- 4973
- 2026/09/25
- 時価
- 297億円
- PER 予
- 13.13倍
- 2010年以降
- 8.6-32.44倍
（2010-2026年） - PBR
- 1.28倍
- 2010年以降
- 0.87-3.76倍
（2010-2026年） - 配当 予
- 4.69%
- ROE 予
- 9.76%
- ROA 予
- 7.75%
- 資料
- Link
- CSV,JSON
日本高純度化学（4973）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,850
- 始値
- 4,840
- 高値
- 4,910
- 安値
- 4,830
- 終値 +1.13%
- 4,905
- 出来高 +4.94%
- 70,100
乖離率
- 株価（5日）
移動平均値 - +1.24%
4,845 - 株価（25日）
移動平均値 - +3.02%
4,761 - 出来高（5日）
移動平均値 - +27.73%
54,880
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,840 | 4,910 | 4,830 | 4,905 | +1.13% | 70,100 | - | +3.02% | - | - |
| 09/24 | 4,870 | 4,895 | 4,825 | 4,850 | +0.52% | 66,800 | - | +1.91% | - | - |
| 09/18 | 4,815 | 4,845 | 4,780 | 4,825 | +0.21% | 35,700 | - | +1.37% | - | - |
| 09/17 | 4,835 | 4,845 | 4,780 | 4,815 | -0.31% | 46,900 | - | +1.09% | - | - |
| 09/16 | 4,775 | 4,830 | 4,775 | 4,830 | +0.63% | 54,900 | - | +1.43% | - | - |
| 09/15 | 4,715 | 4,820 | 4,700 | 4,800 | +1.8% | 50,600 | - | +0.84% | - | - |
| 09/14 | 4,650 | 4,735 | 4,610 | 4,715 | +0.75% | 55,800 | - | -0.84% | - | - |
| 09/11 | 4,680 | 4,705 | 4,635 | 4,680 | -2.19% | 64,800 | - | -1.54% | - | - |
| 09/10 | 4,750 | 4,790 | 4,700 | 4,785 | -0.42% | 39,700 | - | +0.72% | - | - |
| 09/09 | 4,715 | 4,840 | 4,710 | 4,805 | +1.48% | 49,600 | - | +1.22% | - | - |
| 09/08 | 4,750 | 4,815 | 4,730 | 4,735 | -1.66% | 81,400 | - | +0.06% | - | - |
| 09/07 | 4,795 | 4,850 | 4,770 | 4,815 | +1.8% | 73,400 | - | +2.08% | - | - |
| 09/04 | 4,715 | 4,750 | 4,670 | 4,730 | +0.32% | 74,000 | - | +0.72% | - | - |
| 09/03 | 4,775 | 4,810 | 4,715 | 4,715 | +0.21% | 69,700 | - | +0.86% | - | - |
| 09/02 | 4,850 | 4,850 | 4,705 | 4,705 | -2.79% | 84,500 | - | +1.05% | - | - |
| 09/01 | 4,835 | 4,895 | 4,815 | 4,840 | -0.51% | 54,500 | - | +4.31% | - | - |
| 08/31 | 4,840 | 4,880 | 4,795 | 4,865 | +1.04% | 54,100 | - | +5.19% | - | - |
| 08/28 | 4,820 | 4,895 | 4,805 | 4,815 | +0.52% | 55,800 | - | +4.51% | - | - |
| 08/27 | 4,840 | 4,885 | 4,730 | 4,790 | +0.42% | 42,500 | - | +3.68% | - | - |
| 08/26 | 4,765 | 4,830 | 4,710 | 4,770 | +0.42% | 42,400 | - | +2.93% | - | - |
| 08/25 | 4,665 | 4,750 | 4,635 | 4,750 | +1.82% | 34,500 | - | +2.37% | - | - |
| 08/24 | 4,665 | 4,700 | 4,590 | 4,665 | +1.41% | 68,400 | - | +0.52% | - | - |
| 08/21 | 4,600 | 4,655 | 4,565 | 4,600 | -0.76% | 42,300 | - | -1.16% | - | - |
| 08/20 | 4,650 | 4,655 | 4,570 | 4,635 | +1.2% | 54,800 | - | -0.83% | - | - |
| 08/19 | 4,750 | 4,750 | 4,560 | 4,580 | -5.66% | 84,700 | - | -2.24% | - | - |
| 08/18 | 4,875 | 4,930 | 4,810 | 4,855 | -0.51% | 50,500 | - | +3.25% | - | - |
| 08/17 | 4,845 | 4,915 | 4,790 | 4,880 | -0.2% | 63,500 | - | +3.57% | - | - |
| 08/14 | 4,810 | 4,890 | 4,810 | 4,890 | +1.66% | 70,500 | - | +3.65% | - | - |
| 08/13 | 4,785 | 4,855 | 4,770 | 4,810 | +0.84% | 60,700 | - | +1.8% | - | - |
| 08/12 | 4,650 | 4,775 | 4,620 | 4,770 | +1.81% | 50,100 | - | +0.68% | - | - |
| 08/10 | 4,690 | 4,775 | 4,680 | 4,685 | +0.86% | 52,300 | - | -1.55% | - | - |
| 08/07 | 4,635 | 4,680 | 4,520 | 4,645 | +0.22% | 60,500 | - | -3.07% | - | - |
| 08/06 | 4,625 | 4,710 | 4,605 | 4,635 | -0.96% | 58,000 | - | -4.04% | - | - |
| 08/05 | 4,500 | 4,685 | 4,500 | 4,680 | +5.64% | 120,400 | - | -3.92% | - | - |
| 08/04 | 4,345 | 4,475 | 4,335 | 4,430 | +1.26% | 150,000 | - | -9.48% | - | - |
| 08/03 | 4,255 | 4,375 | 4,235 | 4,375 | +2.1% | 148,000 | - | -11.37% | - | - |
| 07/31 | 4,300 | 4,405 | 4,245 | 4,285 | +2.15% | 178,400 | - | -14.08% | - | - |
| 07/30 | 4,200 | 4,280 | 4,140 | 4,195 | -1.06% | 145,800 | - | -16.91% | - | - |
| 07/29 | 4,290 | 4,325 | 4,125 | 4,240 | -1.51% | 234,800 | - | -17.22% | - | - |
| 07/28 | 4,400 | 4,400 | 4,260 | 4,305 | -3.58% | 215,400 | - | -17.05% | - | - |
| 07/27 | 4,450 | 4,625 | 4,315 | 4,465 | +0.9% | 281,800 | - | -15.28% | - | - |
| 07/24 | 5,230 | 5,250 | 4,220 | 4,425 | -13.91% | 668,000 | - | -17.09% | - | - |
| 07/23 | 5,250 | 5,330 | 5,140 | 5,140 | -0.19% | 136,500 | - | -4.62% | - | - |
| 07/22 | 5,050 | 5,320 | 5,010 | 5,150 | +4.78% | 164,400 | - | -4.86% | - | - |
| 07/21 | 4,790 | 5,000 | 4,730 | 4,915 | +3.04% | 115,000 | - | -9.37% | - | - |
| 07/17 | 4,910 | 4,920 | 4,610 | 4,770 | -4.5% | 157,300 | - | -12.22% | - | - |
| 07/16 | 5,050 | 5,090 | 4,945 | 4,995 | -1.87% | 79,400 | - | -8.2% | - | - |
| 07/15 | 4,955 | 5,120 | 4,890 | 5,090 | +3.67% | 89,100 | - | -6.45% | - | - |
| 07/14 | 4,950 | 4,990 | 4,825 | 4,910 | -1.8% | 84,400 | - | -9.76% | - | - |
| 07/13 | 5,120 | 5,150 | 4,935 | 5,000 | -2.34% | 84,600 | - | -8.19% | - | - |
| 07/10 | 5,160 | 5,180 | 5,050 | 5,120 | +1.99% | 74,500 | - | -6.07% | - | - |
| 07/09 | 5,050 | 5,150 | 4,985 | 5,020 | -0.79% | 70,700 | - | -8.13% | - | - |
| 07/08 | 5,110 | 5,190 | 5,060 | 5,060 | -1.56% | 62,300 | - | -7.73% | - | - |
| 07/07 | 5,410 | 5,460 | 5,080 | 5,140 | -3.2% | 83,400 | - | -6.65% | - | - |
| 07/06 | 5,520 | 5,570 | 5,270 | 5,310 | -3.63% | 90,000 | - | -3.89% | - | - |
| 07/03 | 5,580 | 5,580 | 5,400 | 5,510 | -1.43% | 55,400 | - | -0.43% | - | - |
| 07/02 | 5,370 | 5,670 | 5,290 | 5,590 | -1.06% | 82,600 | - | +0.83% | - | - |
| 07/01 | 5,350 | 5,680 | 5,290 | 5,650 | +7.21% | 126,300 | - | +1.75% | - | - |
| 06/30 | 5,400 | 5,400 | 5,170 | 5,270 | -3.83% | 93,700 | - | -4.96% | - | - |
| 06/29 | 5,690 | 5,690 | 5,320 | 5,480 | -2.84% | 96,800 | - | -1.39% | - | - |
| 06/26 | 5,830 | 5,850 | 5,560 | 5,640 | -3.26% | 88,700 | - | +1.48% | - | - |
| 06/25 | 6,190 | 6,300 | 5,800 | 5,830 | -3.32% | 119,800 | - | +5.14% | - | - |
| 06/24 | 5,880 | 6,120 | 5,820 | 6,030 | +1.69% | 98,400 | - | +9.18% | - | - |
| 06/23 | 6,220 | 6,280 | 5,930 | 5,930 | -6.02% | 115,300 | - | +7.98% | - | - |
| 06/22 | 6,450 | 6,850 | 6,300 | 6,310 | +2.6% | 201,600 | - | +15.4% | - | - |
| 06/19 | 5,800 | 6,200 | 5,800 | 6,150 | +7.71% | 207,600 | - | +13.2% | - | - |
| 06/18 | 5,750 | 5,790 | 5,670 | 5,710 | -0.7% | 78,400 | - | +5.66% | - | - |
| 06/17 | 5,490 | 5,770 | 5,400 | 5,750 | +6.68% | 135,900 | - | +6.44% | - | - |
| 06/16 | 5,440 | 5,540 | 5,340 | 5,390 | +3.85% | 130,600 | - | -0.19% | - | - |
| 06/15 | 5,010 | 5,190 | 4,950 | 5,190 | +5.06% | 79,200 | - | -4.16% | - | - |
| 06/12 | 5,050 | 5,120 | 4,935 | 4,940 | -1.2% | 59,600 | - | -9.01% | - | - |
| 06/11 | 4,920 | 5,050 | 4,905 | 5,000 | -1.96% | 47,100 | - | -8.26% | - | - |
| 06/10 | 5,020 | 5,140 | 4,955 | 5,100 | +1.59% | 45,100 | - | -6.71% | - | - |
| 06/09 | 5,200 | 5,240 | 4,985 | 5,020 | -2.14% | 55,500 | - | -8.26% | - | - |
| 06/08 | 5,180 | 5,270 | 5,110 | 5,130 | -6.04% | 56,300 | - | -6.32% | - | - |
| 06/05 | 5,490 | 5,550 | 5,280 | 5,460 | -0.73% | 48,200 | - | -0.22% | - | - |
| 06/04 | 5,620 | 5,620 | 5,370 | 5,500 | -2.14% | 36,000 | - | +0.84% | - | - |
| 06/03 | 5,680 | 5,750 | 5,570 | 5,620 | 0% | 62,800 | - | +3.35% | - | - |
| 06/02 | 5,500 | 5,650 | 5,400 | 5,620 | +1.63% | 74,800 | - | +3.86% | - | - |
| 06/01 | 5,770 | 5,830 | 5,490 | 5,530 | -4.16% | 98,300 | - | +2.71% | - | - |
| 05/29 | 5,900 | 6,030 | 5,710 | 5,770 | -0.52% | 122,200 | - | +7.63% | - | - |
| 05/28 | 5,450 | 5,810 | 5,360 | 5,800 | +6.42% | 145,100 | - | +8.92% | - | - |
| 05/27 | 5,670 | 5,820 | 5,450 | 5,450 | -2.33% | 67,600 | - | +3.1% | - | - |
| 05/26 | 5,500 | 5,590 | 5,450 | 5,580 | +1.64% | 52,600 | - | +5.88% | - | - |
| 05/25 | 5,420 | 5,600 | 5,400 | 5,490 | +3.2% | 64,500 | - | +4.69% | - | - |
| 05/22 | 5,270 | 5,440 | 5,270 | 5,320 | +0.57% | 57,400 | - | +1.88% | - | - |
| 05/21 | 5,350 | 5,360 | 5,260 | 5,290 | +0.95% | 38,400 | - | +1.65% | - | - |
| 05/20 | 5,270 | 5,310 | 5,140 | 5,240 | -1.87% | 37,300 | - | +1.06% | - | - |
| 05/19 | 5,410 | 5,430 | 5,260 | 5,340 | -1.66% | 47,800 | - | +3.33% | - | - |
| 05/18 | 5,460 | 5,510 | 5,320 | 5,430 | +0.18% | 43,300 | - | +5.36% | - | - |
| 05/15 | 5,610 | 5,700 | 5,280 | 5,420 | -4.58% | 55,800 | - | +5.63% | - | - |
| 05/14 | 5,690 | 5,940 | 5,600 | 5,680 | -0.18% | 89,700 | - | +11.13% | - | - |
| 05/13 | 5,570 | 5,750 | 5,500 | 5,690 | -1.39% | 67,100 | - | +12.05% | - | - |
| 05/12 | 5,510 | 5,800 | 5,510 | 5,770 | +4.34% | 86,900 | - | +14.48% | - | - |
| 05/11 | 5,570 | 5,670 | 5,410 | 5,530 | +1.1% | 64,900 | - | +10.58% | - | - |
| 05/08 | 5,420 | 5,480 | 5,290 | 5,470 | +0.74% | 66,400 | - | +10.19% | - | - |
| 05/07 | 5,360 | 5,460 | 5,310 | 5,430 | +3.82% | 79,000 | - | +10.08% | - | - |
| 05/01 | 5,140 | 5,310 | 5,100 | 5,230 | +2.15% | 57,100 | - | +6.45% | - | - |
| 04/30 | 4,885 | 5,140 | 4,880 | 5,120 | +1.99% | 57,100 | - | +4.53% | - | - |
| 04/28 | 5,010 | 5,070 | 4,955 | 5,020 | +0.2% | 54,100 | - | +2.62% | - | - |
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 | 5,350 535,000 7/18 535,000 7/17 | 2,980 298,000 3/18 | 145,600 1,456 7/13 | - | - | +16.06% 10/18 | -15.1% 1/23 |
| 2009年 3月期 | 4,090 409,000 7/30 | 1,810 181,000 3/10 | 104,100 1,041 7/3 | - | - | +22.19% 4/15 | -36.59% 10/10 |
| 2010年 3月期 | 3,940 394,000 8/10 394,000 7/27 | 1,945 194,500 4/2 | 96,900 969 7/24 | - | - | +26.24% 6/11 | -17.55% 11/24 |
| 2011年 3月期 | 3,320 332,000 4/26 | 1,750 175,000 3/15 | 42,500 425 4/23 | 209億5916万 | 110億4775万 | +9.44% 12/17 | -20.64% 3/15 |
| 2012年 3月期 | 2,441 244,100 5/11 | 1,902 190,200 8/23 | 38,600 386 11/30 | 154億1003万 | 120億732万 | +11.57% 11/30 | -11.38% 6/13 |
| 2013年 3月期 | 2,395 239,500 2/1 239,500 1/29 | 1,770 177,000 6/18 | 49,900 499 1/29 | 151億1963万 | 111億7401万 | +15.87% 1/31 | -7.86% 4/2 |
| 2014年 3月期 | 2,689 268,900 5/21 | 1,897 189,700 6/28 | 99,400 994 6/28 | 169億7565万 | 119億7576万 | +12.65% 5/9 | -15.46% 6/14 |
| 2015年 3月期 | 2,600 2/20 | 2,052 5/21 | 22,800 10/15 | 164億2472万 | 129億6289万 | +6.5% 2/20 | -4.92% 10/17 |
| 2016年 3月期 | 2,564 6/24 | 1,970 2/15 | 86,700 3/18 | 161億9730万 | 124億4488万 | +3.83% 11/2 | -7.87% 1/21 |
| 2017年 3月期 | 2,553 12/7 | 1,970 6/27 6/24 | 32,500 9/27 | 161億2781万 | 124億4488万 | +7.24% 9/7 | -9.92% 4/6 |
| 2018年 3月期 | 2,845 7/25 | 2,212 4/6 | 76,700 7/25 | 179億7243万 | 139億7364万 | +14.14% 7/25 | -7.84% 2/14 |
| 2019年 3月期 | 2,620 4/25 4/24 | 2,011 12/25 | 38,100 12/7 | 165億5106万 | 127億388万 | +5.55% 9/25 | -11.86% 12/21 |
| 2020年 3月期 | 2,718 2/13 | 2,153 3/10 | 40,000 3/17 | 171億7014万 | 136億93万 | +10.22% 4/27 | -13.94% 3/9 |
| 2021年 3月期 | 3,005 3/29 | 2,235 4/2 | 34,200 3/29 | 189億8318万 | 141億1894万 | +7.19% 3/29 | -8.1% 4/28 |
| 2022年 3月期 | 3,140 9/17 | 2,317 3/9 | 32,800 10/25 5/13 | 198億3600万 | 146億3695万 | +8.26% 6/24 | -8.47% 3/9 |
| 2023年 3月期 | 2,692 3/29 3/28 | 2,230 6/22 6/21 他2件 | 54,000 10/26 | 163億3290万 | 140億8735万 | +8.57% 12/7 | -5.58% 4/27 |
| 2024年 3月期 | 3,090 3/28 | 2,351 12/14 | 70,700 10/25 | 187億4764万 | 142億6398万 | +9.77% 4/9 | -6.04% 10/13 |
| 2025年 3月期 | 3,720 7/29 | 2,800 8/5 | 150,100 4/25 | 225億6998万 | 169億8816万 | +9.14% 6/27 | -17.49% 8/5 |
| 2026年 3月期 | 5,790 2/18 | 2,681 4/9 | 444,200 1/28 | 351億2908万 | 162億6616万 | +29.49% 1/27 | -8.87% 3/23 |
| 最新 | 4,905 2026/9/25 | 70,100 | 297億5961万 | +3.02% 4,761 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/25 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
1,750円（2011/03/15） - 180%（2.8倍）
4,905円（9/25）
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。
