- 4539
- 2026/09/28
- 時価
- 67億円
- PER 予
- 96.27倍
- 2010年以降
- 赤字-52.5倍
（2010-2026年） - PBR
- 0.3倍
- 2010年以降
- 0.26-2.23倍
（2010-2026年） - 配当 予
- 3.14%
- ROE 予
- 0.31%
- ROA 予
- 0.12%
- 資料
- Link
- CSV,JSON
日本ケミファ（4539）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,573
- 始値
- 1,588
- 高値
- 1,596
- 安値
- 1,580
- 終値 +1.34%
- 1,594
- 出来高 +341.67%
- 5,300
乖離率
- 株価（5日）
移動平均値 - +1.53%
1,570 - 株価（25日）
移動平均値 - +1.59%
1,569 - 出来高（5日）
移動平均値 - +49.72%
3,540
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 1,588 | 1,596 | 1,580 | 1,594 | +1.34% | 5,300 | - | +1.59% | - | - |
| 09/25 | 1,578 | 1,579 | 1,573 | 1,573 | +0.83% | 1,200 | - | +0.32% | - | - |
| 09/24 | 1,543 | 1,560 | 1,543 | 1,560 | +1.04% | 600 | - | -0.51% | - | - |
| 09/18 | 1,543 | 1,557 | 1,543 | 1,544 | -2.34% | 7,400 | - | -1.53% | - | - |
| 09/17 | 1,596 | 1,596 | 1,580 | 1,581 | +0.76% | 3,200 | - | +0.7% | - | - |
| 09/16 | 1,550 | 1,569 | 1,540 | 1,569 | +1.23% | 5,700 | - | -0.06% | - | - |
| 09/15 | 1,550 | 1,550 | 1,543 | 1,550 | 0% | 2,000 | - | -1.34% | - | - |
| 09/14 | 1,553 | 1,553 | 1,545 | 1,550 | +0.13% | 1,200 | - | -1.4% | - | - |
| 09/11 | 1,550 | 1,552 | 1,544 | 1,548 | -0.45% | 1,700 | - | -1.59% | - | - |
| 09/10 | 1,554 | 1,555 | 1,526 | 1,555 | 0% | 500 | - | -1.27% | - | - |
| 09/09 | 1,570 | 1,570 | 1,555 | 1,555 | -0.64% | 300 | - | -1.27% | - | - |
| 09/08 | 1,564 | 1,565 | 1,521 | 1,565 | +0.06% | 7,700 | - | -0.7% | - | - |
| 09/07 | 1,570 | 1,570 | 1,564 | 1,564 | -0.38% | 700 | - | -0.76% | - | - |
| 09/04 | 1,576 | 1,577 | 1,564 | 1,570 | +0.06% | 1,000 | - | -0.63% | - | - |
| 09/03 | 1,600 | 1,600 | 1,566 | 1,569 | -1.94% | 1,600 | - | -0.82% | - | - |
| 09/02 | 1,597 | 1,602 | 1,588 | 1,600 | -0.31% | 5,100 | - | +1.01% | - | - |
| 09/01 | 1,579 | 1,612 | 1,578 | 1,605 | +1.9% | 20,700 | - | +1.26% | - | - |
| 08/31 | 1,572 | 1,575 | 1,566 | 1,575 | 0% | 4,300 | - | -0.82% | - | - |
| 08/28 | 1,574 | 1,575 | 1,574 | 1,575 | +0.06% | 800 | - | -0.94% | - | - |
| 08/27 | 1,574 | 1,574 | 1,574 | 1,574 | 0% | 100 | - | -1.13% | - | - |
| 08/26 | 1,579 | 1,580 | 1,570 | 1,574 | -0.32% | 2,100 | - | -1.25% | - | - |
| 08/25 | 1,577 | 1,581 | 1,565 | 1,579 | +0.96% | 2,400 | - | -1.13% | - | - |
| 08/24 | 1,574 | 1,591 | 1,564 | 1,564 | -0.26% | 7,200 | - | -2.13% | - | - |
| 08/21 | 1,565 | 1,568 | 1,565 | 1,568 | +0.06% | 11,900 | - | -2.06% | - | - |
| 08/20 | 1,567 | 1,567 | 1,565 | 1,567 | 0% | 1,500 | - | -2.25% | - | - |
| 08/19 | 1,570 | 1,570 | 1,567 | 1,567 | -0.06% | 200 | - | -2.49% | - | - |
| 08/18 | 1,575 | 1,575 | 1,568 | 1,568 | -0.44% | 2,300 | - | -2.73% | - | - |
| 08/17 | 1,585 | 1,585 | 1,575 | 1,575 | -0.57% | 1,400 | - | -2.6% | - | - |
| 08/14 | 1,575 | 1,587 | 1,575 | 1,584 | +0.06% | 2,000 | - | -2.28% | - | - |
| 08/13 | 1,583 | 1,583 | 1,583 | 1,583 | 0% | 100 | - | -2.34% | - | - |
| 08/12 | 1,577 | 1,583 | 1,577 | 1,583 | +0.44% | 500 | - | -2.28% | - | - |
| 08/10 | 1,561 | 1,579 | 1,561 | 1,576 | -0.19% | 2,100 | - | -2.6% | - | - |
| 08/07 | 1,592 | 1,592 | 1,570 | 1,579 | -0.94% | 1,000 | - | -2.35% | - | - |
| 08/06 | 1,594 | 1,594 | 1,594 | 1,594 | +1.92% | 100 | - | -1.42% | - | - |
| 08/05 | 1,564 | 1,564 | 1,560 | 1,564 | -0.38% | 500 | - | -3.22% | - | - |
| 08/04 | 1,570 | 1,570 | 1,570 | 1,570 | -0.38% | 400 | - | -2.85% | - | - |
| 08/03 | 1,564 | 1,577 | 1,550 | 1,576 | -5.06% | 6,000 | - | -2.48% | - | - |
| 07/31 | 1,619 | 1,660 | 1,619 | 1,660 | +2.53% | 1,000 | - | +2.79% | - | - |
| 07/30 | 1,605 | 1,619 | 1,605 | 1,619 | +0.31% | 1,100 | - | +0.43% | - | - |
| 07/29 | 1,630 | 1,630 | 1,614 | 1,614 | -0.98% | 600 | - | +0.31% | - | - |
| 07/28 | 1,634 | 1,634 | 1,630 | 1,630 | -2.45% | 800 | - | +1.56% | - | - |
| 07/27 | 1,632 | 1,674 | 1,615 | 1,671 | +2.52% | 3,700 | - | +4.37% | - | - |
| 07/24 | 1,619 | 1,630 | 1,611 | 1,630 | -0.18% | 600 | - | +2.07% | - | - |
| 07/23 | 1,636 | 1,636 | 1,608 | 1,633 | 0% | 500 | - | +2.51% | - | - |
| 07/22 | 1,638 | 1,639 | 1,633 | 1,633 | +0.06% | 800 | - | +2.77% | - | - |
| 07/21 | 1,620 | 1,632 | 1,615 | 1,632 | +0.74% | 1,200 | - | +2.97% | - | - |
| 07/17 | 1,600 | 1,620 | 1,600 | 1,620 | -0.12% | 1,100 | - | +2.47% | - | - |
| 07/16 | 1,638 | 1,638 | 1,600 | 1,622 | -0.61% | 1,000 | - | +2.79% | - | - |
| 07/14 | 1,632 | 1,632 | 1,632 | 1,632 | -2.39% | 100 | - | +3.55% | - | - |
| 07/13 | 1,681 | 1,681 | 1,672 | 1,672 | -1.18% | 800 | - | +6.29% | - | - |
| 07/10 | 1,669 | 1,692 | 1,669 | 1,692 | +1.38% | 600 | - | +7.91% | - | - |
| 07/09 | 1,652 | 1,669 | 1,587 | 1,669 | -1.36% | 1,500 | - | +6.85% | - | - |
| 07/08 | 1,611 | 1,692 | 1,571 | 1,692 | +7.7% | 5,700 | - | +8.67% | - | - |
| 07/07 | 1,571 | 1,571 | 1,571 | 1,571 | +0.9% | 400 | - | +1.16% | - | - |
| 07/06 | 1,551 | 1,574 | 1,551 | 1,557 | +0.45% | 1,100 | - | +0.06% | - | - |
| 07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 6,400 | - | -0.51% | - | - |
| 07/02 | 1,576 | 1,578 | 1,550 | 1,550 | -1.59% | 400 | - | -0.64% | - | - |
| 07/01 | 1,578 | 1,578 | 1,575 | 1,575 | +0.64% | 500 | - | +0.77% | - | - |
| 06/30 | 1,565 | 1,565 | 1,565 | 1,565 | +0.45% | 100 | - | -0.06% | - | - |
| 06/29 | 1,558 | 1,558 | 1,558 | 1,558 | -0.64% | 100 | - | -0.76% | - | - |
| 06/26 | 1,529 | 1,570 | 1,529 | 1,568 | +0.13% | 1,900 | - | -0.32% | - | - |
| 06/25 | 1,573 | 1,573 | 1,566 | 1,566 | -0.32% | 1,400 | - | -0.63% | - | - |
| 06/24 | 1,552 | 1,573 | 1,545 | 1,571 | +1.22% | 3,400 | - | -0.44% | - | - |
| 06/23 | 1,535 | 1,552 | 1,535 | 1,552 | +1.77% | 1,400 | - | -1.83% | - | - |
| 06/22 | 1,520 | 1,525 | 1,520 | 1,525 | +0.33% | 1,200 | - | -3.72% | - | - |
| 06/19 | 1,573 | 1,573 | 1,518 | 1,520 | -3.74% | 2,400 | - | -4.28% | - | - |
| 06/18 | 1,584 | 1,647 | 1,568 | 1,579 | +3.2% | 5,200 | - | -1% | - | - |
| 06/17 | 1,530 | 1,531 | 1,530 | 1,530 | +0.07% | 300 | - | -4.26% | - | - |
| 06/16 | 1,529 | 1,529 | 1,529 | 1,529 | -0.26% | 300 | - | -4.68% | - | - |
| 06/15 | 1,528 | 1,533 | 1,528 | 1,533 | +0.33% | 1,900 | - | -4.78% | - | - |
| 06/12 | 1,516 | 1,528 | 1,516 | 1,528 | -1.61% | 800 | - | -5.39% | - | - |
| 06/11 | 1,565 | 1,565 | 1,553 | 1,553 | -0.96% | 300 | - | -4.19% | - | - |
| 06/10 | 1,567 | 1,568 | 1,510 | 1,568 | +1.1% | 3,000 | - | -3.51% | - | - |
| 06/09 | 1,575 | 1,580 | 1,550 | 1,551 | +0.39% | 2,300 | - | -4.85% | - | - |
| 06/08 | 1,541 | 1,545 | 1,530 | 1,545 | -0.64% | 1,300 | - | -5.5% | - | - |
| 06/05 | 1,550 | 1,555 | 1,550 | 1,555 | +0.65% | 600 | - | -5.3% | - | - |
| 06/04 | 1,560 | 1,564 | 1,544 | 1,545 | -2.77% | 2,800 | - | -6.25% | - | - |
| 06/03 | 1,607 | 1,607 | 1,565 | 1,589 | -2.4% | 5,000 | - | -3.93% | - | - |
| 06/02 | 1,615 | 1,628 | 1,615 | 1,628 | +1.06% | 600 | - | -1.81% | - | - |
| 06/01 | 1,611 | 1,611 | 1,602 | 1,611 | 0% | 1,300 | - | -2.95% | - | - |
| 05/29 | 1,603 | 1,611 | 1,603 | 1,611 | -1.17% | 400 | - | -3.13% | - | - |
| 05/28 | 1,630 | 1,630 | 1,615 | 1,630 | -0.91% | 4,900 | - | -2.16% | - | - |
| 05/27 | 1,633 | 1,645 | 1,633 | 1,645 | -0.54% | 200 | - | -1.44% | - | - |
| 05/26 | 1,645 | 1,659 | 1,621 | 1,654 | +0.49% | 2,900 | - | -1.02% | - | - |
| 05/25 | 1,636 | 1,646 | 1,635 | 1,646 | +0.67% | 2,000 | - | -1.61% | - | - |
| 05/22 | 1,620 | 1,635 | 1,620 | 1,635 | +0.86% | 600 | - | -2.33% | - | - |
| 05/21 | 1,637 | 1,637 | 1,621 | 1,621 | -1.1% | 900 | - | -3.22% | - | - |
| 05/20 | 1,637 | 1,639 | 1,635 | 1,639 | +1.17% | 300 | - | -2.38% | - | - |
| 05/19 | 1,618 | 1,620 | 1,616 | 1,620 | -1.58% | 1,200 | - | -3.74% | - | - |
| 05/18 | 1,661 | 1,665 | 1,646 | 1,646 | -2.43% | 9,400 | - | -2.43% | - | - |
| 05/15 | 1,688 | 1,688 | 1,678 | 1,687 | +2.06% | 2,600 | - | -0.18% | - | - |
| 05/14 | 1,655 | 1,674 | 1,653 | 1,653 | -1.49% | 800 | - | -2.25% | - | - |
| 05/13 | 1,680 | 1,680 | 1,675 | 1,678 | -0.12% | 500 | - | -0.94% | - | - |
| 05/12 | 1,656 | 1,680 | 1,654 | 1,680 | +1.33% | 1,000 | - | -0.94% | - | - |
| 05/11 | 1,657 | 1,658 | 1,657 | 1,658 | -0.48% | 500 | - | -2.53% | - | - |
| 05/08 | 1,667 | 1,667 | 1,666 | 1,666 | -0.24% | 300 | - | -2.34% | - | - |
| 05/07 | 1,681 | 1,686 | 1,670 | 1,670 | -0.65% | 1,400 | - | -2.22% | - | - |
| 05/01 | 1,681 | 1,681 | 1,677 | 1,681 | -0.18% | 2,700 | - | -1.75% | - | - |
| 04/30 | 1,683 | 1,684 | 1,683 | 1,684 | -1.29% | 1,700 | - | -1.64% | - | - |
| 04/28 | 1,709 | 1,709 | 1,680 | 1,706 | -1.16% | 3,500 | - | -0.47% | - | - |
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 | |
| 2009年 3月期 | 5,780 578 4/1 | 2,380 238 12/5 | 31,300 313,000 9/19 | - | - | +5.93% 2/16 | -37.63% 10/8 |
| 2010年 3月期 | 3,680 368 8/26 | 2,230 223 12/3 | 131,700 1,317,000 6/19 | - | - | +17.54% 6/19 | -13.99% 12/2 |
| 2011年 3月期 | 3,560 356 6/11 | 1,930 193 3/15 | 52,200 522,000 6/11 | 137億1383万 | 74億3474万 | +17.42% 6/1 | -21.62% 3/15 |
| 2012年 3月期 | 4,980 498 3/23 | 2,380 238 4/8 | 68,600 686,000 2/16 | 191億8395万 | 91億6823万 | +26.09% 2/16 | -9.36% 8/8 |
| 2013年 3月期 | 6,480 648 3/5 | 3,600 360 6/4 | 47,300 473,000 2/4 | 249億6225万 | 138億6792万 | +14.81% 1/30 | -9.1% 4/1 |
| 2014年 3月期 | 6,740 674 5/9 | 4,310 431 12/25 | 29,500 295,000 4/25 | 259億6382万 | 166億298万 | +11.8% 2/18 | -16.73% 6/7 |
| 2015年 3月期 | 6,340 634 3/24 | 4,350 435 5/21 | 25,500 255,000 8/26 | 270億1740万 | 185億3717万 | +9.72% 9/17 | -8.46% 5/20 |
| 2016年 3月期 | 8,130 813 7/24 | 4,330 433 2/12 | 31,800 318,000 7/23 | 346億4534万 | 184億5195万 | +20.21% 7/24 | -18.08% 9/8 |
| 2017年 3月期 | 5,790 1/6 | 4,060 406 9/21 | 14,100 141,000 9/21 | 246億7362万 | 173億136万 | +13.09% 12/6 | -7.38% 6/24 |
| 2018年 3月期 | 5,590 5/10 | 4,305 2/15 | 13,700 1/30 | 238億2133万 | 183億4541万 | +7.79% 5/11 | -8.34% 2/15 |
| 2019年 3月期 | 4,865 9/26 | 2,751 12/25 | 56,700 3/15 | 207億3180万 | 117億2316万 | +6.73% 1/29 | -26.36% 12/25 |
| 2020年 3月期 | 4,005 10/24 | 1,766 3/13 | 171,100 10/24 | 170億6698万 | 75億2566万 | +21.14% 10/24 | -22.39% 3/13 |
| 2021年 3月期 | 2,930 5/19 | 2,139 4/3 | 29,100 5/19 | 124億8596万 | 91億1517万 | +12.17% 5/19 | -8.32% 4/30 |
| 2022年 3月期 | 3,250 6/10 | 1,940 12/6 | 209,300 6/10 | 138億4961万 | 82億6715万 | +18.63% 6/9 | -7.39% 12/6 |
| 2023年 3月期 | 2,298 5/27 | 1,634 12/29 12/28 | 127,100 5/27 | 97億9274万 | 69億6316万 | +5.92% 1/31 | -5.91% 9/26 |
| 2024年 3月期 | 2,112 6/26 | 1,550 12/26 | 45,400 6/26 | 90億11万 | 66億520万 | +5.31% 8/29 | -10.14% 10/30 |
| 2025年 3月期 | 1,675 8/16 | 1,422 1/30 | 34,700 1/30 | 71億3787万 | 60億5973万 | +5.47% 8/19 | -7.24% 10/30 |
| 2026年 3月期 | 1,857 2/18 | 1,410 4/9 | 22,100 4/8 | 79億1345万 | 60億860万 | +9.05% 2/17 | -4.59% 11/4 |
| 最新 | 1,594 2026/9/28 | 5,300 | 67億9270万 | +1.59% 1,569 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/30 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 82%（1.82倍）
- 2003/12/30 vs 2002/12/30
- -32%（0.68倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,410円（2025/04/09） - 13%（1.13倍）
1,594円（9/28）
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。
