- 4612
- 2026/10/02
- 時価
- 2兆7474億円
- PER 予
- 14.22倍
- 2010年以降
- 2.2-102.12倍
（2010-2025年） - PBR
- 1.34倍
- 2010年以降
- 0.72-7.9倍
（2010-2025年） - 配当 予
- 1.47%
- ROE 予
- 9.44%
- ROA 予
- 4.41%
- 資料
- Link
- CSV,JSON
日本ペイント HD（4612）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,180
- 始値
- 1,171
- 高値
- 1,175
- 安値
- 1,159
- 終値 -1.78%
- 1,159
- 出来高 +4.24%
- 2,762,800
乖離率
- 株価（5日）
移動平均値 - -1.28%
1,174 - 株価（25日）
移動平均値 - +0.35%
1,155 - 出来高（5日）
移動平均値 - -22.82%
3,579,460
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,171 | 1,175 | 1,159 | 1,159 | -1.78% | 2,762,800 | - | +0.35% | - | - |
| 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% | - | - |
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 | |
| 2008年 3月期 | 143 714 5/10 | 69 345 3/17 | 32,815,000 6,563,000 5/21 | - | - | +7.66% 5/7 | -18.5% 2/12 |
| 2009年 3月期 | 97 485 6/6 | 51 257 10/28 | 11,625,000 2,325,000 5/13 | - | - | +19.22% 5/14 | -27.54% 10/27 |
| 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 | - | +14.73% 10/30 | -11.19% 10/5 |
| 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 | +8.11% 10/19 | -16.67% 3/15 |
| 2012年 3月期 | 131 653 2/29 655 7/6 | 102 511 4/19 | 17,720,000 3,544,000 6/24 | 1738億3831万 | 1356億2042万 | +9.71% 2/8 | -7.87% 8/9 |
| 2013年 3月期 | 191 954 3/28 | 111 555 6/4 | 24,645,000 4,929,000 1/22 | 2531億9350万 | 1472億9811万 | +20.06% 1/22 | -6.34% 5/28 |
| 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 | +14.32% 9/5 | -24.11% 2/4 |
| 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 | +27.27% 12/5 | -8.6% 4/17 |
| 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 | +20.23% 4/22 | -26.15% 8/25 |
| 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 | +10.54% 1/22 | -11.5% 11/28 |
| 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 | +14.38% 5/11 | -13.56% 10/25 |
| 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 | +12.28% 2/26 | -8.99% 5/13 |
| 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 | +29.44% 11/25 | -17.06% 1/20 |
| 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 | +8.66% 5/10 | -25.78% 1/19 |
| 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 | +15.14% 2/21 | -12.82% 2/8 |
| 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 | +14.37% 11/16 | -11.2% 5/31 |
| 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 | +22.42% 10/3 | -15.81% 8/5 |
| 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 | +13.48% 3/6 | -14.25% 4/9 |
| 最新 | 1,159 2026/10/2 | 2,762,800 | 2兆7474億 | +0.35% 1,155 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- -7%（0.93倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 49%（1.49倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 101%（2.01倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/02 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
37円（1998/11/13） - 3049%（31.49倍）
1,159円（10/2）
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。
