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	2,327	2,390	2,299	2,320	-2.4%	111,400	-	+5.41%	-	-
10/01	2,352	2,399	2,317	2,377	+0.51%	128,700	-	+8.24%	-	-
09/30	2,330	2,390	2,330	2,365	+2.6%	81,200	-	+8.09%	-	-
09/29	2,290	2,339	2,290	2,305	-0.82%	133,100	-	+5.64%	-	-
09/28	2,441	2,441	2,314	2,324	-3.89%	157,300	-	+6.51%	-	-
09/25	2,363	2,465	2,351	2,418	+0.83%	201,700	-	+10.87%	-	-
09/24	2,319	2,407	2,301	2,398	+5.18%	267,800	-	+9.7%	-	-
09/18	2,220	2,283	2,212	2,280	+3.87%	231,900	-	+4.16%	-	-
09/17	2,189	2,201	2,144	2,195	+1.48%	159,700	-	-0.09%	-	-
09/16	2,080	2,165	2,080	2,163	+4.54%	97,700	-	-2.04%	-	-
09/15	2,010	2,073	1,981	2,069	+1.67%	149,200	-	-6.51%	-	-
09/14	2,062	2,062	1,997	2,035	-4.24%	204,700	-	-8.33%	-	-
09/11	2,027	2,140	2,025	2,125	-0.09%	182,700	-	-4.67%	-	-
09/10	2,123	2,144	2,083	2,127	-0.23%	133,500	-	-5.09%	-	-
09/09	2,036	2,152	2,029	2,132	+5.75%	233,900	-	-5.24%	-	-
09/08	2,151	2,152	2,016	2,016	-7.44%	170,500	-	-10.08%	-	-
09/07	2,175	2,225	2,150	2,178	+1.82%	174,800	-	-2.51%	-	-
09/04	2,057	2,149	2,028	2,139	+4.49%	210,300	-	-3.65%	-	-
09/03	2,090	2,120	2,031	2,047	-2.06%	173,200	-	-7.08%	-	-
09/02	2,160	2,164	2,060	2,090	-4.87%	232,700	-	-4.61%	-	-
09/01	2,129	2,225	2,115	2,197	+2.62%	183,700	-	+0.78%	-	-
08/31	2,100	2,158	2,071	2,141	-2.06%	210,400	-	-1.47%	-	-
08/28	2,183	2,243	2,165	2,186	+0.6%	184,600	-	+0.74%	-	-
08/27	2,260	2,265	2,167	2,173	-1.85%	166,700	-	+0.37%	-	-
08/26	2,212	2,247	2,164	2,214	+0.64%	176,600	-	+2.45%	-	-
08/25	2,156	2,204	2,125	2,200	+0.87%	235,600	-	+1.99%	-	-
08/24	2,229	2,229	2,152	2,181	-1.49%	256,000	-	+1.21%	-	-
08/21	2,267	2,274	2,163	2,214	-4.45%	312,400	-	+2.31%	-	-
08/20	2,337	2,360	2,260	2,317	+1.31%	254,000	-	+6.68%	-	-
08/19	2,402	2,447	2,230	2,287	-9.96%	416,600	-	+5.54%	-	-
08/18	2,462	2,599	2,427	2,540	+2.38%	305,700	-	+17.48%	-	-
08/17	2,501	2,523	2,391	2,481	-0.24%	268,900	-	+15.29%	-	-
08/14	2,485	2,590	2,468	2,487	+0.89%	339,300	-	+16.27%	-	-
08/13	2,329	2,482	2,302	2,465	+7.55%	305,900	-	+16.05%	-	-
08/12	2,238	2,327	2,216	2,292	+2.41%	214,900	-	+8.99%	-	-
08/10	2,230	2,282	2,182	2,238	-0.62%	322,500	-	+6.98%	-	-
08/07	2,400	2,408	2,242	2,252	-7.7%	679,900	-	+7.91%	-	-
08/06	2,537	2,673	2,431	2,440	+4.41%	1,274,200	-	+17.36%	-	-
08/05	2,010	2,337	2,010	2,337	+20.65%	674,800	-	+13.17%	-	-
08/04	1,815	1,956	1,814	1,937	+6.6%	207,600	-	-5.79%	-	-
08/03	1,802	1,844	1,762	1,817	-0.11%	184,800	-	-11.8%	-	-
07/31	1,816	1,870	1,780	1,819	+5.14%	234,500	-	-12.13%	-	-
07/30	1,702	1,799	1,675	1,730	-0.57%	240,500	-	-17.11%	-	-
07/29	1,804	1,811	1,701	1,740	-4.66%	386,000	-	-17.34%	-	-
07/28	1,993	2,008	1,805	1,825	-9.56%	254,000	-	-14.32%	-	-
07/27	2,121	2,123	1,990	2,018	-1.61%	191,400	-	-6.27%	-	-
07/24	2,063	2,090	2,010	2,051	-0.49%	134,300	-	-5.05%	-	-
07/23	2,105	2,111	2,043	2,061	-0.48%	103,500	-	-4.72%	-	-
07/22	2,130	2,160	2,060	2,071	-2.27%	193,300	-	-3.94%	-	-
07/21	2,174	2,180	2,043	2,119	-1.94%	304,300	-	-1.3%	-	-
07/17	2,333	2,415	2,120	2,161	-10.33%	489,200	-	+1.03%	-	-
07/16	2,360	2,445	2,311	2,410	+0.42%	302,900	-	+13.52%	-	-
07/15	2,199	2,420	2,196	2,400	+9.44%	454,000	-	+14.67%	-	-
07/14	2,176	2,240	2,156	2,193	+0.78%	165,500	-	+6.25%	-	-
07/13	2,288	2,316	2,142	2,176	-4.23%	418,900	-	+6.61%	-	-
07/10	2,208	2,327	2,180	2,272	+4.51%	384,800	-	+12.64%	-	-
07/09	2,124	2,208	2,050	2,174	+3.47%	376,400	-	+9.14%	-	-
07/08	1,926	2,210	1,923	2,101	+7.69%	674,900	-	+6.87%	-	-
07/07	2,012	2,031	1,945	1,951	-3.03%	241,700	-	+0.46%	-	-
07/06	2,104	2,129	2,012	2,012	-4.28%	145,500	-	+4.68%	-	-
07/03	2,070	2,113	2,040	2,102	+1.55%	115,200	-	+10.69%	-	-
07/02	2,070	2,124	1,978	2,070	-0.38%	225,800	-	+10.4%	-	-
07/01	2,196	2,256	2,073	2,078	-1.09%	274,400	-	+12.32%	-	-
06/30	2,039	2,138	1,960	2,101	+3.19%	286,800	-	+15.19%	-	-
06/29	2,106	2,118	1,969	2,036	-2.58%	297,100	-	+13.36%	-	-
06/26	2,208	2,240	2,066	2,090	-5.94%	344,500	-	+18.08%	-	-
06/25	2,294	2,333	2,220	2,222	+1.28%	339,900	-	+27.63%	-	-
06/24	2,299	2,362	2,158	2,194	-7.47%	595,400	-	+28.6%	-	-
06/23	2,399	2,625	2,335	2,371	-0.75%	1,076,200	-	+41.89%	-	-
06/22	2,268	2,450	2,247	2,389	+9.44%	751,000	-	+46.47%	-	-
06/19	2,155	2,203	2,055	2,183	+2.34%	463,000	-	+37.47%	-	-
06/18	1,923	2,177	1,923	2,133	+12.26%	552,200	-	+37.08%	-	-
06/17	1,835	1,906	1,804	1,900	+3.26%	124,700	-	+24.51%	-	-
06/16	1,910	1,912	1,827	1,840	-3.36%	172,500	-	+22.5%	-	-
06/15	1,900	1,917	1,825	1,904	+6.91%	287,400	-	+28.65%	-	-
06/12	1,681	1,791	1,670	1,781	+8.47%	213,100	-	+22.41%	-	-
06/11	1,684	1,700	1,601	1,642	-2.03%	138,200	-	+14.43%	-	-
06/10	1,601	1,750	1,599	1,676	+2.76%	366,900	-	+17.86%	-	-
06/09	1,603	1,719	1,587	1,631	+3.49%	278,400	-	+16.09%	-	-
06/08	1,560	1,648	1,553	1,576	-4.48%	202,700	-	+13.46%	-	-
06/05	1,533	1,684	1,525	1,650	+9.49%	287,600	-	+19.83%	-	-
06/04	1,469	1,522	1,445	1,507	+0.53%	60,200	-	+10.89%	-	-
06/03	1,465	1,502	1,449	1,499	+2.6%	51,700	-	+11.28%	-	-
06/02	1,427	1,475	1,401	1,461	+0.76%	69,200	-	+9.44%	-	-
06/01	1,483	1,495	1,433	1,450	-2.36%	69,100	-	+9.35%	-	-
05/29	1,468	1,534	1,460	1,485	+2.56%	198,700	-	+12.59%	-	-
05/28	1,430	1,455	1,390	1,448	+0.98%	71,500	-	+10.45%	-	-
05/27	1,415	1,456	1,405	1,434	+3.17%	90,600	-	+9.97%	-	-
05/26	1,403	1,408	1,382	1,390	+0.29%	38,200	-	+7.01%	-	-
05/25	1,371	1,395	1,371	1,386	+1.09%	75,600	-	+7.11%	-	-
05/22	1,365	1,380	1,359	1,371	+0.73%	22,000	-	+6.28%	-	-
05/21	1,344	1,370	1,333	1,361	+3.5%	31,300	-	+5.83%	-	-
05/20	1,349	1,349	1,297	1,315	-2.81%	39,100	-	+2.49%	-	-
05/19	1,357	1,364	1,317	1,353	+1.65%	50,200	-	+5.54%	-	-
05/18	1,379	1,379	1,321	1,331	-2.78%	77,200	-	+3.9%	-	-
05/15	1,362	1,440	1,356	1,369	-1.51%	106,800	-	+6.95%	-	-
05/14	1,316	1,443	1,283	1,390	+7.25%	188,300	-	+8.85%	-	-
05/13	1,299	1,321	1,289	1,296	+0.7%	81,400	-	+1.89%	-	-
05/12	1,284	1,298	1,282	1,287	+0.55%	38,700	-	+1.18%	-	-
05/11	1,286	1,295	1,271	1,280	-0.23%	35,100	-	+0.55%	-	-

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	1,221 7/24	620 4/28	120,900 5/21	-	-	221億498万 3/31
2011年 3月期	1,200 4/26	650 3/15	120,400 12/1	241億8048万	130億9776万	165億8377万 3/31
2012年 3月期	828 4/1	601 11/28	74,500 6/21	166億8453万	121億1039万	146億2919万 3/30
2013年 3月期	864 3/21	593 11/14 10/11	55,900 3/8	174億994万	119億4918万	164億6287万 3/29
2014年 3月期	1,080 1/23	735 4/3	244,600 1/23	217億6243万	148億1054万	184億8701万 3/31
2015年 3月期	1,396 2/19	844 4/11	229,500 6/6	283億2846万	170億693万	255億8420万 3/31
2016年 3月期	1,547 6/24	890 3/1	214,100 8/5	314億1121万	182億7365万	199億2909万 3/31
2017年 3月期	2,200 3/10	881 4/8	261,800 11/2	453億6158万	180億8930万	420億6307万 3/31
2018年 3月期	2,788 11/1	1,785 3/26	621,300 12/1	575億7889万	368億6453万	389億2543万 3/30
2019年 3月期	2,052 9/25	1,200 12/26	104,300 6/22	423億7872万	247億8288万	280億8988万 3/29
2020年 3月期	1,726 10/23	919 3/17	165,200 6/14	356億4604万	189億7955万	238億6647万 3/31
2021年 3月期	1,434 3/23	1,056 4/3	142,100 3/18	296億1554万	218億893万	261億8751万 3/31
2022年 3月期	1,366 4/5	1,030 3/9	130,300 11/2	282億1117万	212億7197万	211億8806万 3/31
2023年 3月期	1,082 4/5 4/4	907 11/4	118,200 10/31	223億4589万	187億3172万	197億7939万 3/31
2024年 3月期	1,202 3/27	962 6/1 4/11	101,200 1/29	248億2418万	198億6760万	231億1218万 3/29
2025年 3月期	1,403 11/5	971 8/5	148,200 10/30	289億7531万	200億5348万	218億4250万 3/31
2026年 3月期	1,558 2/27	898 4/7	283,300 2/6	321億7643万	185億4585万	249億9679万 3/31
最新	2,320 2026/10/2		111,400	479億1356万

荒川化学工業（4968）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート