日本色材工業研究所（4920）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,112
- 始値
- 1,115
- 高値
- 1,115
- 安値
- 1,100
- 終値 -0.9%
- 1,102
- 出来高 +75%
- 700
乖離率
- 株価（5日）
移動平均値 - 0%
1,102 - 株価（25日）
移動平均値 - -2.22%
1,127 - 出来高（5日）
移動平均値 - +29.63%
540
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,115 | 1,115 | 1,100 | 1,102 | -0.9% | 700 | 23億1351万 | -2.22% | 11.96 | 0.53 |
| 07/24 | 1,101 | 1,112 | 1,101 | 1,112 | +1% | 400 | 23億3450万 | -1.42% | 12.06 | 0.54 |
| 07/23 | 1,114 | 1,114 | 1,101 | 1,101 | +1.01% | 200 | 23億1141万 | -2.39% | 11.94 | 0.53 |
| 07/22 | 1,115 | 1,115 | 1,090 | 1,090 | -1.36% | 600 | 22億8831万 | -3.54% | 11.83 | 0.53 |
| 07/21 | 1,076 | 1,105 | 1,076 | 1,105 | +2.79% | 800 | 23億1981万 | -2.3% | 11.99 | 0.53 |
| 07/17 | 1,102 | 1,102 | 1,075 | 1,075 | -1.92% | 3,000 | 22億5682万 | -4.87% | 11.66 | 0.52 |
| 07/16 | 1,108 | 1,108 | 1,094 | 1,096 | -0.81% | 2,000 | 23億91万 | -3.18% | 11.89 | 0.53 |
| 07/15 | 1,148 | 1,230 | 1,089 | 1,105 | -6.2% | 18,200 | 23億1981万 | -2.56% | 11.99 | 0.53 |
| 07/14 | 1,183 | 1,200 | 1,178 | 1,178 | -0.25% | 1,800 | 24億7306万 | +3.88% | 12.78 | 0.57 |
| 07/13 | 1,165 | 1,200 | 1,165 | 1,181 | +1.81% | 2,200 | 24億7936万 | +4.51% | 12.81 | 0.57 |
| 07/10 | 1,160 | 1,160 | 1,160 | 1,160 | +0.17% | 100 | 24億3527万 | +2.84% | 12.58 | 0.56 |
| 07/09 | 1,150 | 1,158 | 1,145 | 1,158 | +1.76% | 500 | 24億3107万 | +2.93% | 12.56 | 0.56 |
| 07/08 | 1,152 | 1,155 | 1,138 | 1,138 | -1.04% | 500 | 23億8908万 | +1.34% | 12.35 | 0.55 |
| 07/07 | 1,152 | 1,152 | 1,150 | 1,150 | +1.05% | 400 | 24億1428万 | +2.4% | 12.48 | 0.56 |
| 07/06 | 1,164 | 1,167 | 1,137 | 1,138 | -0.96% | 1,200 | 23億8908万 | +1.25% | 12.35 | 0.55 |
| 07/03 | 1,122 | 1,149 | 1,120 | 1,149 | +0.88% | 1,600 | 24億1218万 | +2.13% | 12.47 | 0.56 |
| 07/02 | 1,140 | 1,140 | 1,106 | 1,139 | +2.06% | 3,100 | 23億9118万 | +1.15% | 12.36 | 0.55 |
| 07/01 | 1,145 | 1,145 | 1,116 | 1,116 | -2.53% | 1,000 | 23億4290万 | -0.98% | 12.11 | 0.54 |
| 06/30 | 1,159 | 1,159 | 1,134 | 1,145 | +1.42% | 700 | 24億378万 | +1.51% | 12.42 | 0.55 |
| 06/29 | 1,129 | 1,129 | 1,129 | 1,129 | +1.26% | 300 | 23億7019万 | +0.09% | 12.25 | 0.55 |
| 06/26 | 1,100 | 1,115 | 1,100 | 1,115 | +0.63% | 500 | 23億4080万 | -1.06% | 12.1 | 0.54 |
| 06/25 | 1,108 | 1,119 | 1,107 | 1,108 | -1.95% | 700 | 23億2610万 | -1.69% | 12.02 | 0.54 |
| 06/24 | 1,103 | 1,130 | 1,103 | 1,130 | +0.89% | 1,100 | 23億7229万 | +0.27% | 12.26 | 0.55 |
| 06/23 | 1,120 | 1,120 | 1,120 | 1,120 | -2.1% | 600 | 23億5130万 | -0.53% | 12.15 | 0.54 |
| 06/22 | 1,140 | 1,144 | 1,121 | 1,144 | +2.14% | 900 | 24億168万 | +1.69% | 12.41 | 0.55 |
| 06/19 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 600 | 23億5130万 | -0.27% | 12.15 | 0.54 |
| 06/18 | 1,146 | 1,146 | 1,109 | 1,120 | -2.27% | 1,000 | 23億5130万 | -0.27% | 12.15 | 0.54 |
| 06/17 | 1,098 | 1,146 | 1,096 | 1,146 | +4.37% | 1,100 | 24億588万 | +2.05% | 12.43 | 0.55 |
| 06/16 | 1,097 | 1,099 | 1,097 | 1,098 | +0.09% | 500 | 23億511万 | -2.23% | 11.91 | 0.53 |
| 06/15 | 1,128 | 1,128 | 1,097 | 1,097 | -1.7% | 1,100 | 23億301万 | -2.49% | 11.9 | 0.53 |
| 06/12 | 1,179 | 1,179 | 1,116 | 1,116 | -1.93% | 2,500 | 23億4290万 | -0.98% | 12.11 | 0.54 |
| 06/11 | 1,116 | 1,138 | 1,089 | 1,138 | +2.43% | 2,200 | 23億8908万 | +0.89% | 12.35 | 0.55 |
| 06/10 | 1,094 | 1,124 | 1,094 | 1,111 | +2.11% | 500 | 23億3240万 | -1.59% | 12.05 | 0.54 |
| 06/09 | 1,115 | 1,115 | 1,085 | 1,088 | -2.42% | 500 | 22億8412万 | -3.8% | 11.8 | 0.53 |
| 06/08 | 1,100 | 1,115 | 1,085 | 1,115 | +1.36% | 600 | 23億4080万 | -1.68% | 12.1 | 0.54 |
| 06/05 | 1,101 | 1,101 | 1,100 | 1,100 | -0.18% | 400 | 23億931万 | -3.17% | 11.93 | 0.53 |
| 06/04 | 1,100 | 1,115 | 1,085 | 1,102 | -4.17% | 2,600 | 23億1351万 | -3.16% | 11.96 | 0.53 |
| 06/03 | 1,159 | 1,159 | 1,150 | 1,150 | -0.86% | 200 | 24億1428万 | +0.88% | 12.48 | 0.56 |
| 06/02 | 1,179 | 1,181 | 1,160 | 1,160 | -1.69% | 500 | 24億3527万 | +1.75% | 12.58 | 0.56 |
| 06/01 | 1,156 | 1,180 | 1,155 | 1,180 | +1.81% | 500 | 24億7726万 | +3.42% | 12.8 | 0.57 |
| 05/29 | 1,165 | 1,165 | 1,159 | 1,159 | -0.09% | 500 | 24億3317万 | +1.67% | 12.57 | 0.56 |
| 05/28 | 1,124 | 1,160 | 1,124 | 1,160 | +0.52% | 1,600 | 24億3527万 | +1.67% | 12.58 | 0.56 |
| 05/27 | 1,130 | 1,154 | 1,130 | 1,154 | +1.76% | 500 | 24億2267万 | +1.14% | 12.52 | 0.56 |
| 05/26 | 1,140 | 1,144 | 1,133 | 1,134 | +2.16% | 1,700 | 23億8069万 | -0.7% | 12.3 | 0.55 |
| 05/25 | 1,106 | 1,110 | 1,105 | 1,110 | +0.36% | 700 | 23億3030万 | -2.97% | 12.04 | 0.54 |
| 05/22 | 1,106 | 1,110 | 1,106 | 1,106 | 0% | 500 | 23億2190万 | -3.66% | 12 | 0.54 |
| 05/21 | 1,134 | 1,134 | 1,106 | 1,106 | +0.18% | 400 | 23億2190万 | -3.57% | 12 | 0.54 |
| 05/20 | 1,136 | 1,136 | 1,104 | 1,104 | -0.18% | 400 | 23億1771万 | -3.66% | 11.98 | 0.54 |
| 05/19 | 1,106 | 1,106 | 1,106 | 1,106 | 0% | 700 | 23億2190万 | -3.41% | 12 | 0.54 |
| 05/18 | 1,105 | 1,135 | 1,105 | 1,106 | +0.09% | 500 | 23億2190万 | -3.41% | 12 | 0.54 |
| 05/15 | 1,127 | 1,127 | 1,105 | 1,105 | -0.99% | 2,100 | 23億1981万 | -3.41% | 11.99 | 0.54 |
| 05/14 | 1,144 | 1,144 | 1,115 | 1,116 | -2.45% | 1,200 | 23億4290万 | -2.36% | 12.11 | 0.54 |
| 05/13 | 1,151 | 1,151 | 1,114 | 1,144 | -0.69% | 1,300 | 24億168万 | +0.18% | 12.41 | 0.55 |
| 05/12 | 1,152 | 1,153 | 1,152 | 1,152 | 0% | 600 | 24億1848万 | +1.05% | 12.5 | 0.56 |
| 05/11 | 1,169 | 1,169 | 1,152 | 1,152 | +0.09% | 400 | 24億1848万 | +1.5% | 12.5 | 0.56 |
| 05/08 | 1,160 | 1,160 | 1,151 | 1,151 | -0.86% | 600 | 24億1638万 | +1.86% | 12.49 | 0.56 |
| 05/07 | 1,163 | 1,167 | 1,161 | 1,161 | -0.17% | 500 | 24億3737万 | +3.11% | 12.6 | 0.56 |
| 05/01 | 1,165 | 1,165 | 1,151 | 1,163 | +1.04% | 500 | 24億4157万 | +3.75% | 12.62 | 0.56 |
| 04/30 | 1,159 | 1,159 | 1,151 | 1,151 | -0.69% | 1,600 | 24億1638万 | +3.23% | 12.49 | 0.56 |
| 04/28 | 1,158 | 1,159 | 1,157 | 1,159 | +0.17% | 500 | 24億3317万 | +4.32% | 12.57 | 0.56 |
| 04/27 | 1,156 | 1,158 | 1,156 | 1,157 | +0.09% | 700 | 24億2897万 | +4.71% | 12.55 | 0.56 |
| 04/24 | 1,158 | 1,158 | 1,156 | 1,156 | -0.17% | 900 | 24億2687万 | +5.09% | 12.54 | 0.56 |
| 04/23 | 1,167 | 1,167 | 1,158 | 1,158 | -0.77% | 500 | 24億3107万 | +5.66% | 12.56 | 0.56 |
| 04/22 | 1,167 | 1,167 | 1,167 | 1,167 | 0% | 200 | 24億4997万 | +6.87% | 12.66 | 0.57 |
| 04/21 | 1,178 | 1,189 | 1,160 | 1,167 | -0.93% | 1,700 | 24億4997万 | +7.36% | 12.66 | 0.57 |
| 04/20 | 1,178 | 1,185 | 1,178 | 1,178 | +0.51% | 1,000 | 24億7306万 | +8.77% | 12.78 | 0.57 |
| 04/17 | 1,161 | 1,172 | 1,161 | 1,172 | +0.6% | 300 | 24億6046万 | +8.72% | 12.72 | 0.57 |
| 04/16 | 1,186 | 1,186 | 1,156 | 1,165 | -2.02% | 2,400 | 24億4577万 | +8.57% | 12.64 | 0.56 |
| 04/15 | 1,218 | 1,218 | 1,161 | 1,189 | -0.83% | 5,500 | 24億9615万 | +11.23% | 12.9 | 0.58 |
| 04/14 | 1,162 | 1,287 | 1,162 | 1,199 | +9% | 30,100 | 25億1715万 | +12.69% | 13.01 | 0.58 |
| 04/13 | 1,093 | 1,100 | 1,091 | 1,100 | +3.48% | 800 | 23億931万 | +3.97% | 11.93 | 0.53 |
| 04/10 | 1,063 | 1,063 | 1,063 | 1,063 | -2.74% | 200 | 22億3163万 | +0.47% | 11.53 | 0.52 |
| 04/09 | 1,093 | 1,093 | 1,093 | 1,093 | -1.53% | 300 | 22億9461万 | +3.21% | 11.86 | 0.53 |
| 04/08 | 1,085 | 1,111 | 1,085 | 1,110 | +3.16% | 1,900 | 23億3030万 | +5.01% | 12.04 | 0.54 |
| 04/07 | 1,066 | 1,076 | 1,066 | 1,076 | +0.19% | 200 | 22億5892万 | +1.61% | 11.67 | 0.52 |
| 04/06 | 1,061 | 1,110 | 1,061 | 1,074 | -1.38% | 900 | 22億5472万 | +1.03% | 11.65 | 0.52 |
| 04/03 | 1,078 | 1,123 | 1,063 | 1,089 | -0.37% | 2,000 | 22億8622万 | +2.06% | 11.81 | 0.53 |
| 04/02 | 1,046 | 1,093 | 1,038 | 1,093 | +5.5% | 1,800 | 22億9461万 | +2.05% | 11.86 | 0.53 |
| 04/01 | 1,036 | 1,036 | 1,036 | 1,036 | +0.29% | 600 | 21億7495万 | -3.9% | 11.24 | 0.5 |
| 03/31 | 1,023 | 1,034 | 1,023 | 1,033 | -0.1% | 1,200 | 21億6865万 | -4.88% | 11.21 | 0.5 |
| 03/30 | 1,026 | 1,034 | 1,026 | 1,034 | -0.1% | 1,200 | 21億7075万 | -5.48% | 11.22 | 0.5 |
| 03/27 | 1,026 | 1,050 | 1,025 | 1,035 | +0.39% | 2,000 | 21億7285万 | -6.17% | 11.23 | 0.5 |
| 03/26 | 1,034 | 1,034 | 1,031 | 1,031 | -0.19% | 900 | 21億6445万 | -7.2% | 11.19 | 0.5 |
| 03/25 | 1,026 | 1,033 | 1,026 | 1,033 | +1.27% | 600 | 21億6865万 | -7.77% | 11.21 | 0.5 |
| 03/24 | 1,021 | 1,035 | 1,020 | 1,020 | -0.39% | 4,300 | 21億4136万 | -9.57% | 11.07 | 0.49 |
| 03/23 | 1,035 | 1,035 | 1,020 | 1,024 | -2.57% | 3,700 | 21億4976万 | -9.86% | 11.11 | 0.5 |
| 03/19 | 1,057 | 1,057 | 1,045 | 1,051 | -0.94% | 2,600 | 22億644万 | -8.13% | 11.4 | 0.51 |
| 03/18 | 1,056 | 1,083 | 1,056 | 1,061 | +0.66% | 1,000 | 22億2743万 | -7.82% | 11.51 | 0.51 |
| 03/17 | 1,059 | 1,059 | 1,054 | 1,054 | -0.09% | 200 | 22億1274万 | -8.9% | 11.43 | 0.51 |
| 03/16 | 1,051 | 1,055 | 1,049 | 1,055 | +0.38% | 3,100 | 22億1484万 | -9.29% | 11.45 | 0.51 |
| 03/13 | 1,051 | 1,052 | 1,051 | 1,051 | -0.38% | 2,400 | 22億644万 | -10.02% | 11.4 | 0.51 |
| 03/12 | 1,065 | 1,065 | 1,055 | 1,055 | -1.12% | 2,200 | 22億1484万 | -10.14% | 11.45 | 0.51 |
| 03/11 | 1,068 | 1,083 | 1,064 | 1,067 | +0.28% | 2,300 | 22億4003万 | -9.58% | 11.58 | 0.52 |
| 03/10 | 1,051 | 1,064 | 1,051 | 1,064 | +1.24% | 4,200 | 22億3373万 | -10.21% | 11.54 | 0.52 |
| 03/09 | 1,058 | 1,067 | 1,040 | 1,051 | -3.4% | 5,100 | 22億644万 | -11.75% | 11.4 | 0.51 |
| 03/06 | 1,087 | 1,094 | 1,083 | 1,088 | -0.73% | 2,100 | 22億8412万 | -9.11% | 11.8 | 0.53 |
| 03/05 | 1,086 | 1,105 | 1,086 | 1,096 | +4.38% | 3,800 | 23億91万 | -8.74% | 11.89 | 0.53 |
| 03/04 | 1,106 | 1,106 | 1,044 | 1,050 | -8.38% | 6,900 | 22億434万 | -12.86% | 11.39 | 0.51 |
| 03/03 | 1,178 | 1,178 | 1,146 | 1,146 | -2.72% | 2,200 | 24億588万 | -5.37% | 12.43 | 0.56 |
| 03/02 | 1,185 | 1,185 | 1,178 | 1,178 | -0.76% | 1,100 | 24億7306万 | -2.89% | 12.78 | 0.57 |
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 2月期 | 1,013 405 3/25 | 418 167 2/24 | 3,200 8,000 1/9 | - | - | +14.95% 4/2 | -31.84% 12/25 |
| 2010年 2月期 | 588 235 8/25 235 8/18 | 438 175 3/16 | 3,600 9,000 6/17 | - | - | +13.42% 8/18 | -11.51% 3/4 |
| 2011年 2月期 | 970 388 1/27 388 1/26 | 465 186 3/12 | 21,200 53,000 5/17 | 16億7555万 | 8億323万 | +25.75% 1/17 | -35.54% 3/16 |
| 2012年 2月期 | 963 385 2/21 385 1/13 | 538 215 3/16 | 2,000 5,000 1/31 | 16億6260万 | 9億2846万 | +13.13% 1/13 | -5.81% 5/17 |
| 2013年 2月期 | 975 390 2/25 | 808 323 11/13 | 4,000 10,000 11/26 | 16億8419万 | 13億9485万 | +12.39% 12/17 | -7.04% 8/17 |
| 2014年 2月期 | 1,000 400 7/2 | 845 338 9/13 | 6,400 16,000 1/10 | 17億2737万 | 14億5963万 | +10.48% 1/7 | -8.24% 3/17 |
| 2015年 2月期 | 915 366 7/2 | 755 302 12/26 302 12/25 | 3,200 8,000 12/24 8,000 10/10 | 15億8055万 | 13億417万 | +4.8% 7/1 | -8.34% 12/25 |
| 2016年 2月期 | 1,143 457 1/14 | 708 283 8/28 | 87,600 219,000 1/14 | 19億7352万 | 12億2211万 | +32.8% 1/14 | -10.84% 3/1 |
| 2017年 2月期 | 3,565 1,426 10/18 | 745 298 5/6 298 3/1 | 153,200 383,000 7/15 | 74億8428万 | 12億8689万 | +58.96% 7/19 | -17.25% 1/24 |
| 2018年 2月期 | 3,450 6,900 2/2 | 1,600 640 4/25 | 46,400 116,000 4/14 | 72億4284万 | 33億5900万 | +27.79% 5/31 | -20.33% 4/18 |
| 2019年 2月期 | 3,450 6,900 5/21 | 1,768 3,535 1/7 | 30,600 15,300 12/25 | 72億4284万 | 37億1064万 | +20.55% 1/21 | -27.67% 12/26 |
| 2020年 2月期 | 2,877 11/19 | 1,565 10/18 | 62,500 12/25 | 60億3990万 | 32億8552万 | +60.98% 11/19 | -28.47% 3/13 |
| 2021年 2月期 | 2,050 3/3 | 1,250 7/31 | 10,300 2/25 | 43億372万 | 26億2422万 | +11.58% 9/10 | -15.09% 7/30 |
| 2022年 2月期 | 1,436 5/20 | 800 12/28 | 34,300 5/21 | 30億1470万 | 16億7950万 | +16.89% 6/7 | -14.92% 12/28 |
| 2023年 2月期 | 1,456 1/27 | 781 3/9 3/8 | 184,700 8/23 | 30億5669万 | 16億3961万 | +42.22% 8/23 | -7.28% 2/13 |
| 2024年 2月期 | 2,631 10/2 | 1,281 3/7 | 267,500 7/14 | 55億2345万 | 26億8930万 | +38.05% 7/19 | -24.56% 10/23 |
| 2025年 2月期 | 1,945 7/12 | 1,133 2/27 | 120,000 7/12 | 40億8328万 | 23億7859万 | +14.43% 7/12 | -29.78% 8/5 |
| 2026年 2月期 | 1,265 2/25 | 898 4/7 | 48,200 7/16 | 26億5571万 | 18億8523万 | +10.2% 7/15 | -20.16% 4/7 |
| 最新 | 1,102 2026/7/27 | 700 | 23億1351万 | -2.22% 1,127 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/25
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/18 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/18
- -27%（0.73倍）
- 2003/12/26 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/26
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/27 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/25 vs 2007/12/27
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/25
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/28 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/28
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 317%（4.17倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/07/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
418円（2009/02/24） - 164%（2.64倍）
1,102円（7/27）
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。
