 | 1,600,400 400,100 11/30 | 538億1050万 | 355億6965万 | +11.44% 9/14 | -13.11% 3/8 |
| 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 | +5.43% 1/31 | -6.75% 6/20 |
| 2024年 3月期 | 781 3,125 3/27 | 437 1,748 4/6 | 684,000 171,000 12/14 | 581億6596万 | 325億3571万 | +11.88% 12/15 | -10.08% 10/4 |
| 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 | +12.47% 6/3 | -20.47% 8/5 |
| 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 | +9.82% 8/8 | -9.07% 3/23 |
| 最新 | 1,283 2026/10/2 | 112,600 | 929億5648万 | -3.9% 1,335 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/10/02 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
241円（2009/03/13） - 432%（5.32倍）
1,283円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
