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
09/15	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	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	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	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%	-	-
05/11	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	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%	-	-
04/21	2,409	2,416	2,385	2,388	-0.08%	25,600	-	-3.52%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	927 8/27	481 4/9	688,700 8/27	15.16	7.87	1.01	0.53	-	-	0.79倍 3/31
2011年 3月期	736 4/6	412 3/15	253,900 4/30	18.51	10.36	0.8	0.45	186億7379万	104億5326万	0.57倍 3/31
2012年 3月期	598 3/19	482 8/9 4/13	82,100 7/11	17.18	13.85	0.64	0.51	151億7272万	122億2951万	0.6倍 3/30
2013年 3月期	650 3/26 3/22	477 6/4	54,700 7/10	13.91	10.21	0.66	0.48	164億9180万	121億244万	0.62倍 3/29
2014年 3月期	690 5/16	545 6/7	64,100 12/10	14.51	11.46	0.61	0.49	175億668万	138億2774万	0.59倍 3/31
2015年 3月期	984 3/23	606 5/7	215,700 10/30	16.43	10.12	0.81	0.5	249億6648万	153億7570万	0.75倍 3/31
2016年 3月期	1,020 5/11	680 2/24	96,100 7/30	13.47	8.98	0.81	0.54	258億7989万	172億5326万	0.61倍 3/31
2017年 3月期	1,020 3/28	680 6/24	104,100 12/12	13.35	8.9	0.75	0.5	258億7989万	172億5326万	0.7倍 3/31
2018年 3月期	1,350 1/31	898 4/20	203,400 1/31	15.92	10.59	0.9	0.6	342億5280万	227億8445万	0.82倍 3/30
2019年 3月期	1,429 9/25	970 12/25	95,000 6/22	14.73	10	0.91	0.62	362億5722万	246億1127万	0.77倍 3/29
2020年 3月期	1,715 1/30	1,002 8/26	565,100 1/30	15.54	9.08	1.08	0.63	435億1374万	254億2319万	0.94倍 3/31
2021年 3月期	1,781 9/28	1,300 5/13	269,400 5/29	15.33	11.19	1	0.73	451億8832万	329億8418万	0.85倍 3/31
2022年 3月期	2,700 9/17	1,336 5/27	546,000 3/18	18.45	9.13	1.46	0.72	685億560万	338億9758万	1.2倍 3/31
2023年 3月期	2,700 3/9	1,823 7/1	326,600 10/28	15.48	10.45	1.36	0.92	685億560万	462億5397万	1.32倍 3/31
2024年 3月期	3,170 1/9	2,412 10/4	170,600 10/30	21.66	16.48	1.53	1.16	804億3065万	611億9834万	1.23倍 3/29
2025年 3月期	3,065 7/12	2,001 3/31	73,400 10/31	17.81	11.63	1.43	0.93	777億6655万	507億7026万	0.93倍 3/31
2026年 3月期	3,115 1/23 1/22	1,726 4/7	236,200 1/29	15.39	8.53	1.31	0.73	742億692万	437億9284万	1.03倍 3/31
最新	2,645 2026/9/15		16,200	-		-		630億1037万		-

日本精化（4362）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート