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
10/01	1,171	1,185	1,165	1,180	0%	2,650,300	-	+1.99%	-	-
09/30	1,167	1,185	1,159	1,180	+1.29%	3,624,300	-	+1.9%	-	-
09/29	1,179	1,186	1,153	1,165	-1.85%	3,572,600	-	+0.52%	-	-
09/28	1,181	1,203	1,178	1,187	+0.59%	5,287,300	-	+2.33%	-	-
09/25	1,167	1,184	1,163	1,180	+1.37%	4,904,600	-	+1.81%	-	-
09/24	1,165	1,172	1,149	1,164	+0.95%	3,734,100	-	+0.26%	-	-
09/18	1,147	1,162	1,142	1,153	-0.26%	4,307,300	-	-0.95%	-	-
09/17	1,135	1,161	1,135	1,156	+2.21%	3,117,300	-	-0.94%	-	-
09/16	1,123	1,138	1,120	1,131	+1.43%	2,284,700	-	-3.42%	-	-
09/15	1,127	1,130	1,115	1,115	-1.15%	2,095,900	-	-5.27%	-	-
09/14	1,133	1,133	1,111	1,128	+2.83%	2,492,800	-	-4.57%	-	-
09/11	1,085	1,099	1,077	1,097	-1.61%	3,552,900	-	-7.58%	-	-
09/10	1,104	1,121	1,102	1,115	+0.09%	2,828,900	-	-6.62%	-	-
09/09	1,115	1,125	1,108	1,114	-0.09%	2,904,500	-	-7.01%	-	-
09/08	1,125	1,130	1,112	1,115	-2.19%	2,459,900	-	-7.24%	-	-
09/07	1,139	1,150	1,134	1,140	-0.18%	2,082,800	-	-5.47%	-	-
09/04	1,136	1,155	1,128	1,142	-0.7%	2,844,400	-	-5.46%	-	-
09/03	1,167	1,178	1,150	1,150	+0.88%	3,706,800	-	-5.12%	-	-
09/02	1,183	1,188	1,138	1,140	-5.08%	3,115,000	-	-6.17%	-	-
09/01	1,199	1,217	1,199	1,201	-0.66%	2,585,400	-	-1.4%	-	-
08/31	1,185	1,212	1,176	1,209	+2.63%	7,246,800	-	-0.58%	-	-
08/28	1,181	1,195	1,175	1,178	-1.09%	2,371,700	-	-2.89%	-	-
08/27	1,200	1,205	1,186	1,191	-0.33%	1,769,400	-	-1.65%	-	-
08/26	1,193	1,208	1,190	1,195	+0.08%	1,682,800	-	-0.99%	-	-
08/25	1,207	1,220	1,192	1,194	-1.24%	1,808,600	-	-0.83%	-	-
08/24	1,212	1,222	1,199	1,209	+0.67%	2,448,500	-	+0.75%	-	-
08/21	1,197	1,202	1,186	1,201	+0.17%	2,639,100	-	+0.5%	-	-
08/20	1,193	1,201	1,176	1,199	+2.83%	4,027,000	-	+0.67%	-	-
08/19	1,223	1,223	1,166	1,166	-4.82%	6,394,100	-	-1.69%	-	-
08/18	1,225	1,230	1,208	1,225	-0.89%	3,904,000	-	+3.64%	-	-
08/17	1,248	1,248	1,230	1,236	-0.24%	2,569,800	-	+5.1%	-	-
08/14	1,245	1,252	1,218	1,239	-0.72%	3,967,500	-	+5.9%	-	-
08/13	1,275	1,275	1,222	1,248	-1.73%	4,142,700	-	+7.22%	-	-
08/12	1,238	1,270	1,222	1,270	+2.5%	3,649,000	-	+9.67%	-	-
08/10	1,250	1,258	1,191	1,239	-1.67%	6,444,900	-	+7.65%	-	-
08/07	1,270	1,283	1,259	1,260	-0.47%	3,652,000	-	+10.04%	-	-
08/06	1,230	1,267	1,227	1,266	+3.26%	4,139,200	-	+11.25%	-	-
08/05	1,203	1,229	1,201	1,226	+1.16%	3,268,100	-	+8.59%	-	-
08/04	1,192	1,219	1,191	1,212	+0.58%	2,805,300	-	+8.02%	-	-
08/03	1,172	1,211	1,166	1,205	-0.41%	5,074,400	-	+8.07%	-	-
07/31	1,220	1,230	1,196	1,210	-1.22%	4,295,700	-	+9.11%	-	-
07/30	1,234	1,247	1,206	1,225	-0.97%	4,607,600	-	+11.06%	-	-
07/29	1,229	1,258	1,220	1,237	+2.4%	9,925,800	-	+12.86%	-	-
07/28	1,172	1,209	1,168	1,208	+3.87%	7,542,100	-	+11.03%	-	-
07/27	1,125	1,163	1,120	1,163	+3.75%	4,037,700	-	+7.39%	-	-
07/24	1,117	1,128	1,113	1,121	-1.23%	4,716,700	-	+3.89%	-	-
07/23	1,119	1,135	1,109	1,135	+3.37%	5,183,000	-	+5.29%	-	-
07/22	1,094	1,114	1,091	1,098	-1.35%	3,359,900	-	+1.95%	-	-
07/21	1,103	1,119	1,101	1,113	+1.46%	3,936,100	-	+3.34%	-	-
07/17	1,076	1,101	1,074	1,097	+1.39%	4,554,900	-	+2.05%	-	-
07/16	1,076	1,093	1,075	1,082	-0.28%	2,904,300	-	+1.03%	-	-
07/15	1,091	1,094	1,074	1,085	-0.55%	3,009,800	-	+1.69%	-	-
07/14	1,075	1,092	1,067	1,091	+3.51%	4,099,200	-	+2.73%	-	-
07/13	1,082	1,084	1,031	1,054	-2.14%	5,191,200	-	-0.28%	-	-
07/10	1,096	1,104	1,074	1,077	-0.28%	4,133,500	-	+2.18%	-	-
07/09	1,092	1,098	1,074	1,080	-2%	4,105,100	-	+2.86%	-	-
07/08	1,109	1,118	1,097	1,102	-0.09%	4,181,400	-	+5.35%	-	-
07/07	1,106	1,110	1,096	1,103	+0.82%	4,421,500	-	+5.85%	-	-
07/06	1,094	1,104	1,085	1,094	+0.55%	2,082,400	-	+5.5%	-	-
07/03	1,083	1,097	1,070	1,088	+1.87%	3,480,600	-	+5.22%	-	-
07/02	1,054	1,077	1,045	1,068	+2.2%	2,901,800	-	+3.39%	-	-
07/01	1,069	1,071	1,039	1,045	-0.76%	3,331,400	-	+1.36%	-	-
06/30	1,050	1,064	1,044	1,053	+0.1%	3,303,300	-	+2.13%	-	-
06/29	1,052	1,058	1,047	1,052	-0.19%	2,623,900	-	+2.04%	-	-
06/26	1,064	1,068	1,052	1,054	+0.48%	3,065,900	-	+2.23%	-	-
06/25	1,060	1,068	1,040	1,049	+0.87%	3,127,000	-	+1.84%	-	-
06/24	1,030	1,049	1,025	1,040	-0.38%	3,011,200	-	+0.97%	-	-
06/23	1,055	1,059	1,043	1,044	-2.88%	3,447,900	-	+1.36%	-	-
06/22	1,050	1,079	1,047	1,075	+0.47%	2,806,800	-	+4.27%	-	-
06/19	1,079	1,087	1,066	1,070	-2.73%	6,199,100	-	+3.88%	-	-
06/18	1,116	1,126	1,091	1,100	-1.35%	3,819,800	-	+7.11%	-	-
06/17	1,097	1,124	1,085	1,115	+2.29%	4,487,400	-	+9.1%	-	-
06/16	1,079	1,090	1,066	1,090	+2.06%	4,959,700	-	+7.18%	-	-
06/15	1,028	1,080	1,027	1,068	+6.06%	7,389,000	-	+5.53%	-	-
06/12	989	1,019	978	1,007	+3.81%	8,826,100	-	-0.2%	-	-
06/11	960	973	954	970	+0.52%	4,726,200	-	-3.77%	-	-
06/10	960	967	950	965	-0.52%	4,201,000	-	-4.36%	-	-
06/09	984	984	967	970	+0.73%	5,788,400	-	-3.96%	-	-
06/08	965	975	956	963	-1.53%	5,305,700	-	-4.65%	-	-
06/05	986	986	977	978	-0.31%	3,276,300	-	-3.36%	-	-
06/04	990	997	981	981	-1.7%	4,649,900	-	-3.06%	-	-
06/03	994	1,007	984	998	+0.6%	6,595,900	-	-1.38%	-	-
06/02	1,010	1,020	990	992	-3.22%	5,058,500	-	-1.88%	-	-
06/01	1,028	1,039	1,011	1,025	-3.03%	5,267,200	-	+1.38%	-	-
05/29	1,029	1,068	1,025	1,057	+3.12%	10,749,300	-	+4.65%	-	-
05/28	1,027	1,033	1,014	1,025	-0.39%	5,219,500	-	+1.69%	-	-
05/27	1,059	1,069	1,017	1,029	-2.09%	4,252,900	-	+2.18%	-	-
05/26	1,044	1,054	1,037	1,051	-0.1%	2,244,500	-	+4.47%	-	-
05/25	1,050	1,069	1,044	1,052	+0.38%	2,749,700	-	+4.78%	-	-
05/22	1,035	1,056	1,035	1,048	+1.45%	2,895,200	-	+4.59%	-	-
05/21	1,055	1,055	1,030	1,033	-1.62%	4,024,600	-	+3.3%	-	-
05/20	1,066	1,067	1,036	1,050	-1.04%	4,205,200	-	+5.11%	-	-
05/19	1,047	1,071	1,043	1,061	+1.82%	6,617,700	-	+6.31%	-	-
05/18	1,044	1,070	1,020	1,042	+4.3%	9,701,600	-	+4.62%	-	-
05/15	1,005	1,014	992	999	+0.91%	6,020,800	-	+0.5%	-	-
05/14	983	992	976	990	+0.81%	3,965,400	-	-0.4%	-	-
05/13	980	996	974	982	+1.76%	4,770,600	-	-1.21%	-	-
05/12	981	988	960	965	-1.63%	4,350,800	-	-2.92%	-	-
05/11	975	987	972	981	-0.51%	3,464,500	-	-1.41%	-	-
05/08	996	996	980	986	-1.6%	4,437,300	-	-0.9%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	125 625 3/31	69 345 4/28	21,480,000 4,296,000 10/23	1658億7625万	-	1618億9522万 3/31
2011年 3月期	137 683 2/9	89 446 3/15	13,970,000 2,794,000 8/10	1812億6956万	1183億6929万	1486億2512万 3/31
2012年 3月期	131 655 7/6	102 511 4/19	17,720,000 3,544,000 6/24	1738億3831万	1356億2042万	1658億7625万 3/30
2013年 3月期	191 950 3/29 954 3/28	111 555 6/4	24,645,000 4,929,000 1/22	2531億9350万	1472億9811万	2494億7788万 3/29
2014年 3月期	379 1,896 1/21	177 883 4/2	71,720,000 14,344,000 11/26	5032億303万	2343億4996万	4080億3238万 3/31
2015年 3月期	972 4,860 3/17 4,860 3/13	286 1,432 5/7	18,515,000 3,703,000 9/10	1兆5814億	3800億5629万	1兆4111億 3/31
2016年 3月期	886 4,430 4/2	402 2,012 2/12	12,936,500 2,587,300 8/11	1兆4415億	6547億971万	1兆214億 12/30
2017年 12月期	904 4,520 8/8	619 3,095 1/18	14,123,000 2,824,600 8/9	1兆4708億	1兆71億	1兆1433億 12/29
2018年 12月期	1,046 5,230 5/21	668 3,340 2/15	10,378,000 2,075,600 5/24	1兆7018億	1兆868億	1兆2058億 12/28
2019年 12月期	1,270 6,350 11/15	687 3,435 1/16	5,853,500 1,170,700 5/16	2兆663億	1兆1177億	1兆8091億 12/30
2020年 12月期	2,796 13,980 11/27	906 4,530 3/17	12,479,500 2,495,900 5/29	4兆5491億	1兆4740億	3兆6353億 12/30
2021年 12月期	2,292 11,460 1/4	1,078 10/13	10,590,900 5/27	3兆7291億	2兆5554億	2兆9446億 12/30
2022年 12月期	1,314 1/5	843 2/7	31,423,100 1/19	3兆1148億	1兆9983億	2兆4400億 12/30
2023年 12月期	1,313 8/1	953 10/24	26,360,600 7/28	3兆1124億	2兆2590億	2兆6774億 12/29
2024年 12月期	1,259 10/29	808 8/5	22,238,700 7/30	2兆9844億	1兆9153億	2兆4051億 12/30
2025年 12月期	1,352 8/8	919 2/12	20,915,900 7/30	3兆2049億	2兆1785億	2兆4396億 12/30
最新	1,180 2026/10/1		2,650,300	2兆7972億

日本ペイント HD（4612）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート