- 4119
- 2026/10/06
- 時価
- 98億円
- PER 予
- 7.52倍
- 2010年以降
- 赤字-27.82倍
（2010-2026年） - PBR
- 0.43倍
- 2010年以降
- 0.17-0.61倍
（2010-2026年） - 配当 予
- 1.61%
- ROE 予
- 5.66%
- ROA 予
- 2.74%
- 資料
- Link
- CSV,JSON
日本ピグメント HD（4119）の株価チャート
株価
10/6
- 前日 (10/5)
- 6,170
- 始値
- 6,130
- 高値
- 6,260
- 安値
- 6,130
- 終値 +0.97%
- 6,230
- 出来高 +100%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.54%
6,264 - 株価（25日）
移動平均値 - +2.81%
6,060 - 出来高（5日）
移動平均値 - +2.94%
1,360
2026/05/08～2026/10/06
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 | ||||||||||
| 10/06 | 6,130 | 6,260 | 6,130 | 6,230 | +0.97% | 1,400 | - | +2.81% | - | - |
| 10/05 | 6,180 | 6,260 | 6,160 | 6,170 | -0.8% | 700 | - | +2.03% | - | - |
| 10/02 | 6,310 | 6,310 | 6,140 | 6,220 | -1.89% | 1,300 | - | +3.03% | - | - |
| 10/01 | 6,390 | 6,390 | 6,300 | 6,340 | -0.31% | 700 | - | +5.23% | - | - |
| 09/30 | 6,360 | 6,360 | 6,330 | 6,360 | +0.95% | 2,700 | - | +5.89% | - | - |
| 09/29 | 6,190 | 6,300 | 6,090 | 6,300 | +1.78% | 1,300 | - | +5.19% | - | - |
| 09/28 | 6,190 | 6,340 | 6,190 | 6,190 | +0.32% | 1,900 | - | +3.65% | - | - |
| 09/25 | 6,130 | 6,180 | 6,130 | 6,170 | +2.32% | 1,300 | - | +3.54% | - | - |
| 09/24 | 6,110 | 6,110 | 6,030 | 6,030 | -1.31% | 1,300 | - | +1.38% | - | - |
| 09/18 | 6,130 | 6,130 | 6,040 | 6,110 | +1.16% | 400 | - | +2.78% | - | - |
| 09/17 | 6,040 | 6,110 | 6,040 | 6,040 | +0.67% | 2,900 | - | +1.68% | - | - |
| 09/16 | 6,000 | 6,000 | 5,940 | 6,000 | +0.33% | 500 | - | +1.11% | - | - |
| 09/15 | 6,000 | 6,100 | 5,980 | 5,980 | -0.5% | 1,400 | - | +0.83% | - | - |
| 09/14 | 5,930 | 6,100 | 5,930 | 6,010 | -0.17% | 1,100 | - | +1.26% | - | - |
| 09/11 | 6,020 | 6,020 | 6,010 | 6,020 | +0.84% | 300 | - | +1.4% | - | - |
| 09/10 | 5,910 | 5,970 | 5,910 | 5,970 | +1.02% | 200 | - | +0.56% | - | - |
| 09/09 | 5,980 | 6,100 | 5,860 | 5,910 | 0% | 4,000 | - | -0.47% | - | - |
| 09/08 | 5,970 | 6,000 | 5,910 | 5,910 | -1.34% | 3,100 | - | -0.37% | - | - |
| 09/07 | 6,000 | 6,000 | 5,810 | 5,990 | -0.17% | 3,600 | - | +1.13% | - | - |
| 09/04 | 5,900 | 6,000 | 5,840 | 6,000 | +1.69% | 1,400 | - | +1.49% | - | - |
| 09/03 | 6,000 | 6,050 | 5,800 | 5,900 | -0.84% | 5,000 | - | +0.05% | - | - |
| 09/02 | 5,970 | 6,020 | 5,880 | 5,950 | -0.34% | 2,500 | - | +1.09% | - | - |
| 09/01 | 5,860 | 5,970 | 5,860 | 5,970 | +1.88% | 800 | - | +1.58% | - | - |
| 08/31 | 5,860 | 5,860 | 5,780 | 5,860 | 0% | 1,500 | - | -0.17% | - | - |
| 08/28 | 5,860 | 5,880 | 5,800 | 5,860 | -0.85% | 2,100 | - | -0.17% | - | - |
| 08/27 | 5,900 | 5,920 | 5,880 | 5,910 | -0.17% | 1,400 | - | +0.7% | - | - |
| 08/26 | 5,940 | 5,980 | 5,850 | 5,920 | -0.17% | 1,700 | - | +1.02% | - | - |
| 08/25 | 5,930 | 5,930 | 5,930 | 5,930 | +1.02% | 200 | - | +1.35% | - | - |
| 08/24 | 5,920 | 6,000 | 5,860 | 5,870 | -0.84% | 2,700 | - | +0.48% | - | - |
| 08/21 | 5,880 | 5,920 | 5,800 | 5,920 | +0.51% | 1,500 | - | +1.46% | - | - |
| 08/20 | 5,860 | 5,940 | 5,790 | 5,890 | +0.51% | 1,800 | - | +1.1% | - | - |
| 08/19 | 5,880 | 5,880 | 5,780 | 5,860 | -0.34% | 700 | - | +0.74% | - | - |
| 08/18 | 5,970 | 6,000 | 5,880 | 5,880 | -1.51% | 2,600 | - | +1.17% | - | - |
| 08/17 | 6,010 | 6,020 | 5,880 | 5,970 | 0% | 2,200 | - | +2.98% | - | - |
| 08/14 | 5,880 | 6,120 | 5,870 | 5,970 | +1.02% | 5,400 | - | +3.23% | - | - |
| 08/13 | 5,920 | 5,950 | 5,780 | 5,910 | -0.17% | 2,900 | - | +2.52% | - | - |
| 08/12 | 5,780 | 5,950 | 5,750 | 5,920 | -2.63% | 5,300 | - | +2.88% | - | - |
| 08/10 | 6,080 | 6,400 | 5,660 | 6,080 | +0.5% | 19,500 | - | +6.05% | - | - |
| 08/07 | 6,020 | 6,060 | 5,800 | 6,050 | +0.5% | 2,100 | - | +5.99% | - | - |
| 08/06 | 6,010 | 6,020 | 5,870 | 6,020 | +0.17% | 2,800 | - | +5.84% | - | - |
| 08/05 | 5,750 | 6,050 | 5,750 | 6,010 | +4.52% | 4,800 | - | +6% | - | - |
| 08/04 | 5,690 | 5,750 | 5,690 | 5,750 | +1.05% | 700 | - | +1.66% | - | - |
| 08/03 | 5,710 | 5,750 | 5,680 | 5,690 | -0.35% | 2,100 | - | +0.78% | - | - |
| 07/31 | 5,710 | 5,710 | 5,710 | 5,710 | +1.6% | 100 | - | +1.42% | - | - |
| 07/30 | 5,630 | 5,700 | 5,530 | 5,620 | -0.18% | 1,000 | - | +0.18% | - | - |
| 07/29 | 5,700 | 5,700 | 5,490 | 5,630 | -1.75% | 4,500 | - | +0.59% | - | - |
| 07/28 | 5,730 | 5,730 | 5,730 | 5,730 | -0.87% | 100 | - | +2.54% | - | - |
| 07/27 | 5,780 | 5,830 | 5,780 | 5,780 | -1.7% | 1,300 | - | +3.7% | - | - |
| 07/24 | 5,820 | 5,880 | 5,760 | 5,880 | +1.03% | 3,200 | - | +5.91% | - | - |
| 07/23 | 5,700 | 5,870 | 5,700 | 5,820 | +2.46% | 3,000 | - | +5.55% | - | - |
| 07/21 | 5,750 | 5,830 | 5,680 | 5,680 | -0.35% | 3,200 | - | +3.73% | - | - |
| 07/17 | 5,600 | 5,710 | 5,590 | 5,700 | 0% | 4,600 | - | +4.57% | - | - |
| 07/16 | 5,750 | 5,760 | 5,680 | 5,700 | 0% | 1,400 | - | +5.15% | - | - |
| 07/15 | 5,700 | 5,780 | 5,700 | 5,700 | 0% | 700 | - | +5.65% | - | - |
| 07/14 | 5,730 | 5,800 | 5,700 | 5,700 | +0.53% | 500 | - | +6.22% | - | - |
| 07/13 | 5,630 | 5,770 | 5,630 | 5,670 | -1.05% | 3,000 | - | +6.22% | - | - |
| 07/10 | 5,610 | 5,950 | 5,610 | 5,730 | +3.99% | 3,300 | - | +7.87% | - | - |
| 07/09 | 5,670 | 5,730 | 5,510 | 5,510 | -1.96% | 2,700 | - | +4.14% | - | - |
| 07/08 | 5,520 | 5,620 | 5,520 | 5,620 | +1.81% | 500 | - | +6.4% | - | - |
| 07/07 | 5,690 | 5,700 | 5,520 | 5,520 | -2.13% | 2,000 | - | +4.6% | - | - |
| 07/06 | 5,510 | 5,640 | 5,510 | 5,640 | +4.83% | 1,400 | - | +6.6% | - | - |
| 07/03 | 5,470 | 5,470 | 5,350 | 5,380 | -1.65% | 1,600 | - | +1.59% | - | - |
| 07/02 | 5,440 | 5,480 | 5,400 | 5,470 | -1.26% | 3,300 | - | +2.94% | - | - |
| 06/30 | 5,590 | 5,590 | 5,490 | 5,540 | -0.72% | 700 | - | +4.06% | - | - |
| 06/29 | 5,750 | 5,750 | 5,570 | 5,580 | -1.24% | 1,400 | - | +4.67% | - | - |
| 06/26 | 5,540 | 5,650 | 5,400 | 5,650 | +2.91% | 10,100 | - | +5.69% | - | - |
| 06/25 | 5,300 | 5,490 | 5,280 | 5,490 | +3.58% | 5,600 | - | +2.43% | - | - |
| 06/24 | 5,230 | 5,400 | 5,230 | 5,300 | +1.53% | 1,900 | - | -1.45% | - | - |
| 06/23 | 5,280 | 5,280 | 5,220 | 5,220 | -1.14% | 1,500 | - | -3.48% | - | - |
| 06/22 | 5,400 | 5,400 | 5,130 | 5,280 | -2.22% | 2,400 | - | -2.96% | - | - |
| 06/18 | 5,490 | 5,490 | 5,400 | 5,400 | +0.19% | 900 | - | -1.03% | - | - |
| 06/17 | 5,300 | 5,450 | 5,300 | 5,390 | +3.26% | 3,500 | - | -1.43% | - | - |
| 06/16 | 4,950 | 5,280 | 4,910 | 5,220 | +5.45% | 11,500 | - | -4.47% | - | - |
| 06/15 | 4,900 | 5,160 | 4,900 | 4,950 | +1.96% | 8,900 | - | -9.31% | - | - |
| 06/12 | 5,150 | 5,180 | 4,855 | 4,855 | -3.86% | 2,800 | - | -11.19% | - | - |
| 06/11 | 4,895 | 5,050 | 4,840 | 5,050 | +1.71% | 2,600 | - | -7.95% | - | - |
| 06/10 | 5,110 | 5,150 | 4,940 | 4,965 | -1.68% | 5,800 | - | -9.91% | - | - |
| 06/09 | 5,030 | 5,050 | 4,940 | 5,050 | +1.81% | 4,500 | - | -8.91% | - | - |
| 06/08 | 4,920 | 4,960 | 4,920 | 4,960 | -1.2% | 1,800 | - | -11.05% | - | - |
| 06/05 | 5,110 | 5,110 | 5,010 | 5,020 | +0.2% | 2,800 | - | -10.45% | - | - |
| 06/04 | 5,200 | 5,390 | 5,010 | 5,010 | -3.65% | 4,500 | - | -11% | - | - |
| 06/03 | 5,270 | 5,400 | 5,100 | 5,200 | -1.7% | 8,100 | - | -8.18% | - | - |
| 06/02 | 5,500 | 5,500 | 5,200 | 5,290 | -3.82% | 5,800 | - | -7.06% | - | - |
| 06/01 | 5,840 | 5,840 | 5,500 | 5,500 | -6.14% | 1,900 | - | -3.64% | - | - |
| 05/29 | 5,760 | 5,900 | 5,760 | 5,860 | +1.74% | 1,200 | - | +2.29% | - | - |
| 05/28 | 5,830 | 5,830 | 5,660 | 5,760 | -1.2% | 700 | - | +0.58% | - | - |
| 05/27 | 5,710 | 5,830 | 5,650 | 5,830 | +1.92% | 3,700 | - | +1.85% | - | - |
| 05/26 | 5,720 | 5,720 | 5,630 | 5,720 | 0% | 1,200 | - | +0.03% | - | - |
| 05/25 | 5,750 | 5,800 | 5,610 | 5,720 | -3.87% | 4,700 | - | +0.23% | - | - |
| 05/22 | 6,020 | 6,150 | 5,910 | 5,950 | -1.16% | 1,800 | - | +4.61% | - | - |
| 05/21 | 5,880 | 6,020 | 5,820 | 6,020 | +1.69% | 3,900 | - | +6.42% | - | - |
| 05/20 | 6,060 | 6,120 | 5,770 | 5,920 | -2.15% | 5,400 | - | +5.23% | - | - |
| 05/19 | 6,050 | 6,210 | 5,890 | 6,050 | 0% | 6,000 | - | +7.96% | - | - |
| 05/18 | 5,600 | 6,060 | 5,590 | 6,050 | +6.89% | 11,600 | - | +8.46% | - | - |
| 05/15 | 5,590 | 5,660 | 5,420 | 5,660 | -0.53% | 6,100 | - | +1.98% | - | - |
| 05/14 | 5,300 | 5,690 | 5,200 | 5,690 | +7.36% | 9,400 | - | +2.58% | - | - |
| 05/13 | 5,080 | 5,300 | 5,080 | 5,300 | +4.33% | 1,900 | - | -4.38% | - | - |
| 05/12 | 5,170 | 5,170 | 5,040 | 5,080 | -1.55% | 3,700 | - | -8.57% | - | - |
| 05/11 | 5,330 | 5,330 | 5,130 | 5,160 | -3.19% | 4,000 | - | -7.33% | - | - |
| 05/08 | 5,740 | 5,740 | 5,210 | 5,330 | -6.33% | 16,100 | - | -4.39% | - | - |
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 | 5,490 549 7/5 | 2,550 255 3/18 255 1/17 | 11,700 117,000 7/2 | - | - | +10.89% 5/22 | -20.14% 1/17 |
| 2009年 3月期 | 3,440 344 6/6 | 1,200 120 2/24 | 5,300 53,000 9/18 | - | - | +23.95% 3/27 | -27.75% 10/8 |
| 2010年 3月期 | 2,750 275 3/24 | 1,400 140 11/30 | 8,800 88,000 3/19 | - | - | +24.93% 3/23 | -11.27% 11/30 |
| 2011年 3月期 | 3,420 342 2/18 | 1,780 178 3/15 | 9,000 90,000 2/14 | 53億8957万 | 28億510万 | +16.36% 12/8 | -36.09% 3/15 |
| 2012年 3月期 | 2,800 280 5/13 280 4/28 | 1,720 172 11/24 | 9,700 97,000 2/13 | 44億1251万 | 27億1054万 | +13.76% 3/23 | -21.19% 5/25 |
| 2013年 3月期 | 2,400 240 4/27 240 4/26 他2件 | 1,680 168 11/15 168 11/14 他5件 | 6,900 69,000 12/14 | 37億8215万 | 26億4751万 | +12.81% 3/11 | -13.13% 5/21 |
| 2014年 3月期 | 2,680 268 1/20 | 2,000 200 4/2 | 17,400 174,000 12/19 | 42億2341万 | 31億5179万 | +10.97% 7/26 | -10.05% 6/7 |
| 2015年 3月期 | 3,100 310 9/18 | 2,230 223 5/16 | 21,900 219,000 9/18 | 48億8528万 | 35億1425万 | +15.12% 9/22 | -10.27% 10/28 |
| 2016年 3月期 | 2,610 261 7/27 261 6/4 | 1,650 165 3/1 165 2/24 | 22,300 223,000 12/15 | 41億1309万 | 26億23万 | +3.42% 6/4 | -11.65% 1/21 |
| 2017年 3月期 | 3,270 327 3/8 | 1,550 155 6/29 | 194,500 1,945,000 10/28 | 51億5319万 | 24億4264万 | +19.28% 10/28 | -12.08% 4/6 |
| 2018年 3月期 | 5,000 10/26 | 2,630 263 4/17 263 4/13 他2件 | 136,500 11/22 | 78億7949万 | 41億4461万 | +21.53% 8/31 | -25.58% 11/16 |
| 2019年 3月期 | 3,975 8/29 | 2,150 12/25 | 27,500 8/29 | 62億6419万 | 33億8818万 | +13.98% 2/13 | -21.45% 12/25 |
| 2020年 3月期 | 2,693 5/8 4/26 | 1,345 3/17 | 27,200 3/17 | 42億4389万 | 21億1958万 | +16.03% 6/27 | -25.95% 3/23 |
| 2021年 3月期 | 2,038 3/22 | 1,410 4/6 | 11,600 6/26 | 32億1168万 | 22億2201万 | +13.39% 6/26 | -4.8% 8/3 |
| 2022年 3月期 | 3,150 11/12 | 1,850 4/15 | 45,900 9/17 | 49億6408万 | 29億1541万 | +19.31% 9/17 | -7.66% 2/10 |
| 2023年 3月期 | 2,401 4/1 | 2,016 1/11 | 18,800 12/12 | 37億8373万 | 31億7701万 | +9.12% 2/27 | -3.26% 8/18 |
| 2024年 3月期 | 3,325 2/27 | 2,200 6/14 6/2 他2件 | 13,200 2/27 | 52億3986万 | 34億6697万 | +17.53% 2/27 | -10.46% 4/18 |
| 2025年 3月期 | 3,690 8/30 | 2,366 8/6 | 13,900 9/20 | 58億1506万 | 37億2857万 | +16.81% 8/30 | -21.48% 8/5 |
| 2026年 3月期 | 5,550 3/27 3/26 | 2,686 4/7 | 25,800 3/24 | 87億4623万 | 42億3286万 | +15.69% 2/27 | -8.68% 10/14 |
| 最新 | 6,230 2026/10/6 | 1,400 | 98億1785万 | +2.81% 6,060 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/27 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/28 vs 1988/12/27
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/28
- -17%（0.83倍）
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/28 vs 1991/12/26
- -25%（0.75倍）
- 1993/12/27 vs 1992/12/28
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/27
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/26 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/28 vs 1997/12/26
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/28
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/29
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/29 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/06 vs 2025/12/30
- 71%（1.71倍）
- 過去安値
920円（2001/12/14） - 577%（6.77倍）
6,230円（10/6）
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。
