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
09/16	2,644	2,698	2,644	2,696	+1.93%	11,700	-	+0.37%
09/15	2,638	2,645	2,627	2,645	+0.3%	16,200	-	-1.45%
09/14	2,610	2,637	2,606	2,637	+1.15%	18,300	-	-1.71%
09/11	2,564	2,607	2,561	2,607	+0.08%	27,400	-	-2.76%
09/10	2,627	2,627	2,596	2,605	-1.06%	27,600	-	-2.8%
09/09	2,640	2,650	2,632	2,633	-0.27%	16,300	-	-1.72%
09/08	2,688	2,688	2,640	2,640	-1.79%	19,300	-	-1.35%
09/07	2,688	2,711	2,682	2,688	-0.19%	17,000	-	+0.56%
09/04	2,730	2,730	2,685	2,693	-0.88%	22,600	-	+0.94%
09/03	2,704	2,739	2,703	2,717	-0.04%	14,800	-	+1.99%
09/02	2,780	2,780	2,716	2,718	-2.3%	22,900	-	+2.1%
09/01	2,774	2,787	2,755	2,782	+0.65%	17,400	-	+4.63%
08/31	2,736	2,767	2,730	2,764	+1.17%	22,000	-	+4.14%
08/28	2,744	2,750	2,724	2,732	-0.47%	19,300	-	+3.21%
08/27	2,718	2,745	2,718	2,745	+0.26%	16,400	-	+3.86%
08/26	2,709	2,740	2,709	2,738	+1.11%	20,100	-	+3.79%
08/25	2,731	2,740	2,705	2,708	-0.59%	22,200	-	+2.89%
08/24	2,724	2,746	2,719	2,724	0%	23,400	-	+3.69%
08/21	2,700	2,729	2,691	2,724	+0.59%	25,900	-	+3.81%
08/20	2,672	2,708	2,640	2,708	+3.08%	47,800	-	+3.32%
08/19	2,654	2,656	2,608	2,627	-1.9%	29,800	-	+0.42%
08/18	2,664	2,678	2,644	2,678	+1.02%	17,000	-	+2.41%
08/17	2,663	2,683	2,650	2,651	-0.34%	31,800	-	+1.49%
08/14	2,639	2,660	2,613	2,660	+0.8%	34,400	-	+1.95%
08/13	2,649	2,649	2,620	2,639	+0.11%	22,000	-	+1.23%
08/12	2,631	2,637	2,616	2,636	+0.76%	19,200	-	+1.23%
08/10	2,604	2,630	2,600	2,616	+0.46%	30,500	-	+0.54%
08/07	2,591	2,614	2,583	2,604	+0.89%	27,500	-	+0.12%
08/06	2,568	2,610	2,567	2,581	+0.55%	17,800	-	-0.65%
08/05	2,560	2,581	2,560	2,567	+0.63%	11,300	-	-1.12%
08/04	2,570	2,593	2,551	2,551	-0.62%	27,300	-	-1.73%
08/03	2,600	2,600	2,512	2,567	-0.43%	40,000	-	-1.12%
07/31	2,600	2,618	2,573	2,578	-0.39%	32,900	-	-0.73%
07/30	2,602	2,621	2,578	2,588	-2.89%	64,300	-	-0.35%
07/29	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,661	2,670	2,637	2,665	+0.64%	43,400	-	+2.7%
07/28	2,650	2,661	2,630	2,648	-0.08%	25,300	-	+2.28%
07/27	2,618	2,662	2,618	2,650	+1.92%	25,800	-	+2.55%
07/24	2,608	2,621	2,585	2,600	-0.76%	25,100	-	+0.85%
07/23	（IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	2,602	2,635	2,602	2,620	+0.34%	26,500	-	+1.79%
07/22	2,609	2,626	2,593	2,611	+0.12%	20,700	-	+1.71%
07/21	2,628	2,628	2,594	2,608	+0.89%	23,100	-	+1.84%
07/17	2,643	2,648	2,571	2,585	-2.05%	53,100	-	+1.13%
07/16	2,636	2,660	2,628	2,639	+0.11%	45,700	-	+3.49%
07/15	2,629	2,640	2,615	2,636	+1.23%	16,500	-	+3.74%
07/14	2,608	2,623	2,601	2,604	+0.15%	14,400	-	+2.84%
07/13	2,607	2,623	2,591	2,600	+0.04%	27,000	-	+2.93%
07/10	2,604	2,636	2,594	2,599	+0.7%	74,200	-	+3.22%
07/09	2,602	2,607	2,575	2,581	-0.54%	37,700	-	+2.79%
07/08	2,587	2,616	2,585	2,595	+0.82%	27,700	-	+3.63%
07/07	2,590	2,615	2,574	2,574	-0.5%	23,500	-	+3.08%
07/06	2,578	2,596	2,578	2,587	+0.43%	24,100	-	+3.85%
07/03	2,555	2,576	2,551	2,576	+1.22%	12,300	-	+3.66%
07/02	2,542	2,556	2,534	2,545	+0.35%	16,700	-	+2.58%
07/01	2,569	2,573	2,532	2,536	-0.43%	22,800	-	+2.34%
06/30	2,574	2,575	2,528	2,547	-0.97%	27,300	-	+2.95%
06/29	2,596	2,596	2,546	2,572	-0.77%	35,700	-	+4.09%
06/26	2,568	2,609	2,568	2,592	+0.86%	38,300	-	+5.02%
06/25	2,575	2,588	2,546	2,570	+1.62%	53,300	-	+4.3%
06/24	（IR情報）17:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	2,536	2,560	2,516	2,529	0%	33,900	-	+2.76%
06/23	2,524	2,556	2,512	2,529	+0.6%	48,300	-	+2.89%
06/22	2,531	2,531	2,498	2,514	+0.24%	19,500	-	+2.36%
06/19	2,506	2,521	2,481	2,508	+0.28%	65,600	-	+2.2%
06/18	2,443	2,545	2,440	2,501	+2.5%	70,800	-	+1.92%
06/17	2,447	2,467	2,440	2,440	-0.25%	28,800	-	-0.61%
06/16	2,481	2,485	2,440	2,446	-1.89%	19,500	-	-0.49%
06/15	2,494	2,508	2,484	2,493	+1.84%	39,300	-	+1.3%
06/12	2,404	2,450	2,404	2,448	+1.49%	39,700	-	-0.61%
06/11	2,400	2,412	2,375	2,412	+0.08%	42,500	-	-2.27%
06/10	2,434	2,434	2,409	2,410	-0.99%	35,400	-	-2.63%
06/09	2,400	2,435	2,399	2,434	+1.25%	38,900	-	-1.78%
06/08	2,399	2,418	2,385	2,404	-0.7%	43,600	-	-3.14%
06/05	2,424	2,440	2,412	2,421	+0.41%	30,100	-	-2.46%
06/04	2,405	2,428	2,401	2,411	-0.66%	40,400	-	-2.74%
06/03	2,400	2,433	2,399	2,427	+0.37%	27,900	-	-1.98%
06/02	2,435	2,443	2,397	2,418	-1.31%	57,800	-	-2.22%
06/01	2,463	2,463	2,434	2,450	-0.41%	44,600	-	-0.85%
05/29	2,480	2,494	2,460	2,460	-0.32%	43,000	-	-0.32%
05/28	2,450	2,483	2,433	2,468	+0.53%	61,300	-	+0.08%
05/27	2,479	2,480	2,452	2,455	-0.69%	32,000	-	-0.32%
05/26	2,488	2,489	2,455	2,472	-0.64%	30,300	-	+0.41%
05/25	2,494	2,509	2,480	2,488	-0.12%	23,000	-	+1.1%
05/22	2,513	2,513	2,480	2,491	+0.08%	20,100	-	+1.34%
05/21	2,478	2,525	2,478	2,489	+0.89%	20,600	-	+1.3%
05/20	2,469	2,482	2,433	2,467	-0.12%	54,700	-	+0.45%
05/19	2,462	2,477	2,450	2,470	+0.04%	39,800	-	+0.57%
05/18	2,476	2,491	2,467	2,469	-1.04%	18,100	-	+0.45%
05/15	2,556	2,556	2,474	2,495	-1.73%	27,400	-	+1.51%
05/14	2,516	2,553	2,510	2,539	+0.63%	28,500	-	+3.34%
05/13	2,524	2,542	2,510	2,523	+0.32%	25,000	-	+2.81%
05/12	2,532	2,566	2,515	2,515	-0.98%	27,100	-	+2.57%
05/12	（自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月7日～2026年4月28日)
05/11	2,568	2,568	2,535	2,540	-0.94%	42,600	-	+3.59%
05/08	2,585	2,585	2,527	2,564	-0.97%	45,800	-	+4.74%
05/07	2,589	2,631	2,560	2,589	+4.02%	85,200	-	+6.02%
05/01	2,540	2,540	2,489	2,489	-2.2%	69,300	-	+2.01%
04/30	2,578	2,592	2,516	2,545	+6.71%	184,200	-	+4.22%
04/28	（IR情報）16:30 取締役候補者に関するお知らせ
04/28	（IR情報）16:30 剰余金の配当に関するお知らせ
04/28	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,366	2,385	2,345	2,385	+1.15%	55,200	-	-2.33%
04/27	2,330	2,367	2,326	2,358	+0.64%	30,400	-	-3.64%
04/24	2,372	2,372	2,333	2,343	-0.3%	31,700	-	-4.37%
04/23	2,351	2,362	2,333	2,350	-0.3%	41,100	-	-4.35%
04/22	2,385	2,385	2,354	2,357	-1.3%	44,900	-	-4.46%

日本精化（4362）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート