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	1,091	1,093	1,072	1,077	-2.45%	262,700	-	-9.95%	-	-
10/01	1,105	1,111	1,087	1,104	-0.09%	277,000	-	-8.15%	-	-
09/30	1,116	1,120	1,095	1,105	-1.07%	364,200	-	-8.37%	-	-
09/29	1,130	1,146	1,110	1,117	-4.53%	796,900	-	-7.76%	-	-
09/28	1,211	1,218	1,170	1,170	-4.26%	1,016,800	-	-3.7%	-	-
09/25	1,189	1,225	1,184	1,222	+3.3%	518,900	-	+0.58%	-	-
09/24	1,175	1,185	1,166	1,183	+0.77%	449,300	-	-2.47%	-	-
09/18	1,183	1,187	1,166	1,174	-0.17%	318,000	-	-3.22%	-	-
09/17	1,161	1,180	1,161	1,176	+1.55%	299,900	-	-3.05%	-	-
09/16	1,165	1,173	1,158	1,158	+0.96%	262,700	-	-4.61%	-	-
09/15	1,149	1,159	1,139	1,147	0%	295,400	-	-5.44%	-	-
09/14	1,143	1,149	1,127	1,147	-0.17%	477,300	-	-5.52%	-	-
09/11	1,138	1,168	1,131	1,149	-1.63%	406,100	-	-5.28%	-	-
09/10	1,188	1,189	1,161	1,168	-2.59%	410,900	-	-3.63%	-	-
09/09	1,195	1,208	1,187	1,199	-0.08%	406,300	-	-0.75%	-	-
09/08	1,238	1,238	1,200	1,200	-3.46%	431,200	-	-0.25%	-	-
09/07	1,264	1,284	1,242	1,243	-3.34%	580,300	-	+3.84%	-	-
09/04	1,264	1,295	1,246	1,286	+1.1%	423,300	-	+7.98%	-	-
09/03	1,303	1,319	1,270	1,272	-2.38%	339,300	-	+7.61%	-	-
09/02	1,310	1,326	1,292	1,303	-1.51%	309,700	-	+10.99%	-	-
09/01	1,270	1,325	1,267	1,323	+3.52%	387,100	-	+13.66%	-	-
08/31	1,236	1,288	1,223	1,278	+3.4%	423,600	-	+10.75%	-	-
08/28	1,220	1,238	1,213	1,236	+0.57%	193,300	-	+7.85%	-	-
08/27	1,233	1,236	1,217	1,229	-0.41%	141,900	-	+8%	-	-
08/26	1,231	1,244	1,224	1,234	+0.73%	170,200	-	+9.11%	-	-
08/25	1,231	1,240	1,220	1,225	+0.66%	209,100	-	+9.18%	-	-
08/24	1,248	1,248	1,213	1,217	-0.16%	218,800	-	+9.34%	-	-
08/21	1,212	1,228	1,206	1,219	+1.08%	260,100	-	+10.32%	-	-
08/20	1,172	1,207	1,172	1,206	+2.99%	153,400	-	+9.94%	-	-
08/19	1,187	1,195	1,167	1,171	-1.6%	147,800	-	+7.53%	-	-
08/18	1,176	1,198	1,173	1,190	+0.85%	151,300	-	+9.98%	-	-
08/17	1,190	1,196	1,174	1,180	+0.17%	194,500	-	+9.77%	-	-
08/14	1,180	1,188	1,171	1,178	-0.51%	172,600	-	+10.3%	-	-
08/13	1,159	1,184	1,150	1,184	+2.69%	245,900	-	+11.49%	-	-
08/12	1,164	1,181	1,152	1,153	-0.6%	222,900	-	+9.29%	-	-
08/10	1,143	1,168	1,126	1,160	+2.47%	290,200	-	+10.48%	-	-
08/07	1,097	1,143	1,079	1,132	+1.98%	337,300	-	+8.33%	-	-
08/06	1,070	1,120	1,064	1,110	+3.64%	422,400	-	+6.63%	-	-
08/05	1,072	1,083	1,069	1,071	+0.47%	130,600	-	+3.28%	-	-
08/04	1,065	1,080	1,063	1,066	-0.19%	140,200	-	+3%	-	-
08/03	1,075	1,077	1,058	1,068	-0.84%	198,300	-	+3.39%	-	-
07/31	1,079	1,084	1,065	1,077	+0.56%	183,200	-	+4.46%	-	-
07/30	1,060	1,077	1,055	1,071	+1.23%	251,900	-	+4.08%	-	-
07/29	1,066	1,069	1,055	1,058	+0.09%	218,100	-	+3.22%	-	-
07/28	1,076	1,076	1,057	1,057	-2.22%	200,800	-	+3.32%	-	-
07/27	1,089	1,094	1,069	1,081	-0.37%	285,400	-	+5.77%	-	-
07/24	1,097	1,098	1,055	1,085	+4.63%	550,000	-	+6.48%	-	-
07/23	1,042	1,043	1,033	1,037	-0.48%	68,700	-	+2.17%	-	-
07/22	1,031	1,053	1,027	1,042	+1.96%	166,900	-	+2.76%	-	-
07/21	1,002	1,023	997	1,022	+3.55%	292,700	-	+0.89%	-	-
07/17	1,017	1,021	970	987	-3.24%	282,600	-	-2.57%	-	-
07/16	1,013	1,030	1,009	1,020	+0.59%	157,700	-	+0.59%	-	-
07/15	1,013	1,018	1,005	1,014	+0.1%	124,500	-	+0.1%	-	-
07/14	1,008	1,016	1,004	1,013	+0.9%	87,200	-	-0.1%	-	-
07/13	1,020	1,029	1,004	1,004	-0.99%	90,500	-	-0.99%	-	-
07/10	1,012	1,021	1,011	1,014	+0.6%	76,200	-	+0.1%	-	-
07/09	1,006	1,014	1,004	1,008	+0.3%	70,100	-	-0.49%	-	-
07/08	1,018	1,023	1,005	1,005	-1.28%	138,900	-	-0.69%	-	-
07/07	1,034	1,042	1,018	1,018	-1.83%	116,100	-	+0.69%	-	-
07/06	1,038	1,044	1,030	1,037	+0.39%	83,900	-	+2.67%	-	-
07/03	1,024	1,036	1,020	1,033	+0.88%	129,300	-	+2.48%	-	-
07/02	1,030	1,036	1,019	1,024	+0.2%	119,700	-	+1.49%	-	-
07/01	1,014	1,027	1,007	1,022	+2.1%	108,800	-	+1.19%	-	-
06/30	1,021	1,021	999	1,001	-2.15%	119,200	-	-0.89%	-	-
06/29	1,030	1,030	1,011	1,023	+0.1%	108,300	-	+1.29%	-	-
06/26	1,028	1,032	1,015	1,022	+0.2%	100,100	-	+1.29%	-	-
06/25	1,005	1,026	1,002	1,020	+3.03%	128,600	-	+1.29%	-	-
06/24	1,005	1,014	982	990	-1.49%	156,200	-	-1.49%	-	-
06/23	1,016	1,019	1,005	1,005	-1.08%	62,800	-	0%	-	-
06/22	1,002	1,024	1,002	1,016	+1.2%	112,500	-	+1.2%	-	-
06/19	1,005	1,022	998	1,004	-0.1%	132,600	-	+0.1%	-	-
06/18	1,001	1,016	998	1,005	+0.9%	122,700	-	+0.3%	-	-
06/17	1,020	1,023	996	996	-2.06%	105,700	-	-0.6%	-	-
06/16	1,011	1,025	1,007	1,017	-0.59%	89,100	-	+1.5%	-	-
06/15	1,038	1,049	1,020	1,023	-0.49%	81,700	-	+2.3%	-	-
06/12	1,017	1,033	1,011	1,028	+3.73%	154,600	-	+3.11%	-	-
06/11	1,014	1,019	986	991	-2.84%	163,400	-	-0.3%	-	-
06/10	1,014	1,033	1,012	1,020	+0.69%	145,900	-	+2.62%	-	-
06/09	989	1,018	989	1,013	+3.37%	178,100	-	+2.01%	-	-
06/08	1,008	1,019	971	980	-3.64%	210,600	-	-1.21%	-	-
06/05	993	1,024	993	1,017	+2.42%	155,700	-	+2.52%	-	-
06/04	980	1,004	979	993	+0.61%	123,100	-	+0.3%	-	-
06/03	977	999	975	987	+1.65%	159,200	-	-0.4%	-	-
06/02	980	985	959	971	-2.12%	183,900	-	-2.02%	-	-
06/01	1,057	1,057	991	992	-6.15%	213,800	-	0%	-	-
05/29	1,047	1,072	1,042	1,057	+0.86%	137,600	-	+6.45%	-	-
05/28	1,035	1,103	1,014	1,048	+1.95%	305,300	-	+5.75%	-	-
05/27	1,001	1,036	999	1,028	+1.58%	186,400	-	+3.84%	-	-
05/26	979	1,017	979	1,012	+3.48%	141,100	-	+2.22%	-	-
05/25	976	982	968	978	+0.2%	118,400	-	-1.31%	-	-
05/22	982	985	968	976	-0.51%	98,600	-	-1.61%	-	-
05/21	992	996	978	981	+0.41%	91,200	-	-1.31%	-	-
05/20	993	997	969	977	-1.91%	95,400	-	-1.81%	-	-
05/19	996	1,000	985	996	+1.01%	112,800	-	-0.2%	-	-
05/18	984	989	972	986	0%	165,500	-	-1.4%	-	-
05/15	1,008	1,019	980	986	-1%	243,200	-	-1.6%	-	-
05/14	1,000	1,013	968	996	+0.71%	341,700	-	-0.8%	-	-
05/13	957	1,020	931	989	+2.38%	551,800	-	-1.69%	-	-
05/12	964	972	957	966	+1.36%	114,800	-	-4.07%	-	-
05/11	964	973	951	953	-1.14%	128,900	-	-5.64%	-	-

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 9月期	675 10/9	380 6/30	2,345,000 11/19	-	-	336億1285万 9/30
2011年 9月期	504 10/20	276 3/15	3,344,000 1/14	352億9349万	193億2739万	259億990万 9/30
2012年 9月期	396 9/26	297 1/17	435,000 1/20	277億3060万	207億9795万	264億7012万 9/28
2013年 9月期	1,259 9/9	349 11/9	3,081,000 5/20	881億6371万	244億3934万	725億108万 9/30
2014年 9月期	1,630 4/4	975 10/8	3,123,000 11/14	1141億4365万	682億7611万	718億5336万 9/30
2015年 9月期	1,523 12/4 12/3	781 9/29	2,617,000 4/22	1066億5078万	546億9091万	536億7132万 9/30
2016年 9月期	939 10/13	431 6/28	3,055,600 11/16	657億5514万	301億8154万	340億2041万 9/30
2017年 9月期	750 5/8	513 10/3	1,033,500 11/21	525億2008万	359億2373万	421億729万 9/29
2018年 9月期	833 9/19	561 2/15	1,985,000 8/23	583億3230万	392億8502万	629億4210万 9/28
2019年 9月期	803 10/1	394 6/4	743,200 4/25	562億3150万	322億9503万	385億9980万 9/30
2020年 3月期	608 11/11	357 3/23 3/19	852,900 11/12	498億3598万	292億6224万	329億2784万 3/31
2021年 3月期	583 3/23	374 4/6	1,594,300 7/1	477億8680万	306億5568万	427億7837万 3/31
2022年 3月期	627 3/30 3/29	447 12/3	1,456,100 11/30	513億9336万	366億3928万	479億1713万 3/31
2023年 3月期	964 6/8	577 4/27	2,235,700 8/9	790億1626万	472億9500万	528億5747万 3/31
2024年 3月期	834 3/29	587 11/17	880,000 8/8	683億6054万	481億1467万	646億5393万 3/29
2025年 3月期	828 4/1	576 9/9	726,500 10/30	678億6874万	472億1303万	580億6654万 3/31
2026年 3月期	1,095 2/25	631 4/7	1,178,600 8/7	897億5395万	517億2122万	783億2558万 3/31
最新	1,077 2026/10/2		262,700	882億7854万

日本農薬（4997）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