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	1,988	2,020	1,988	2,020	+1.61%	11,400	-	+1.41%	-	-
10/05	1,971	1,990	1,960	1,988	+0.96%	29,700	-	-0.15%	-	-
10/02	1,990	2,011	1,967	1,969	-1.1%	22,000	-	-1.2%	-	-
10/01	2,000	2,002	1,972	1,991	0%	14,700	-	-0.15%	-	-
09/30	1,972	1,996	1,972	1,991	+1.12%	12,000	-	-0.2%	-	-
09/29	2,004	2,004	1,955	1,969	-1.35%	20,400	-	-1.3%	-	-
09/28	2,006	2,012	1,985	1,996	-0.45%	8,200	-	-0.05%	-	-
09/25	2,001	2,010	1,980	2,005	+0.2%	7,100	-	+0.4%	-	-
09/24	1,986	2,005	1,983	2,001	+0.86%	8,100	-	+0.1%	-	-
09/18	2,012	2,012	1,977	1,984	-0.7%	9,200	-	-0.9%	-	-
09/17	1,989	1,998	1,974	1,998	+0.35%	8,700	-	-0.35%	-	-
09/16	1,963	1,991	1,951	1,991	+1.07%	16,200	-	-0.85%	-	-
09/15	1,914	1,972	1,900	1,970	+2.93%	51,600	-	-2.04%	-	-
09/14	1,900	1,922	1,875	1,914	+0.68%	28,400	-	-4.97%	-	-
09/11	1,920	1,929	1,881	1,901	-1.66%	17,100	-	-5.84%	-	-
09/10	1,936	1,950	1,918	1,933	-0.41%	13,200	-	-4.68%	-	-
09/09	1,965	1,998	1,924	1,941	-2.27%	34,000	-	-4.57%	-	-
09/08	2,025	2,025	1,986	1,986	-2.36%	11,200	-	-2.55%	-	-
09/07	2,039	2,040	2,020	2,034	+0.39%	6,400	-	-0.2%	-	-
09/04	2,029	2,039	2,003	2,026	-0.44%	10,300	-	-0.54%	-	-
09/03	2,067	2,067	2,022	2,035	+0.89%	8,300	-	+0.44%	-	-
09/02	2,092	2,092	2,016	2,017	-2.51%	18,700	-	+0.15%	-	-
09/01	2,064	2,069	2,046	2,069	+0.93%	9,700	-	+3.19%	-	-
08/31	2,013	2,050	1,989	2,050	+1.74%	22,900	-	+2.76%	-	-
08/28	2,001	2,015	1,997	2,015	+0.7%	4,700	-	+1.56%	-	-
08/27	2,030	2,030	2,001	2,001	-1.53%	5,300	-	+1.27%	-	-
08/26	2,022	2,032	2,000	2,032	+1.6%	16,300	-	+3.3%	-	-
08/25	2,029	2,029	1,992	2,000	-0.6%	12,100	-	+2.25%	-	-
08/24	2,028	2,028	1,990	2,012	+0.6%	12,600	-	+3.39%	-	-
08/21	2,014	2,016	1,951	2,000	-0.74%	28,500	-	+3.41%	-	-
08/20	2,011	2,029	1,995	2,015	+0.75%	8,600	-	+4.78%	-	-
08/19	2,031	2,046	1,970	2,000	-2.77%	38,600	-	+4.66%	-	-
08/18	2,069	2,070	2,046	2,057	-0.29%	15,500	-	+8.32%	-	-
08/17	2,045	2,082	2,045	2,063	+0.24%	8,800	-	+9.44%	-	-
08/14	2,080	2,081	2,040	2,058	-1.06%	15,100	-	+9.99%	-	-
08/13	2,059	2,106	2,059	2,080	+1.02%	15,600	-	+12.07%	-	-
08/12	2,047	2,075	2,047	2,059	+0.93%	17,400	-	+11.78%	-	-
08/10	2,060	2,080	2,030	2,040	-0.97%	11,900	-	+11.48%	-	-
08/07	2,121	2,121	2,060	2,060	-2.18%	17,500	-	+13.44%	-	-
08/06	2,083	2,115	2,031	2,106	+0.57%	34,700	-	+16.87%	-	-
08/05	2,038	2,094	2,026	2,094	+3.05%	30,300	-	+17.38%	-	-
08/04	2,016	2,056	2,005	2,032	+1.75%	27,600	-	+15.06%	-	-
08/03	1,999	2,035	1,953	1,997	-0.45%	66,700	-	+13.98%	-	-
07/31	1,744	2,143	1,730	2,006	+15.09%	106,200	-	+15.35%	-	-
07/30	1,745	1,783	1,743	1,743	-0.4%	14,600	-	+0.93%	-	-
07/29	1,761	1,774	1,743	1,750	-1.52%	10,500	-	+1.45%	-	-
07/28	1,790	1,810	1,770	1,777	-2.74%	8,700	-	+3.13%	-	-
07/27	1,773	1,836	1,773	1,827	+3.05%	20,900	-	+6.22%	-	-
07/24	1,820	1,820	1,773	1,773	-2.58%	9,700	-	+3.38%	-	-
07/23	1,782	1,820	1,756	1,820	+2.13%	18,800	-	+6.31%	-	-
07/22	1,746	1,796	1,739	1,782	+1.71%	20,200	-	+4.33%	-	-
07/21	1,735	1,759	1,735	1,752	+0.98%	12,700	-	+2.76%	-	-
07/17	1,721	1,737	1,695	1,735	0%	30,800	-	+1.82%	-	-
07/16	1,725	1,739	1,711	1,735	+0.58%	17,300	-	+1.88%	-	-
07/15	1,699	1,733	1,699	1,725	+1.53%	16,700	-	+1.41%	-	-
07/14	1,687	1,714	1,687	1,699	-0.12%	5,100	-	0%	-	-
07/13	1,728	1,735	1,688	1,701	-0.64%	9,900	-	+0.12%	-	-
07/10	1,719	1,721	1,706	1,712	+0.71%	6,600	-	+0.82%	-	-
07/09	1,693	1,703	1,672	1,700	+0.47%	13,300	-	+0.06%	-	-
07/08	1,708	1,723	1,690	1,692	-1.97%	12,000	-	-0.41%	-	-
07/07	1,759	1,761	1,724	1,726	-1.76%	7,500	-	+1.47%	-	-
07/06	1,739	1,771	1,716	1,757	+2.93%	29,500	-	+3.29%	-	-
07/03	1,695	1,720	1,689	1,707	+0.71%	20,000	-	+0.29%	-	-
07/02	1,659	1,695	1,651	1,695	+2.54%	18,500	-	-0.53%	-	-
07/01	1,652	1,669	1,641	1,653	-0.12%	7,700	-	-3.11%	-	-
06/30	1,661	1,673	1,633	1,655	-0.9%	22,300	-	-3.22%	-	-
06/29	1,656	1,678	1,653	1,670	-0.95%	34,300	-	-2.62%	-	-
06/26	1,698	1,711	1,681	1,686	-0.59%	22,100	-	-1.92%	-	-
06/25	1,713	1,714	1,685	1,696	-0.18%	21,200	-	-1.57%	-	-
06/24	1,691	1,711	1,685	1,699	+0.18%	7,800	-	-1.51%	-	-
06/23	1,708	1,710	1,696	1,696	-0.47%	7,700	-	-1.85%	-	-
06/22	1,702	1,713	1,690	1,704	+0.12%	15,700	-	-1.62%	-	-
06/19	1,705	1,720	1,694	1,702	-0.06%	27,300	-	-1.96%	-	-
06/18	1,729	1,741	1,702	1,703	-1.45%	10,400	-	-2.24%	-	-
06/17	1,701	1,739	1,701	1,728	+1.35%	6,900	-	-1.09%	-	-
06/16	1,728	1,728	1,697	1,705	-1.33%	13,100	-	-2.57%	-	-
06/15	1,731	1,740	1,717	1,728	+1.65%	7,300	-	-1.37%	-	-
06/12	1,695	1,710	1,690	1,700	+1.19%	5,800	-	-3.19%	-	-
06/11	1,671	1,693	1,655	1,680	-0.24%	6,600	-	-4.6%	-	-
06/10	1,693	1,706	1,668	1,684	-0.47%	15,100	-	-4.75%	-	-
06/09	1,697	1,714	1,686	1,692	+0.18%	8,200	-	-4.78%	-	-
06/08	1,704	1,704	1,659	1,689	-1.97%	27,700	-	-5.27%	-	-
06/05	1,716	1,737	1,703	1,723	+0.47%	21,600	-	-3.26%	-	-
06/04	1,718	1,740	1,715	1,715	-1.04%	9,100	-	-3.49%	-	-
06/03	1,717	1,742	1,713	1,733	+0.93%	6,300	-	-2.26%	-	-
06/02	1,797	1,797	1,711	1,717	-4.45%	32,800	-	-2.88%	-	-
06/01	1,769	1,797	1,750	1,797	+2.33%	20,400	-	+1.81%	-	-
05/29	1,736	1,773	1,736	1,756	+1.33%	14,100	-	-0.17%	-	-
05/28	1,765	1,765	1,712	1,733	-1.76%	36,100	-	-1.25%	-	-
05/27	1,767	1,784	1,761	1,764	-0.11%	13,500	-	+0.63%	-	-
05/26	1,777	1,785	1,754	1,766	-0.62%	36,000	-	+0.97%	-	-
05/25	1,797	1,797	1,751	1,777	-0.17%	16,100	-	+1.72%	-	-
05/22	1,801	1,801	1,762	1,780	+1.08%	28,000	-	+2.18%	-	-
05/21	1,774	1,782	1,761	1,761	-0.73%	30,100	-	+1.32%	-	-
05/20	1,800	1,807	1,760	1,774	-1.22%	24,500	-	+2.31%	-	-
05/19	1,820	1,820	1,795	1,796	-0.39%	7,600	-	+3.88%	-	-
05/18	1,840	1,840	1,803	1,803	-1.9%	11,700	-	+4.52%	-	-
05/15	1,830	1,843	1,819	1,838	+0.77%	13,800	-	+6.92%	-	-
05/14	1,824	1,854	1,814	1,824	+1.16%	16,200	-	+6.54%	-	-
05/13	1,777	1,807	1,777	1,803	+1.35%	7,700	-	+5.69%	-	-

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	PER
2010年 3月期	445 6/17 6/16 他2件	339 4/1	15,000 1/5	10.47	7.97	0.77	0.58	-	-	8.84倍 3/31
2011年 3月期	546 1/20	372 5/31	23,000 7/21	36.23	24.68	0.97	0.66	96億6966万	65億8812万	31.85倍 3/25
2012年 3月期	530 2/9 1/19	420 6/24 6/22	18,000 1/19	18.98	15.04	0.95	0.75	93億8630万	74億3820万	17.9倍 3/30
2013年 3月期	1,090 11/13	469 11/8 11/2	92,000 11/12	7.16	3.08	1.17	0.5	193億390万	83億599万	5.85倍 12/30
2014年 12月期	1,040 1/15	733 3/31 3/28 他2件	25,000 4/16	12.65	8.92	0.96	0.68	184億1840万	129億8143万	10.65倍 12/30
2015年 12月期	1,580 12/28	716 3/27	79,400 6/1	22.54	10.22	1.39	0.63	279億8180万	126億8036万	20.82倍 12/30
2016年 12月期	1,480 1/4	760 6/24	511,100 3/29	67.12	34.47	1.38	0.71	262億1080万	134億5960万	50.7倍 12/30
2017年 12月期	1,388 2/3	982 4/13	377,900 1/30	15.69	11.1	1.15	0.81	245億8148万	173億9122万	14.73倍 12/29
2018年 12月期	1,364 7/27	909 12/25	58,100 10/26	8.71	5.8	1.06	0.71	241億5644万	160億9839万	6.21倍 12/28
2019年 12月期	1,061 4/25	760 9/4	476,500 7/5	18.52	13.27	0.83	0.59	187億9031万	134億5960万	15.92倍 12/30
2020年 12月期	1,010 10/5	586 3/13	63,100 12/29	15.22	8.83	0.76	0.44	178億8710万	103億7806万	13.26倍 12/30
2021年 12月期	1,450 7/21	799 12/1	347,300 5/6	8.8	4.85	0.91	0.5	256億7950万	141億5029万	5.07倍 12/30
2022年 12月期	950 6/9	677 3/8	162,200 6/7	7.09	5.05	0.54	0.38	168億2450万	119億8967万	6.19倍 12/30
2023年 12月期	990 11/30	777 1/17	108,400 10/30	9.25	7.26	0.52	0.41	175億3290万	137億6067万	8.92倍 12/29
2024年 12月期	1,320 8/16	842 2/15	1,332,600 8/2	7.58	4.84	0.62	0.4	233億7720万	149億1182万	6.52倍 12/30
2025年 12月期	1,648 12/17	1,083 1/17	178,500 2/14	10.97	7.21	0.75	0.49	291億8608万	191億7993万	10.34倍 12/30
最新	2,020 2026/10/6		11,400	-		-		357億7420万		-

日華化学（4463）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート