大日精化工業（4116）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,113
- 始値
- 1,124
- 高値
- 1,126
- 安値
- 1,114
- 終値 +0.54%
- 1,119
- 出来高 -18.19%
- 163,300
乖離率
- 株価（5日）
移動平均値 - +0.99%
1,108 - 株価（25日）
移動平均値 - +0.36%
1,115 - 出来高（5日）
移動平均値 - -7.75%
177,020
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,124 | 1,126 | 1,114 | 1,119 | +0.54% | 163,300 | 810億7428万 | +0.36% | 10.19 | 0.58 |
| 04/15 | 1,107 | 1,122 | 1,102 | 1,113 | +1.18% | 199,600 | 806億3956万 | -0.36% | 10.13 | 0.58 |
| 04/14 | 1,101 | 1,108 | 1,093 | 1,100 | -0.09% | 170,500 | 796億9768万 | -1.79% | 10.01 | 0.57 |
| 04/13 | 1,100 | 1,113 | 1,096 | 1,101 | -0.45% | 185,600 | 797億7013万 | -1.78% | 10.02 | 0.57 |
| 04/10 | 1,108 | 1,117 | 1,106 | 1,106 | 0% | 166,100 | 801億3239万 | -1.6% | 10.07 | 0.58 |
| 04/09 | 1,118 | 1,129 | 1,106 | 1,106 | -1.95% | 172,100 | 801億3239万 | -1.95% | 10.07 | 0.58 |
| 04/08 | 1,129 | 1,134 | 1,119 | 1,128 | +2.55% | 168,000 | 817億2635万 | -0.18% | 10.27 | 0.59 |
| 04/07 | 1,115 | 1,120 | 1,100 | 1,100 | -0.63% | 124,900 | 796億9768万 | -3% | 10.01 | 0.57 |
| 04/06 | 1,099 | 1,120 | 1,097 | 1,107 | +0.45% | 142,000 | 802億485万 | -2.89% | 10.08 | 0.58 |
| 04/03 | 1,102 | 1,117 | 1,097 | 1,102 | +0.55% | 131,700 | 798億4258万 | -3.84% | 10.03 | 0.57 |
| 04/02 | 1,110 | 1,124 | 1,096 | 1,096 | -1.62% | 178,600 | 794億787万 | -4.78% | 9.98 | 0.57 |
| 04/01 | 1,100 | 1,114 | 1,085 | 1,114 | +3.34% | 242,400 | 807億1201万 | -3.72% | 10.14 | 0.58 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,090 | 1,106 | 1,073 | 1,078 | -2.62% | 304,900 | 781億373万 | -7.23% | 9.81 | 0.56 |
| 03/30 | 1,100 | 1,117 | 1,065 | 1,107 | -1.93% | 317,800 | 802億485万 | -5.22% | 10.08 | 0.58 |
| 03/27 | 1,126 | 1,136 | 1,120 | 1,129 | +0.44% | 276,800 | 817億8069万 | -3.77% | 10.28 | 0.59 |
| 03/26 | 1,130 | 1,134 | 1,111 | 1,124 | -0.33% | 174,000 | 814億1842万 | -4.44% | 10.23 | 0.59 |
| 03/25 | 1,139 | 1,141 | 1,125 | 1,128 | +1.69% | 225,200 | 816億9012万 | -4.45% | 10.26 | 0.59 |
| 03/24 | 1,114 | 1,114 | 1,095 | 1,109 | +2.78% | 204,000 | 803億3164万 | -6.28% | 10.09 | 0.58 |
| 03/23 | 1,076 | 1,090 | 1,060 | 1,079 | -2.49% | 296,000 | 781億5806万 | -9.04% | 9.82 | 0.56 |
| 03/19 | 1,138 | 1,141 | 1,106 | 1,106 | -4.84% | 328,000 | 801億5051万 | -7.12% | 10.07 | 0.58 |
| 03/18 | 1,150 | 1,163 | 1,149 | 1,163 | +2.31% | 124,400 | 842億2596万 | -2.56% | 10.58 | 0.61 |
| 03/17 | 1,160 | 1,160 | 1,133 | 1,136 | -0.55% | 122,000 | 823億2408万 | -4.68% | 10.34 | 0.59 |
| 03/16 | 1,136 | 1,148 | 1,130 | 1,143 | +0.55% | 140,400 | 827億7691万 | -4.07% | 10.4 | 0.6 |
| 03/13 | 1,138 | 1,151 | 1,135 | 1,136 | -0.98% | 164,400 | 823億2408万 | -4.52% | 10.34 | 0.59 |
| 03/12 | 1,163 | 1,165 | 1,144 | 1,148 | -2.55% | 220,400 | 831億3917万 | -3.41% | 10.45 | 0.6 |
| 03/11 | 1,184 | 1,195 | 1,175 | 1,178 | +0.96% | 166,800 | 853億1274万 | -0.72% | 10.72 | 0.61 |
| 03/10 | 1,161 | 1,173 | 1,148 | 1,166 | +3.55% | 256,000 | 844億9765万 | -1.33% | 10.62 | 0.61 |
| 03/09 | 1,145 | 1,145 | 1,110 | 1,126 | -5.95% | 442,400 | 815億9956万 | -4.47% | 10.25 | 0.59 |
| 03/06 | 1,181 | 1,198 | 1,164 | 1,198 | -0.1% | 182,400 | 867億6179万 | +1.74% | 10.9 | 0.62 |
| 03/05 | 1,185 | 1,214 | 1,179 | 1,199 | +4.24% | 222,000 | 868億5236万 | +2.28% | 10.91 | 0.62 |
| 03/04 | 1,189 | 1,198 | 1,126 | 1,150 | -6.03% | 440,800 | 833億2030万 | -1.54% | 10.47 | 0.6 |
| 03/03 | 1,258 | 1,260 | 1,223 | 1,224 | -2.49% | 245,200 | 886億6367万 | +4.95% | 11.14 | 0.64 |
| 03/02 | 1,238 | 1,263 | 1,225 | 1,255 | -0.59% | 180,400 | 909億2781万 | +8.1% | 11.42 | 0.65 |
| 02/27 | 1,234 | 1,265 | 1,231 | 1,263 | +2.33% | 168,000 | 914億7120万 | +9.31% | 11.49 | 0.66 |
| 02/26 | 1,253 | 1,253 | 1,229 | 1,234 | -0.5% | 136,800 | 893億8819万 | +7.38% | 11.23 | 0.64 |
| 02/25 | 1,243 | 1,253 | 1,228 | 1,240 | +0.2% | 231,200 | 898億4102万 | +8.49% | 11.29 | 0.65 |
| 02/24 | 1,223 | 1,241 | 1,223 | 1,238 | +1.33% | 160,800 | 896億5989万 | +8.74% | 11.27 | 0.65 |
| 02/20 | 1,225 | 1,225 | 1,208 | 1,221 | -0.91% | 179,200 | 884億8254万 | +7.69% | 11.12 | 0.64 |
| 02/19 | 1,218 | 1,233 | 1,209 | 1,233 | +1.23% | 108,400 | 892億9763万 | +9.07% | 11.22 | 0.64 |
| 02/18 | 1,211 | 1,220 | 1,206 | 1,218 | +0.52% | 166,400 | 882億1084万 | +8.22% | 11.08 | 0.63 |
| 02/17 | 1,223 | 1,223 | 1,206 | 1,211 | -0.1% | 244,000 | 877億5801万 | +8.15% | 11.03 | 0.63 |
| 02/16 | 1,198 | 1,218 | 1,193 | 1,213 | +2.43% | 383,600 | 878億4858万 | +8.84% | 11.04 | 0.63 |
| 02/13 | 1,175 | 1,198 | 1,139 | 1,184 | -0.21% | 639,200 | 857億6557万 | +6.74% | 10.78 | 0.62 |
| 02/12 | 1,175 | 1,195 | 1,174 | 1,186 | +1.71% | 217,200 | 859億4670万 | +7.35% | 10.8 | 0.62 |
| 02/10 | 1,143 | 1,166 | 1,140 | 1,166 | +2.64% | 245,600 | 844億9765万 | +6.02% | 10.62 | 0.61 |
| 02/09 | 1,140 | 1,143 | 1,123 | 1,136 | +1.56% | 187,600 | 823億2408万 | +3.77% | 10.34 | 0.59 |
| 02/06 | 1,100 | 1,119 | 1,094 | 1,119 | +1.36% | 180,000 | 810億5616万 | +2.54% | 10.18 | 0.58 |
| 02/05 | 1,106 | 1,119 | 1,104 | 1,104 | +0.57% | 162,400 | 799億6938万 | +1.54% | 10.05 | 0.58 |
| 02/04 | 1,088 | 1,105 | 1,085 | 1,098 | +0.57% | 111,200 | 795億1655万 | +1.25% | 9.99 | 0.57 |
| 02/03 | 1,085 | 1,095 | 1,080 | 1,091 | +1.87% | 121,200 | 790億6372万 | +0.95% | 9.93 | 0.57 |
| 02/02 | 1,094 | 1,105 | 1,071 | 1,071 | -1.49% | 145,200 | 776億1467万 | -0.53% | 9.75 | 0.56 |
| 01/30 | 1,081 | 1,089 | 1,074 | 1,088 | +0.58% | 110,000 | 787億9202万 | +1.16% | 9.9 | 0.57 |
| 01/29 | 1,083 | 1,086 | 1,069 | 1,081 | +0.12% | 160,000 | 783億3920万 | +0.86% | 9.84 | 0.56 |
| 01/28 | 1,099 | 1,099 | 1,078 | 1,080 | -1.71% | 151,600 | 782億4863万 | +1.03% | 9.83 | 0.56 |
| 01/27 | 1,085 | 1,099 | 1,078 | 1,099 | +1.03% | 164,400 | 796億711万 | +3.07% | 10 | 0.57 |
| 01/26 | 1,103 | 1,103 | 1,086 | 1,088 | -1.58% | 157,600 | 787億9202万 | +2.4% | 9.9 | 0.57 |
| 01/23 | 1,123 | 1,123 | 1,105 | 1,105 | -1.12% | 125,600 | 800億5994万 | +4.44% | 10.06 | 0.58 |
| 01/22 | 1,105 | 1,121 | 1,104 | 1,118 | +1.71% | 130,400 | 809億6560万 | +6.13% | 10.17 | 0.58 |
| 01/21 | 1,075 | 1,100 | 1,073 | 1,099 | +0.11% | 160,800 | 796億711万 | +4.84% | 10 | 0.57 |
| 01/20 | 1,121 | 1,124 | 1,095 | 1,098 | -2.01% | 144,000 | 795億1655万 | +5.33% | 9.99 | 0.57 |
| 01/19 | 1,125 | 1,125 | 1,105 | 1,120 | -0.44% | 126,000 | 811億4673万 | +7.9% | 10.2 | 0.58 |
| 01/16 | 1,114 | 1,128 | 1,111 | 1,125 | +0.9% | 114,800 | 815億899万 | +9.01% | 10.24 | 0.59 |
| 01/15 | 1,111 | 1,119 | 1,106 | 1,115 | +1.02% | 98,000 | 807億8447万 | +8.67% | 10.15 | 0.58 |
| 01/14 | 1,098 | 1,105 | 1,095 | 1,104 | +1.03% | 130,800 | 799億6938万 | +8.21% | 10.05 | 0.58 |
| 01/13 | 1,095 | 1,099 | 1,079 | 1,093 | +1.63% | 143,600 | 791億5429万 | +7.64% | 9.95 | 0.57 |
| 01/09 | 1,088 | 1,095 | 1,074 | 1,075 | 0% | 206,000 | 778億8637万 | +6.33% | 9.79 | 0.56 |
| 01/08 | 1,090 | 1,103 | 1,050 | 1,075 | -0.81% | 743,600 | 778億8637万 | +6.75% | 9.79 | 0.56 |
| 01/07 | 1,063 | 1,089 | 1,055 | 1,084 | +2% | 196,800 | 785億2033万 | +8.05% | 9.87 | 0.57 |
| 01/06 | 1,058 | 1,068 | 1,055 | 1,063 | +1.8% | 158,400 | 769億8071万 | +6.25% | 9.67 | 0.55 |
| 01/05 | 1,053 | 1,054 | 1,039 | 1,044 | +0.48% | 162,000 | 756億2223万 | +4.69% | 9.5 | 0.54 |
| 2025 | ||||||||||
| 12/30 | 1,026 | 1,043 | 1,024 | 1,039 | +1.22% | 129,200 | 752億5997万 | +4.4% | 9.46 | 0.54 |
| 12/29 | 1,034 | 1,034 | 1,021 | 1,026 | +0.12% | 213,600 | 743億5431万 | +3.45% | 9.34 | 0.54 |
| 12/26 | 1,015 | 1,025 | 1,014 | 1,025 | +0.99% | 179,200 | 742億6375万 | +3.54% | 9.33 | 0.53 |
| 12/25 | 1,009 | 1,015 | 1,008 | 1,015 | +0.74% | 72,400 | 735億3922万 | +2.84% | 9.24 | 0.53 |
| 12/24 | 1,015 | 1,016 | 1,008 | 1,008 | -0.74% | 170,400 | 729億9583万 | +2.39% | 9.17 | 0.53 |
| 12/23 | 1,020 | 1,020 | 1,008 | 1,015 | -0.61% | 166,800 | 735億3922万 | +3.36% | 9.24 | 0.53 |
| 12/22 | 1,015 | 1,021 | 1,009 | 1,021 | +1.62% | 106,000 | 739億9205万 | +4.21% | 9.3 | 0.53 |
| 12/19 | 998 | 1,008 | 998 | 1,005 | +0.63% | 140,800 | 728億1470万 | +2.87% | 9.15 | 0.52 |
| 12/18 | 988 | 999 | 988 | 999 | +1.14% | 98,800 | 723億6187万 | +2.33% | 9.09 | 0.52 |
| 12/17 | 995 | 996 | 988 | 988 | -0.88% | 103,600 | 715億4678万 | +1.28% | 8.99 | 0.51 |
| 12/16 | 990 | 1,023 | 983 | 996 | +0.89% | 616,000 | 721億8074万 | +2.39% | 9.07 | 0.52 |
| 12/15 | 979 | 988 | 976 | 988 | +0.89% | 90,800 | 715億4678万 | +1.7% | 8.99 | 0.51 |
| 12/12 | 979 | 983 | 970 | 979 | +1.82% | 144,000 | 709億1282万 | +0.8% | 8.91 | 0.51 |
| 12/11 | 984 | 984 | 961 | 961 | -1.91% | 148,800 | 696億4490万 | -1% | 8.75 | 0.5 |
| 12/10 | 980 | 983 | 971 | 980 | +0.38% | 221,600 | 710億339万 | +0.93% | 8.92 | 0.51 |
| 12/09 | 975 | 976 | 969 | 976 | +0.39% | 92,000 | 707億3169万 | +0.54% | 8.89 | 0.51 |
| 12/08 | 971 | 976 | 968 | 973 | +0.78% | 81,200 | 704億5999万 | +0.26% | 8.85 | 0.51 |
| 12/05 | 990 | 990 | 951 | 965 | -2.4% | 516,800 | 699億1660万 | -0.52% | 8.78 | 0.5 |
| 12/04 | 980 | 990 | 979 | 989 | +1.15% | 95,600 | 716億3735万 | +1.93% | 9 | 0.52 |
| 12/03 | 979 | 981 | 975 | 978 | +0.13% | 86,000 | 708億2226万 | +0.88% | 8.9 | 0.51 |
| 12/02 | 1,000 | 1,000 | 975 | 976 | -1.26% | 166,400 | 707億3169万 | +0.54% | 8.89 | 0.51 |
| 12/01 | 1,010 | 1,011 | 989 | 989 | -1.25% | 148,800 | 716億3735万 | +1.72% | 9 | 0.52 |
| 11/28 | 994 | 1,003 | 993 | 1,001 | +0.88% | 106,400 | 725億4300万 | +3.01% | 9.11 | 0.52 |
| 11/27 | 993 | 996 | 984 | 993 | +0.89% | 117,200 | 719億904万 | +2.21% | 9.04 | 0.52 |
| 11/26 | 978 | 985 | 975 | 984 | +1.16% | 145,600 | 712億7508万 | +1.31% | 8.96 | 0.51 |
| 11/25 | 970 | 979 | 968 | 973 | +0.65% | 80,400 | 704億5999万 | +0.15% | 8.85 | 0.51 |
| 11/21 | 958 | 966 | 949 | 966 | +1.05% | 155,600 | 700億717万 | -0.49% | 8.8 | 0.5 |
| 11/20 | 951 | 961 | 950 | 956 | +0.92% | 178,400 | 692億8264万 | -1.52% | 8.71 | 0.5 |
| 11/19 | 953 | 956 | 940 | 948 | 0% | 102,800 | 686億4868万 | -2.52% | 8.63 | 0.49 |
| 11/18 | 970 | 970 | 945 | 948 | -2.32% | 154,400 | 686億4868万 | -2.52% | 8.63 | 0.49 |
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 |
| 最新 | 1,119 2026/4/16 | 163,300 | 810億7428万 | +0.36% 1,115 | |||
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）
- 2026/04/16 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
241円（2009/03/13） - 364%（4.64倍）
1,119円（4/16）
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。
