日本高純度化学（4973）の株価チャート
株価
7/27
- 前日 (7/24)
- 4,425
- 始値
- 4,450
- 高値
- 4,625
- 安値
- 4,315
- 終値 +0.9%
- 4,465
- 出来高 -57.81%
- 281,800
乖離率
- 株価（5日）
移動平均値 - -7.35%
4,819 - 株価（25日）
移動平均値 - -15.28%
5,270 - 出来高（5日）
移動平均値 - +3.17%
273,140
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 | 4,450 | 4,625 | 4,315 | 4,465 | +0.9% | 281,800 | 270億9004万 | -15.28% | 11.95 | 1.17 |
| 07/24 | 5,230 | 5,250 | 4,220 | 4,425 | -13.91% | 668,000 | 268億4736万 | -17.09% | 11.85 | 1.16 |
| 07/23 | 5,250 | 5,330 | 5,140 | 5,140 | -0.19% | 136,500 | 311億8540万 | -4.62% | 13.76 | 1.34 |
| 07/22 | 5,050 | 5,320 | 5,010 | 5,150 | +4.78% | 164,400 | 312億4608万 | -4.86% | 13.79 | 1.35 |
| 07/21 | 4,790 | 5,000 | 4,730 | 4,915 | +3.04% | 115,000 | 298億2028万 | -9.37% | 13.16 | 1.28 |
| 07/17 | 4,910 | 4,920 | 4,610 | 4,770 | -4.5% | 157,300 | 289億4054万 | -12.22% | 12.77 | 1.25 |
| 07/16 | 5,050 | 5,090 | 4,945 | 4,995 | -1.87% | 79,400 | 303億566万 | -8.2% | 13.37 | 1.31 |
| 07/15 | 4,955 | 5,120 | 4,890 | 5,090 | +3.67% | 89,100 | 308億8204万 | -6.45% | 13.63 | 1.33 |
| 07/14 | 4,950 | 4,990 | 4,825 | 4,910 | -1.8% | 84,400 | 297億8995万 | -9.76% | 13.14 | 1.28 |
| 07/13 | 5,120 | 5,150 | 4,935 | 5,000 | -2.34% | 84,600 | 303億3600万 | -8.19% | 13.38 | 1.31 |
| 07/10 | 5,160 | 5,180 | 5,050 | 5,120 | +1.99% | 74,500 | 310億6406万 | -6.07% | 13.71 | 1.34 |
| 07/09 | 5,050 | 5,150 | 4,985 | 5,020 | -0.79% | 70,700 | 304億5734万 | -8.13% | 13.44 | 1.31 |
| 07/08 | 5,110 | 5,190 | 5,060 | 5,060 | -1.56% | 62,300 | 307億3万 | -7.73% | 13.55 | 1.32 |
| 07/07 | 5,410 | 5,460 | 5,080 | 5,140 | -3.2% | 83,400 | 311億8540万 | -6.65% | 13.76 | 1.34 |
| 07/06 | 5,520 | 5,570 | 5,270 | 5,310 | -3.63% | 90,000 | 322億1683万 | -3.89% | 14.21 | 1.39 |
| 07/03 | 5,580 | 5,580 | 5,400 | 5,510 | -1.43% | 55,400 | 334億3027万 | -0.43% | 14.75 | 1.44 |
| 07/02 | 5,370 | 5,670 | 5,290 | 5,590 | -1.06% | 82,600 | 339億1564万 | +0.83% | 14.96 | 1.46 |
| 07/01 | 5,350 | 5,680 | 5,290 | 5,650 | +7.21% | 126,300 | 342億7968万 | +1.75% | 15.12 | 1.48 |
| 06/30 | 5,400 | 5,400 | 5,170 | 5,270 | -3.83% | 93,700 | 319億7414万 | -4.96% | 14.11 | 1.38 |
| 06/29 | 5,690 | 5,690 | 5,320 | 5,480 | -2.84% | 96,800 | 332億4825万 | -1.39% | 14.67 | 1.43 |
| 06/26 | 5,830 | 5,850 | 5,560 | 5,640 | -3.26% | 88,700 | 342億1900万 | +1.48% | 15.1 | 1.47 |
| 06/25 | 6,190 | 6,300 | 5,800 | 5,830 | -3.32% | 119,800 | 353億7177万 | +5.14% | 15.61 | 1.52 |
| 06/24 | 5,880 | 6,120 | 5,820 | 6,030 | +1.69% | 98,400 | 365億8521万 | +9.18% | 16.14 | 1.57 |
| 06/23 | 6,220 | 6,280 | 5,930 | 5,930 | -6.02% | 115,300 | 359億7849万 | +7.98% | 15.87 | 1.55 |
| 06/22 | 6,450 | 6,850 | 6,300 | 6,310 | +2.6% | 201,600 | 382億8403万 | +15.4% | 16.89 | 1.65 |
| 06/19 | 5,800 | 6,200 | 5,800 | 6,150 | +7.71% | 207,600 | 373億1328万 | +13.2% | 16.46 | 1.61 |
| 06/18 | 5,750 | 5,790 | 5,670 | 5,710 | -0.7% | 78,400 | 346億4371万 | +5.66% | 15.28 | 1.49 |
| 06/17 | 5,490 | 5,770 | 5,400 | 5,750 | +6.68% | 135,900 | 348億8640万 | +6.44% | 15.39 | 1.5 |
| 06/16 | 5,440 | 5,540 | 5,340 | 5,390 | +3.85% | 130,600 | 327億220万 | -0.19% | 14.43 | 1.41 |
| 06/15 | 5,010 | 5,190 | 4,950 | 5,190 | +5.06% | 79,200 | 314億8876万 | -4.16% | 13.89 | 1.35 |
| 06/12 | 5,050 | 5,120 | 4,935 | 4,940 | -1.2% | 59,600 | 299億7196万 | -9.01% | 13.22 | 1.29 |
| 06/11 | 4,920 | 5,050 | 4,905 | 5,000 | -1.96% | 47,100 | 303億3600万 | -8.26% | 13.38 | 1.31 |
| 06/10 | 5,020 | 5,140 | 4,955 | 5,100 | +1.59% | 45,100 | 309億4272万 | -6.71% | 13.65 | 1.33 |
| 06/09 | 5,200 | 5,240 | 4,985 | 5,020 | -2.14% | 55,500 | 304億5734万 | -8.26% | 13.44 | 1.31 |
| 06/08 | 5,180 | 5,270 | 5,110 | 5,130 | -6.04% | 56,300 | 311億2473万 | -6.32% | 13.73 | 1.34 |
| 06/05 | 5,490 | 5,550 | 5,280 | 5,460 | -0.73% | 48,200 | 331億2691万 | -0.22% | 14.62 | 1.43 |
| 06/04 | 5,620 | 5,620 | 5,370 | 5,500 | -2.14% | 36,000 | 333億6960万 | +0.84% | 14.72 | 1.44 |
| 06/03 | 5,680 | 5,750 | 5,570 | 5,620 | 0% | 62,800 | 340億9766万 | +3.35% | 15.04 | 1.47 |
| 06/02 | 5,500 | 5,650 | 5,400 | 5,620 | +1.63% | 74,800 | 340億9766万 | +3.86% | 15.04 | 1.47 |
| 06/01 | 5,770 | 5,830 | 5,490 | 5,530 | -4.16% | 98,300 | 335億5161万 | +2.71% | 14.8 | 1.44 |
| 05/29 | 5,900 | 6,030 | 5,710 | 5,770 | -0.52% | 122,200 | 350億774万 | +7.63% | 15.45 | 1.51 |
| 05/28 | 5,450 | 5,810 | 5,360 | 5,800 | +6.42% | 145,100 | 351億8976万 | +8.92% | 15.53 | 1.51 |
| 05/27 | 5,670 | 5,820 | 5,450 | 5,450 | -2.33% | 67,600 | 330億6624万 | +3.1% | 14.59 | 1.42 |
| 05/26 | 5,500 | 5,590 | 5,450 | 5,580 | +1.64% | 52,600 | 338億5497万 | +5.88% | 14.94 | 1.46 |
| 05/25 | 5,420 | 5,600 | 5,400 | 5,490 | +3.2% | 64,500 | 333億892万 | +4.69% | 14.7 | 1.43 |
| 05/22 | 5,270 | 5,440 | 5,270 | 5,320 | +0.57% | 57,400 | 322億7750万 | +1.88% | 14.24 | 1.39 |
| 05/21 | 5,350 | 5,360 | 5,260 | 5,290 | +0.95% | 38,400 | 320億9548万 | +1.65% | 14.16 | 1.38 |
| 05/20 | 5,270 | 5,310 | 5,140 | 5,240 | -1.87% | 37,300 | 317億9212万 | +1.06% | 14.03 | 1.37 |
| 05/19 | 5,410 | 5,430 | 5,260 | 5,340 | -1.66% | 47,800 | 323億9884万 | +3.33% | 14.29 | 1.39 |
| 05/18 | 5,460 | 5,510 | 5,320 | 5,430 | +0.18% | 43,300 | 329億4489万 | +5.36% | 14.54 | 1.42 |
| 05/15 | 5,610 | 5,700 | 5,280 | 5,420 | -4.58% | 55,800 | 328億8422万 | +5.63% | 14.51 | 1.41 |
| 05/14 | 5,690 | 5,940 | 5,600 | 5,680 | -0.18% | 89,700 | 344億6169万 | +11.13% | 15.2 | 1.48 |
| 05/13 | 5,570 | 5,750 | 5,500 | 5,690 | -1.39% | 67,100 | 345億2236万 | +12.05% | 15.23 | 1.49 |
| 05/12 | 5,510 | 5,800 | 5,510 | 5,770 | +4.34% | 86,900 | 350億774万 | +14.48% | 15.45 | 1.51 |
| 05/11 | 5,570 | 5,670 | 5,410 | 5,530 | +1.1% | 64,900 | 335億5161万 | +10.58% | 14.8 | 1.44 |
| 05/08 | 5,420 | 5,480 | 5,290 | 5,470 | +0.74% | 66,400 | 331億8758万 | +10.19% | 14.64 | 1.43 |
| 05/07 | 5,360 | 5,460 | 5,310 | 5,430 | +3.82% | 79,000 | 329億4489万 | +10.08% | 14.54 | 1.42 |
| 05/01 | 5,140 | 5,310 | 5,100 | 5,230 | +2.15% | 57,100 | 317億3145万 | +6.45% | 14 | 1.37 |
| 04/30 | 4,885 | 5,140 | 4,880 | 5,120 | +1.99% | 57,100 | 310億6406万 | +4.53% | 13.71 | 1.34 |
| 04/28 | 5,010 | 5,070 | 4,955 | 5,020 | +0.2% | 54,100 | 304億5734万 | +2.62% | 13.44 | 1.31 |
| 04/27 | 5,070 | 5,100 | 4,880 | 5,010 | -1.96% | 136,600 | 303億9667万 | +2.58% | 13.41 | 1.31 |
| 04/24 | 4,980 | 5,450 | 4,880 | 5,110 | +3.65% | 264,300 | 310億339万 | +4.95% | 13.68 | 1.33 |
| 04/23 | 4,910 | 4,975 | 4,860 | 4,930 | -0.3% | 35,700 | 299億1129万 | +1.5% | 13.2 | 1.29 |
| 04/22 | 4,980 | 4,990 | 4,865 | 4,945 | -0.5% | 24,500 | 300億230万 | +1.71% | 13.24 | 1.29 |
| 04/21 | 4,900 | 4,975 | 4,895 | 4,970 | +2.26% | 23,900 | 301億5398万 | +2.28% | 13.3 | 1.3 |
| 04/20 | 4,820 | 4,895 | 4,820 | 4,860 | +0.62% | 25,000 | 294億8659万 | 0% | 13.01 | 1.27 |
| 04/17 | 5,020 | 5,020 | 4,825 | 4,830 | -4.17% | 38,000 | 293億457万 | -0.68% | 12.93 | 1.26 |
| 04/16 | 4,950 | 5,080 | 4,940 | 5,040 | +2.34% | 24,200 | 305億7868万 | +3.51% | 13.49 | 1.32 |
| 04/15 | 5,020 | 5,070 | 4,890 | 4,925 | -0.61% | 32,000 | 298億8096万 | +0.98% | 13.18 | 1.29 |
| 04/14 | 4,925 | 5,000 | 4,910 | 4,955 | +2.06% | 35,300 | 300億6297万 | +1.45% | 13.26 | 1.29 |
| 04/13 | 4,830 | 4,910 | 4,800 | 4,855 | +0.52% | 16,500 | 294億5625万 | -0.55% | 13 | 1.27 |
| 04/10 | 4,845 | 4,890 | 4,805 | 4,830 | +0.63% | 19,800 | 293億457万 | -1.33% | 12.93 | 1.26 |
| 04/09 | 4,970 | 4,970 | 4,800 | 4,800 | -3.9% | 26,000 | 291億2256万 | -2.2% | 12.85 | 1.25 |
| 04/08 | 4,930 | 5,010 | 4,925 | 4,995 | +2.88% | 28,400 | 303億566万 | +1.79% | 13.37 | 1.3 |
| 04/07 | 4,935 | 4,935 | 4,785 | 4,855 | -1.42% | 16,200 | 294億5625万 | -1.12% | 13 | 1.27 |
| 04/06 | 4,885 | 4,950 | 4,875 | 4,925 | +1.65% | 23,200 | 298億8096万 | +0.02% | 13.18 | 1.29 |
| 04/03 | 4,785 | 4,880 | 4,780 | 4,845 | +2.22% | 27,100 | 293億9558万 | -1.92% | 12.97 | 1.26 |
| 04/02 | 4,825 | 4,905 | 4,710 | 4,740 | -1.25% | 26,200 | 287億5852万 | -4.24% | 12.69 | 1.24 |
| 04/01 | 4,830 | 4,830 | 4,715 | 4,800 | +3.9% | 21,700 | 291億2256万 | -3.38% | 12.85 | 1.25 |
| 03/31 | 4,655 | 4,730 | 4,595 | 4,620 | -1.28% | 24,900 | 280億3046万 | -7.38% | 14.86 | 1.49 |
| 03/30 | 4,615 | 4,705 | 4,550 | 4,680 | -5.17% | 39,000 | 283億9449万 | -6.66% | 15.05 | 1.51 |
| 03/27 | 4,855 | 4,950 | 4,805 | 4,935 | +1.54% | 36,400 | 299億4163万 | -2.08% | 15.88 | 1.59 |
| 03/26 | 4,995 | 4,995 | 4,800 | 4,860 | -2.02% | 30,500 | 294億8659万 | -3.91% | 15.63 | 1.57 |
| 03/25 | 4,860 | 4,985 | 4,860 | 4,960 | +2.9% | 31,100 | 300億9331万 | -2.59% | 15.96 | 1.6 |
| 03/24 | 4,805 | 4,870 | 4,750 | 4,820 | +3.66% | 41,800 | 292億4390万 | -5.51% | 15.51 | 1.56 |
| 03/23 | 4,750 | 4,750 | 4,640 | 4,650 | -3.23% | 49,000 | 282億1248万 | -8.86% | 14.96 | 1.5 |
| 03/19 | 4,950 | 4,950 | 4,790 | 4,805 | -4.66% | 53,400 | 291億5289万 | -6.06% | 15.46 | 1.55 |
| 03/18 | 4,880 | 5,040 | 4,880 | 5,040 | +3.07% | 18,000 | 305億7868万 | -1.52% | 16.21 | 1.63 |
| 03/17 | 5,050 | 5,080 | 4,865 | 4,890 | -1.81% | 27,200 | 296億6860万 | -4.4% | 15.73 | 1.58 |
| 03/16 | 4,940 | 5,020 | 4,885 | 4,980 | +0.61% | 31,000 | 302億1465万 | -2.73% | 16.02 | 1.61 |
| 03/13 | 4,885 | 5,040 | 4,860 | 4,950 | -0.6% | 45,300 | 300億3264万 | -3.36% | 15.92 | 1.6 |
| 03/12 | 5,130 | 5,220 | 4,955 | 4,980 | -4.6% | 37,100 | 302億1465万 | -2.89% | 16.02 | 1.61 |
| 03/11 | 5,160 | 5,280 | 5,120 | 5,220 | +1.95% | 34,400 | 316億7078万 | +1.83% | 16.79 | 1.68 |
| 03/10 | 5,050 | 5,120 | 4,940 | 5,120 | +4.38% | 37,800 | 310億6406万 | +0.16% | 16.47 | 1.65 |
| 03/09 | 4,855 | 4,920 | 4,775 | 4,905 | -5.31% | 67,100 | 297億5961万 | -3.88% | 15.78 | 1.58 |
| 03/06 | 5,140 | 5,180 | 5,000 | 5,180 | +0.78% | 30,500 | 314億2809万 | +1.65% | 16.66 | 1.67 |
| 03/05 | 4,960 | 5,160 | 4,950 | 5,140 | +7.64% | 88,700 | 311億8540万 | +1.18% | 16.53 | 1.66 |
| 03/04 | 4,900 | 4,990 | 4,665 | 4,775 | -5.82% | 117,600 | 289億7088万 | -5.8% | 15.36 | 1.54 |
| 03/03 | 5,150 | 5,300 | 5,070 | 5,070 | -2.5% | 86,200 | 307億6070万 | +0.52% | 16.31 | 1.64 |
| 03/02 | 5,070 | 5,300 | 5,000 | 5,200 | -2.44% | 109,900 | 315億4944万 | +3.88% | 16.73 | 1.68 |
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 | 4,465 2026/7/27 | 281,800 | 270億9004万 | -15.28% 5,270 | |||
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）
- 2026/07/27 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
1,750円（2011/03/15） - 155%（2.55倍）
4,465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。
