日本色材工業研究所（4920）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,165
- 始値
- 1,161
- 高値
- 1,172
- 安値
- 1,161
- 終値 +0.6%
- 1,172
- 出来高 -87.5%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,165 - 株価（25日）
移動平均値 - +8.72%
1,078 - 出来高（5日）
移動平均値 - -96.16%
7,820
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,161 | 1,172 | 1,161 | 1,172 | +0.6% | 300 | 24億6046万 | +8.72% | 12.75 | 0.56 |
| 04/16 | 1,186 | 1,186 | 1,156 | 1,165 | -2.02% | 2,400 | 24億4577万 | +8.57% | 12.67 | 0.56 |
| 04/15 | 1,218 | 1,218 | 1,161 | 1,189 | -0.83% | 5,500 | 24億9615万 | +11.23% | 12.93 | 0.57 |
| 04/14 | 1,162 | 1,287 | 1,162 | 1,199 | +9% | 30,100 | 25億1715万 | +12.69% | 13.04 | 0.57 |
| 04/13 | 1,093 | 1,100 | 1,091 | 1,100 | +3.48% | 800 | 23億931万 | +3.97% | 11.96 | 0.53 |
| 04/10 | 1,063 | 1,063 | 1,063 | 1,063 | -2.74% | 200 | 22億3163万 | +0.47% | 11.56 | 0.51 |
| 04/09 | 1,093 | 1,093 | 1,093 | 1,093 | -1.53% | 300 | 22億9461万 | +3.21% | 11.89 | 0.52 |
| 04/08 | 1,085 | 1,111 | 1,085 | 1,110 | +3.16% | 1,900 | 23億3030万 | +5.01% | 12.07 | 0.53 |
| 04/07 | 1,066 | 1,076 | 1,066 | 1,076 | +0.19% | 200 | 22億5892万 | +1.61% | 11.7 | 0.52 |
| 04/06 | 1,061 | 1,110 | 1,061 | 1,074 | -1.38% | 900 | 22億5472万 | +1.03% | 11.68 | 0.51 |
| 04/03 | 1,078 | 1,123 | 1,063 | 1,089 | -0.37% | 2,000 | 22億8622万 | +2.06% | 11.84 | 0.52 |
| 04/02 | 1,046 | 1,093 | 1,038 | 1,093 | +5.5% | 1,800 | 22億9461万 | +2.05% | 11.89 | 0.52 |
| 04/01 | 1,036 | 1,036 | 1,036 | 1,036 | +0.29% | 600 | 21億7495万 | -3.9% | 11.27 | 0.5 |
| 03/31 | 1,023 | 1,034 | 1,023 | 1,033 | -0.1% | 1,200 | 21億6865万 | -4.88% | 11.23 | 0.5 |
| 03/30 | 1,026 | 1,034 | 1,026 | 1,034 | -0.1% | 1,200 | 21億7075万 | -5.48% | 11.25 | 0.5 |
| 03/27 | 1,026 | 1,050 | 1,025 | 1,035 | +0.39% | 2,000 | 21億7285万 | -6.17% | 11.26 | 0.5 |
| 03/26 | 1,034 | 1,034 | 1,031 | 1,031 | -0.19% | 900 | 21億6445万 | -7.2% | 11.21 | 0.49 |
| 03/25 | 1,026 | 1,033 | 1,026 | 1,033 | +1.27% | 600 | 21億6865万 | -7.77% | 11.23 | 0.5 |
| 03/24 | 1,021 | 1,035 | 1,020 | 1,020 | -0.39% | 4,300 | 21億4136万 | -9.57% | 11.09 | 0.49 |
| 03/23 | 1,035 | 1,035 | 1,020 | 1,024 | -2.57% | 3,700 | 21億4976万 | -9.86% | 11.14 | 0.49 |
| 03/19 | 1,057 | 1,057 | 1,045 | 1,051 | -0.94% | 2,600 | 22億644万 | -8.13% | 11.43 | 0.5 |
| 03/18 | 1,056 | 1,083 | 1,056 | 1,061 | +0.66% | 1,000 | 22億2743万 | -7.82% | 11.54 | 0.51 |
| 03/17 | 1,059 | 1,059 | 1,054 | 1,054 | -0.09% | 200 | 22億1274万 | -8.9% | 11.46 | 0.51 |
| 03/16 | 1,051 | 1,055 | 1,049 | 1,055 | +0.38% | 3,100 | 22億1484万 | -9.29% | 11.47 | 0.51 |
| 03/13 | 1,051 | 1,052 | 1,051 | 1,051 | -0.38% | 2,400 | 22億644万 | -10.02% | 11.43 | 0.5 |
| 03/12 | 1,065 | 1,065 | 1,055 | 1,055 | -1.12% | 2,200 | 22億1484万 | -10.14% | 11.47 | 0.51 |
| 03/11 | 1,068 | 1,083 | 1,064 | 1,067 | +0.28% | 2,300 | 22億4003万 | -9.58% | 11.6 | 0.51 |
| 03/10 | 1,051 | 1,064 | 1,051 | 1,064 | +1.24% | 4,200 | 22億3373万 | -10.21% | 11.57 | 0.51 |
| 03/09 | 1,058 | 1,067 | 1,040 | 1,051 | -3.4% | 5,100 | 22億644万 | -11.75% | 11.43 | 0.5 |
| 03/06 | 1,087 | 1,094 | 1,083 | 1,088 | -0.73% | 2,100 | 22億8412万 | -9.11% | 11.83 | 0.52 |
| 03/05 | 1,086 | 1,105 | 1,086 | 1,096 | +4.38% | 3,800 | 23億91万 | -8.74% | 11.92 | 0.53 |
| 03/04 | 1,106 | 1,106 | 1,044 | 1,050 | -8.38% | 6,900 | 22億434万 | -12.86% | 11.42 | 0.5 |
| 03/03 | 1,178 | 1,178 | 1,146 | 1,146 | -2.72% | 2,200 | 24億588万 | -5.37% | 12.46 | 0.55 |
| 03/02 | 1,185 | 1,185 | 1,178 | 1,178 | -0.76% | 1,100 | 24億7306万 | -2.89% | 12.81 | 0.56 |
| 02/27 | 1,197 | 1,197 | 1,183 | 1,187 | +0.34% | 1,900 | 24億9195万 | -2.22% | 7.24 | 0.57 |
| 02/26 | 1,199 | 1,199 | 1,168 | 1,183 | -6.48% | 6,300 | 24億8356万 | -2.63% | 7.22 | 0.57 |
| 02/25 | 1,238 | 1,265 | 1,238 | 1,265 | +2.18% | 4,700 | 26億5571万 | +4.03% | 7.72 | 0.61 |
| 02/24 | 1,240 | 1,244 | 1,234 | 1,238 | -0.16% | 4,900 | 25億9902万 | +1.98% | 7.55 | 0.6 |
| 02/20 | 1,238 | 1,244 | 1,238 | 1,240 | -0.4% | 2,200 | 26億322万 | +2.23% | 7.57 | 0.6 |
| 02/19 | 1,249 | 1,249 | 1,240 | 1,245 | -0.08% | 1,600 | 26億1372万 | +2.72% | 7.6 | 0.6 |
| 02/18 | 1,245 | 1,246 | 1,231 | 1,246 | 0% | 1,000 | 26億1582万 | +2.89% | 7.6 | 0.6 |
| 02/17 | 1,235 | 1,247 | 1,221 | 1,246 | +0.89% | 700 | 26億1582万 | +3.06% | 7.6 | 0.6 |
| 02/16 | 1,230 | 1,235 | 1,230 | 1,235 | +1.06% | 600 | 25億9272万 | +2.4% | 7.54 | 0.6 |
| 02/13 | 1,220 | 1,235 | 1,220 | 1,222 | -0.24% | 2,400 | 25億6543万 | +1.5% | 7.46 | 0.59 |
| 02/12 | 1,223 | 1,225 | 1,220 | 1,225 | +0.82% | 1,000 | 25億7173万 | +1.83% | 7.47 | 0.59 |
| 02/10 | 1,210 | 1,216 | 1,210 | 1,215 | +0.33% | 1,200 | 25億5074万 | +1.17% | 7.41 | 0.59 |
| 02/09 | 1,209 | 1,224 | 1,208 | 1,211 | +0.17% | 1,900 | 25億4234万 | +1% | 7.39 | 0.58 |
| 02/06 | 1,204 | 1,210 | 1,199 | 1,209 | +1.09% | 1,700 | 25億3814万 | +1.09% | 7.38 | 0.58 |
| 02/05 | 1,205 | 1,207 | 1,193 | 1,196 | 0% | 1,200 | 25億1085万 | +0.25% | 7.3 | 0.58 |
| 02/04 | 1,207 | 1,207 | 1,193 | 1,196 | -0.42% | 2,300 | 25億1085万 | +0.34% | 7.3 | 0.58 |
| 02/03 | 1,214 | 1,214 | 1,201 | 1,201 | +0.08% | 1,000 | 25億2135万 | +0.92% | 7.33 | 0.58 |
| 02/02 | 1,209 | 1,209 | 1,200 | 1,200 | 0% | 500 | 25億1925万 | +0.93% | 7.32 | 0.58 |
| 01/30 | 1,208 | 1,208 | 1,200 | 1,200 | +0.42% | 400 | 25億1925万 | +1.1% | 7.32 | 0.58 |
| 01/29 | 1,198 | 1,198 | 1,195 | 1,195 | -0.25% | 800 | 25億875万 | +0.84% | 7.29 | 0.58 |
| 01/28 | 1,198 | 1,200 | 1,198 | 1,198 | 0% | 900 | 25億1505万 | +1.35% | 7.31 | 0.58 |
| 01/27 | 1,197 | 1,200 | 1,197 | 1,198 | +0.08% | 600 | 25億1505万 | +1.53% | 7.31 | 0.58 |
| 01/26 | 1,200 | 1,201 | 1,197 | 1,197 | -0.08% | 1,300 | 25億1295万 | +1.61% | 7.3 | 0.58 |
| 01/23 | 1,208 | 1,210 | 1,191 | 1,198 | -0.08% | 1,000 | 25億1505万 | +1.96% | 7.31 | 0.58 |
| 01/22 | 1,210 | 1,213 | 1,199 | 1,199 | -0.91% | 1,200 | 25億1715万 | +2.3% | 7.32 | 0.58 |
| 01/21 | 1,216 | 1,220 | 1,207 | 1,210 | -0.49% | 3,400 | 25億4024万 | +3.42% | 7.38 | 0.58 |
| 01/20 | 1,224 | 1,226 | 1,215 | 1,216 | +0.08% | 2,000 | 25億5284万 | +4.2% | 7.42 | 0.59 |
| 01/19 | 1,206 | 1,218 | 1,206 | 1,215 | +0.75% | 700 | 25億5074万 | +4.38% | 7.41 | 0.59 |
| 01/16 | 1,226 | 1,230 | 1,200 | 1,206 | -0.58% | 2,100 | 25億3184万 | +3.97% | 7.36 | 0.58 |
| 01/15 | 1,211 | 1,222 | 1,210 | 1,213 | -0.57% | 2,000 | 25億4654万 | +4.84% | 7.4 | 0.58 |
| 01/14 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 3,600 | 25億6123万 | +5.72% | 7.44 | 0.59 |
| 01/13 | 1,190 | 1,200 | 1,185 | 1,200 | +1.18% | 2,300 | 25億1925万 | +4.35% | 7.32 | 0.58 |
| 01/09 | 1,184 | 1,189 | 1,184 | 1,186 | +0.17% | 1,300 | 24億8985万 | +3.4% | 7.24 | 0.57 |
| 01/08 | 1,186 | 1,186 | 1,184 | 1,184 | +0.59% | 1,300 | 24億8566万 | +3.41% | 7.22 | 0.57 |
| 01/07 | 1,177 | 1,181 | 1,177 | 1,177 | 0% | 2,100 | 24億7096万 | +3.06% | 7.18 | 0.57 |
| 01/06 | 1,183 | 1,183 | 1,161 | 1,177 | +0.6% | 1,000 | 24億7096万 | +3.34% | 7.18 | 0.57 |
| 01/05 | 1,149 | 1,170 | 1,149 | 1,170 | +2.09% | 1,700 | 24億5626万 | +2.99% | 7.14 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,132 | 1,155 | 1,131 | 1,146 | +1.33% | 1,500 | 24億588万 | +1.06% | 6.99 | 0.55 |
| 12/29 | 1,157 | 1,176 | 1,120 | 1,131 | -2.84% | 3,500 | 23億7439万 | 0% | 6.9 | 0.55 |
| 12/26 | 1,160 | 1,164 | 1,130 | 1,164 | +0.34% | 2,300 | 24億4367万 | +3.01% | 7.1 | 0.56 |
| 12/25 | 1,156 | 1,160 | 1,152 | 1,160 | 0% | 1,300 | 24億3527万 | +3.02% | 7.08 | 0.56 |
| 12/24 | 1,154 | 1,160 | 1,154 | 1,160 | +0.69% | 1,300 | 24億3527万 | +3.39% | 7.08 | 0.56 |
| 12/23 | 1,148 | 1,152 | 1,147 | 1,152 | +0.7% | 2,400 | 24億1848万 | +2.95% | 7.03 | 0.56 |
| 12/22 | 1,137 | 1,150 | 1,137 | 1,144 | +0.62% | 2,700 | 24億168万 | +2.51% | 6.98 | 0.55 |
| 12/19 | 1,139 | 1,148 | 1,137 | 1,137 | -0.18% | 1,700 | 23億8699万 | +2.16% | 6.94 | 0.55 |
| 12/18 | 1,134 | 1,139 | 1,134 | 1,139 | +0.18% | 1,100 | 23億9118万 | +2.61% | 6.95 | 0.55 |
| 12/17 | 1,137 | 1,138 | 1,137 | 1,137 | +0.26% | 600 | 23億8699万 | +2.62% | 6.94 | 0.55 |
| 12/16 | 1,134 | 1,134 | 1,134 | 1,134 | 0% | 200 | 23億8069万 | +2.62% | 6.92 | 0.55 |
| 12/15 | 1,135 | 1,138 | 1,133 | 1,134 | +0.35% | 1,000 | 23億8069万 | +2.9% | 6.92 | 0.55 |
| 12/12 | 1,133 | 1,140 | 1,120 | 1,130 | -0.26% | 2,300 | 23億7229万 | +2.73% | 6.89 | 0.54 |
| 12/11 | 1,139 | 1,139 | 1,133 | 1,133 | -0.53% | 1,700 | 23億7859万 | +3.28% | 6.91 | 0.55 |
| 12/10 | 1,136 | 1,139 | 1,133 | 1,139 | +0.71% | 1,200 | 23億9118万 | +4.02% | 6.95 | 0.55 |
| 12/09 | 1,136 | 1,137 | 1,114 | 1,131 | +0.35% | 3,800 | 23億7439万 | +3.57% | 6.9 | 0.55 |
| 12/08 | 1,127 | 1,130 | 1,127 | 1,127 | 0% | 600 | 23億6599万 | +3.39% | 6.88 | 0.54 |
| 12/05 | 1,130 | 1,130 | 1,127 | 1,127 | 0% | 600 | 23億6599万 | +3.58% | 6.88 | 0.54 |
| 12/04 | 1,137 | 1,137 | 1,127 | 1,127 | -0.88% | 700 | 23億6599万 | +3.87% | 6.88 | 0.54 |
| 12/03 | 1,130 | 1,137 | 1,121 | 1,137 | +1.52% | 600 | 23億8699万 | +4.89% | 6.94 | 0.55 |
| 12/02 | 1,118 | 1,120 | 1,111 | 1,120 | +0.9% | 1,100 | 23億5130万 | +3.51% | 6.83 | 0.54 |
| 12/01 | 1,121 | 1,121 | 1,110 | 1,110 | 0% | 1,500 | 23億3030万 | +2.78% | 6.77 | 0.54 |
| 11/28 | 1,105 | 1,119 | 1,105 | 1,110 | +0.45% | 700 | 23億3030万 | +2.87% | 6.9 | 0.58 |
| 11/27 | 1,097 | 1,115 | 1,097 | 1,105 | 0% | 1,500 | 23億1981万 | +2.6% | 6.87 | 0.58 |
| 11/26 | 1,090 | 1,105 | 1,075 | 1,105 | +1.38% | 2,300 | 23億1981万 | +2.6% | 6.87 | 0.58 |
| 11/25 | 1,088 | 1,099 | 1,088 | 1,090 | +0.28% | 900 | 22億8831万 | +1.3% | 6.78 | 0.57 |
| 11/21 | 1,074 | 1,088 | 1,074 | 1,087 | +1.21% | 600 | 22億8202万 | +1.12% | 6.76 | 0.57 |
| 11/20 | 1,082 | 1,082 | 1,074 | 1,074 | +0.19% | 300 | 22億5472万 | 0% | 6.68 | 0.56 |
| 11/19 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 200 | 22億5053万 | -0.09% | 6.67 | 0.56 |
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 | 1,172 2026/4/17 | 300 | 24億6046万 | +8.72% 1,078 | |||
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）
- 2026/04/17 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
418円（2009/02/24） - 181%（2.81倍）
1,172円（4/17）
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。
