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	2,635	2,644	2,588	2,620	-0.19%	43,200	-	-2.42%	-	-
09/14	2,632	2,634	2,608	2,625	+0.38%	14,400	-	-2.38%	-	-
09/11	2,582	2,618	2,573	2,615	+0.54%	22,300	-	-2.61%	-	-
09/10	2,602	2,606	2,578	2,601	-0.34%	32,000	-	-3.02%	-	-
09/09	2,631	2,643	2,607	2,610	-1.14%	38,000	-	-2.54%	-	-
09/08	2,700	2,704	2,640	2,640	-1.46%	49,800	-	-1.2%	-	-
09/07	2,658	2,683	2,658	2,679	+0.98%	16,100	-	+0.53%	-	-
09/04	2,681	2,681	2,651	2,653	-1.19%	28,800	-	-0.15%	-	-
09/03	2,709	2,715	2,682	2,685	-0.89%	33,500	-	+1.32%	-	-
09/02	2,759	2,761	2,709	2,709	-0.59%	34,500	-	+2.54%	-	-
09/01	2,707	2,730	2,699	2,725	+0.26%	22,600	-	+3.49%	-	-
08/31	2,682	2,719	2,678	2,718	+1.12%	26,400	-	+3.66%	-	-
08/28	2,702	2,724	2,686	2,688	-0.78%	19,400	-	+2.99%	-	-
08/27	2,706	2,723	2,702	2,709	-0.11%	25,600	-	+4.15%	-	-
08/26	2,730	2,747	2,712	2,712	-0.66%	18,200	-	+4.71%	-	-
08/25	2,745	2,752	2,711	2,730	-0.36%	12,000	-	+5.9%	-	-
08/24	2,720	2,761	2,712	2,740	+1.03%	51,400	-	+6.82%	-	-
08/21	2,721	2,726	2,700	2,712	-0.11%	21,900	-	+6.31%	-	-
08/20	2,682	2,717	2,678	2,715	+1.57%	16,200	-	+6.89%	-	-
08/19	2,723	2,723	2,673	2,673	-2.37%	31,600	-	+5.78%	-	-
08/18	2,761	2,761	2,721	2,738	-0.36%	22,000	-	+8.87%	-	-
08/17	2,740	2,754	2,725	2,748	+0.29%	35,900	-	+9.83%	-	-
08/14	2,710	2,740	2,695	2,740	+2.01%	44,900	-	+10.08%	-	-
08/13	2,675	2,693	2,661	2,686	+1.21%	28,100	-	+8.48%	-	-
08/12	2,662	2,685	2,643	2,654	-1.99%	55,300	-	+7.67%	-	-
08/10	2,596	2,719	2,566	2,708	+7.08%	104,200	-	+10.31%	-	-
08/07	2,548	2,599	2,473	2,529	-0.75%	100,600	-	+3.52%	-	-
08/06	2,525	2,559	2,513	2,548	+1.43%	33,100	-	+4.6%	-	-
08/05	2,465	2,514	2,465	2,512	+2.07%	37,800	-	+3.5%	-	-
08/04	2,463	2,464	2,440	2,461	-0.12%	25,200	-	+1.69%	-	-
08/03	2,481	2,481	2,427	2,464	-0.28%	35,600	-	+2.03%	-	-
07/31	2,480	2,499	2,461	2,471	+0.04%	30,400	-	+2.53%	-	-
07/30	2,478	2,497	2,468	2,470	-1.28%	19,200	-	+2.75%	-	-
07/29	2,461	2,506	2,461	2,502	+1.67%	48,200	-	+4.42%	-	-
07/28	2,456	2,465	2,440	2,461	+0.24%	21,700	-	+3.1%	-	-
07/27	2,440	2,458	2,439	2,455	+0.78%	21,700	-	+3.11%	-	-
07/24	2,441	2,441	2,418	2,436	-0.2%	21,800	-	+2.53%	-	-
07/23	2,426	2,446	2,426	2,441	-0.16%	22,900	-	+2.91%	-	-
07/22	2,429	2,448	2,421	2,445	+1.07%	23,300	-	+3.25%	-	-
07/21	2,392	2,425	2,392	2,419	+1.43%	21,000	-	+2.37%	-	-
07/17	2,401	2,420	2,371	2,385	-1.2%	58,200	-	+1.1%	-	-
07/16	2,439	2,439	2,414	2,414	-0.49%	33,400	-	+2.46%	-	-
07/15	2,420	2,436	2,407	2,426	+1.42%	41,500	-	+3.23%	-	-
07/14	2,381	2,403	2,381	2,392	+0.46%	12,500	-	+2.05%	-	-
07/13	2,395	2,427	2,374	2,381	-1.04%	28,500	-	+1.75%	-	-
07/10	2,435	2,435	2,398	2,406	-0.37%	49,000	-	+3.04%	-	-
07/09	2,403	2,415	2,393	2,415	+0.33%	40,500	-	+3.65%	-	-
07/08	2,410	2,419	2,400	2,407	-0.17%	26,600	-	+3.57%	-	-
07/07	2,446	2,450	2,411	2,411	-0.58%	33,000	-	+4.01%	-	-
07/06	2,403	2,436	2,403	2,425	+1.51%	29,200	-	+4.84%	-	-
07/03	2,370	2,398	2,363	2,389	+1.23%	26,000	-	+3.46%	-	-
07/02	2,357	2,367	2,327	2,360	+1.64%	22,800	-	+2.25%	-	-
07/01	2,364	2,364	2,322	2,322	-1.11%	16,800	-	+0.65%	-	-
06/30	2,342	2,351	2,310	2,348	+0.26%	26,500	-	+1.69%	-	-
06/29	2,345	2,368	2,339	2,342	+0.56%	26,100	-	+1.39%	-	-
06/26	2,315	2,341	2,311	2,329	+0.78%	27,400	-	+0.78%	-	-
06/25	2,282	2,311	2,281	2,311	+1.27%	25,500	-	-0.13%	-	-
06/24	2,280	2,294	2,268	2,282	+0.35%	21,900	-	-1.55%	-	-
06/23	2,308	2,308	2,272	2,274	-1.47%	42,500	-	-2.07%	-	-
06/22	2,328	2,330	2,290	2,308	-0.99%	34,100	-	-0.77%	-	-
06/19	2,341	2,360	2,328	2,331	+0.21%	35,900	-	+0.09%	-	-
06/18	2,340	2,354	2,317	2,326	-0.6%	45,300	-	-0.21%	-	-
06/17	2,326	2,350	2,317	2,340	+0.47%	29,700	-	+0.86%	-	-
06/16	2,355	2,355	2,306	2,329	+0.17%	25,100	-	+0.91%	-	-
06/15	2,329	2,349	2,308	2,325	+1.09%	36,500	-	+1.17%	-	-
06/12	2,273	2,310	2,262	2,300	+1.81%	41,900	-	+0.52%	-	-
06/11	2,287	2,287	2,246	2,259	-1.22%	25,500	-	-0.88%	-	-
06/10	2,281	2,289	2,268	2,287	+0.26%	24,500	-	+0.66%	-	-
06/09	2,298	2,319	2,271	2,281	+0.75%	31,500	-	+0.84%	-	-
06/08	2,270	2,274	2,245	2,264	-0.4%	28,500	-	+0.53%	-	-
06/05	2,253	2,279	2,251	2,273	+0.13%	17,400	-	+1.25%	-	-
06/04	2,276	2,282	2,258	2,270	-0.26%	14,700	-	+1.52%	-	-
06/03	2,273	2,291	2,250	2,276	+0.62%	30,100	-	+2.11%	-	-
06/02	2,313	2,313	2,250	2,262	-2.71%	36,300	-	+1.8%	-	-
06/01	2,366	2,366	2,318	2,325	-1.65%	40,100	-	+4.92%	-	-
05/29	2,369	2,397	2,360	2,364	+0.3%	22,400	-	+7.02%	-	-
05/28	2,357	2,388	2,336	2,357	+0.04%	24,800	-	+7.09%	-	-
05/27	2,357	2,370	2,346	2,356	-0.46%	24,500	-	+7.43%	-	-
05/26	2,386	2,386	2,340	2,367	-0.42%	31,800	-	+8.28%	-	-
05/25	2,420	2,430	2,364	2,377	-1.29%	28,000	-	+9.14%	-	-
05/22	2,408	2,428	2,385	2,408	-0.41%	31,300	-	+10.97%	-	-
05/21	2,376	2,434	2,372	2,418	+2.24%	90,500	-	+11.89%	-	-
05/20	2,370	2,370	2,321	2,365	-0.88%	66,600	-	+9.85%	-	-
05/19	2,373	2,389	2,346	2,386	+0.55%	71,900	-	+11.13%	-	-
05/18	2,396	2,399	2,335	2,373	-0.96%	105,200	-	+10.84%	-	-
05/15	2,355	2,428	2,327	2,396	+17.97%	288,600	-	+12.28%	-	-
05/14	2,055	2,055	2,015	2,031	-1.17%	72,400	-	-4.42%	-	-
05/13	2,068	2,079	2,055	2,055	-0.63%	30,800	-	-3.61%	-	-
05/12	2,097	2,097	2,061	2,068	-0.19%	36,900	-	-3.27%	-	-
05/11	2,079	2,107	2,072	2,072	-0.34%	37,100	-	-3.4%	-	-
05/08	2,071	2,079	2,053	2,079	-0.34%	43,800	-	-3.26%	-	-
05/07	2,070	2,093	2,051	2,086	+2.51%	64,800	-	-3.07%	-	-
05/01	2,045	2,045	2,026	2,035	-0.49%	58,600	-	-5.83%	-	-
04/30	2,069	2,069	2,028	2,045	-1.16%	64,000	-	-5.8%	-	-
04/28	2,064	2,069	2,051	2,069	+0.88%	25,400	-	-5.18%	-	-
04/27	2,088	2,095	2,051	2,051	-2.15%	75,600	-	-6.39%	-	-
04/24	2,118	2,120	2,095	2,096	-0.57%	36,400	-	-4.64%	-	-
04/23	2,115	2,119	2,089	2,108	-0.61%	63,900	-	-4.44%	-	-
04/22	2,150	2,150	2,118	2,121	-1.53%	36,500	-	-4.29%	-	-
04/21	2,154	2,157	2,147	2,154	+0.19%	20,700	-	-3.15%	-	-

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	428 12/22	265 5/12	240,500 5/14	23.86	14.77	0.61	0.38	-	-	0.53倍 3/31
2011年 3月期	429 2/16	236 3/15	172,800 8/10	8.36	4.6	0.58	0.32	101億2920万	55億7224万	0.48倍 3/31
2012年 3月期	373 4/1	283 12/20	42,100 2/27	6.34	4.81	0.48	0.36	88億697万	66億8196万	0.46倍 3/30
2013年 3月期	409 1/25	280 6/5	68,700 3/8	6.26	4.28	0.47	0.32	96億5698万	66億1113万	0.44倍 3/29
2014年 3月期	761 2/19	362 6/13	1,458,400 11/7	6.2	2.95	0.65	0.31	179億6812万	85億4725万	0.53倍 3/31
2015年 3月期	847 3/16	537 5/21	280,300 11/6	6.18	3.92	0.62	0.4	199億9868万	126億7921万	0.57倍 3/31
2016年 3月期	1,220 11/12	752 4/1	177,300 8/5	6.8	4.19	0.83	0.51	288億566万	177億5562万	0.61倍 3/31
2017年 3月期	1,850 1/30 1/27	804 5/6	268,600 5/12	8.56	3.72	1.11	0.48	436億8072万	189億8340万	1.03倍 3/31
2018年 3月期	2,455 1/9	1,547 4/17	342,800 3/16	13.71	8.64	1.35	0.85	579億6549万	365億2652万	1.17倍 3/30
2019年 3月期	2,697 9/27	1,124 3/29	309,500 11/8	21.28	8.87	1.47	0.61	636億7940万	265億3898万	0.63倍 3/29
2020年 3月期	1,642 12/20	750 3/17	449,400 3/26	15.59	7.12	0.88	0.4	387億6959万	177億840万	0.43倍 3/31
2021年 3月期	1,322 12/18	665 4/6	206,100 5/29	22.32	11.23	0.67	0.34	312億1400万	157億144万	0.55倍 3/31
2022年 3月期	1,197 6/9	793 11/30	86,500 6/8	19.99	13.25	0.59	0.39	282億6260万	187億2368万	0.41倍 3/31
2023年 3月期	1,044 6/28	760 4/27	276,100 5/12	10.79	7.85	0.49	0.36	246億5009万	179億4451万	0.44倍 3/31
2024年 3月期	1,486 9/20	915 4/6	565,700 2/9	8.19	5.04	0.61	0.37	350億8624万	216億424万	0.6倍 3/29
2025年 3月期	1,540 3/26	1,022 8/5	645,200 5/9	6.78	4.5	0.58	0.39	363億6124万	241億3064万	0.56倍 3/31
2026年 3月期	2,545 2/27	1,266 4/7	311,300 5/12	10.5	5.22	0.9	0.45	600億9050万	298億9177万	0.77倍 3/31
最新	2,620 2026/9/15		43,200	-		-		618億6134万		-

日本特殊塗料（4619）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