日本農薬（4997）の株価チャート
株価
5/14
- 前日 (5/13)
- 989
- 始値
- 1,000
- 高値
- 1,013
- 安値
- 968
- 終値 +0.71%
- 996
- 出来高 -38.08%
- 341,700
乖離率
- 株価（5日）
移動平均値 - +2.26%
974 - 株価（25日）
移動平均値 - -0.8%
1,004 - 出来高（5日）
移動平均値 - +30.86%
261,120
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,000 | 1,013 | 968 | 996 | +0.71% | 341,700 | 816億3921万 | -0.8% | 10.54 | 0.92 |
| 05/13 | 957 | 1,020 | 931 | 989 | +2.38% | 551,800 | 810億6544万 | -1.69% | 10.47 | 0.91 |
| 05/12 | 964 | 972 | 957 | 966 | +1.36% | 114,800 | 791億8020万 | -4.07% | 10.22 | 0.89 |
| 05/11 | 964 | 973 | 951 | 953 | -1.14% | 128,900 | 781億1462万 | -5.64% | 10.09 | 0.88 |
| 05/08 | 991 | 997 | 955 | 964 | -1.83% | 168,400 | 790億1626万 | -4.74% | 10.2 | 0.89 |
| 05/07 | 1,005 | 1,012 | 982 | 982 | -1.7% | 248,100 | 804億9167万 | -3.16% | 10.39 | 0.9 |
| 05/01 | 983 | 1,000 | 980 | 999 | +1.11% | 208,100 | 818億8511万 | -1.58% | 10.57 | 0.92 |
| 04/30 | 974 | 988 | 972 | 988 | +0.2% | 150,900 | 809億8347万 | -2.76% | 10.46 | 0.91 |
| 04/28 | 968 | 986 | 967 | 986 | +2.07% | 138,000 | 808億1954万 | -3.14% | 10.44 | 0.91 |
| 04/27 | 1,001 | 1,001 | 966 | 966 | -3.69% | 205,700 | 791億8020万 | -5.2% | 10.22 | 0.89 |
| 04/24 | 1,005 | 1,008 | 995 | 1,003 | 0% | 80,700 | 822億1298万 | -1.67% | 10.62 | 0.92 |
| 04/23 | 1,000 | 1,003 | 991 | 1,003 | +0.3% | 120,500 | 822億1298万 | -1.67% | 10.62 | 0.92 |
| 04/22 | 1,001 | 1,007 | 991 | 1,000 | -0.1% | 138,300 | 819億6708万 | -2.15% | 10.58 | 0.92 |
| 04/21 | 1,011 | 1,015 | 999 | 1,001 | -0.5% | 62,800 | 820億4904万 | -2.15% | 10.6 | 0.92 |
| 04/20 | 1,029 | 1,029 | 1,003 | 1,006 | -1.08% | 58,600 | 824億5888万 | -1.76% | 10.65 | 0.93 |
| 04/17 | 1,033 | 1,035 | 1,014 | 1,017 | -1.74% | 65,700 | 833億6052万 | -0.78% | 10.76 | 0.94 |
| 04/16 | 1,039 | 1,042 | 1,032 | 1,035 | +0.58% | 97,000 | 848億3592万 | +1.07% | 10.95 | 0.95 |
| 04/15 | 1,024 | 1,040 | 1,022 | 1,029 | +0.68% | 96,500 | 843億4412万 | +0.59% | 10.89 | 0.95 |
| 04/14 | 1,023 | 1,032 | 1,012 | 1,022 | +0.59% | 76,800 | 837億7035万 | -0.1% | 10.82 | 0.94 |
| 04/13 | 1,021 | 1,025 | 1,010 | 1,016 | -0.49% | 94,900 | 832億7855万 | -0.49% | 10.75 | 0.94 |
| 04/10 | 1,034 | 1,041 | 1,017 | 1,021 | -1.16% | 72,100 | 836億8839万 | 0% | 10.81 | 0.94 |
| 04/09 | 1,047 | 1,054 | 1,033 | 1,033 | -2.18% | 81,600 | 846億7199万 | +1.18% | 10.93 | 0.95 |
| 04/08 | 1,050 | 1,060 | 1,046 | 1,056 | +1.64% | 124,600 | 865億5723万 | +3.53% | 11.18 | 0.97 |
| 04/07 | 1,035 | 1,041 | 1,031 | 1,039 | +0.29% | 45,100 | 851億6379万 | +1.86% | 11 | 0.96 |
| 04/06 | 1,036 | 1,040 | 1,033 | 1,036 | +0.48% | 47,300 | 849億1789万 | +1.47% | 10.97 | 0.95 |
| 04/03 | 1,025 | 1,038 | 1,025 | 1,031 | +0.68% | 55,900 | 845億806万 | +0.78% | 10.91 | 0.95 |
| 04/02 | 1,039 | 1,046 | 1,021 | 1,024 | -1.06% | 115,800 | 839億3429万 | 0% | 10.84 | 0.94 |
| 04/01 | 1,020 | 1,035 | 1,018 | 1,035 | +3.5% | 104,500 | 848億3592万 | +0.98% | 10.95 | 0.95 |
| 03/31 | 1,001 | 1,026 | 1,000 | 1,000 | -1.28% | 131,800 | 819億6708万 | -2.44% | 10.84 | 0.92 |
| 03/30 | 991 | 1,013 | 976 | 1,013 | -1.07% | 139,100 | 830億3265万 | -1.17% | 10.98 | 0.93 |
| 03/27 | 1,017 | 1,028 | 1,010 | 1,024 | +0.69% | 128,400 | 839億3429万 | -0.19% | 11.1 | 0.94 |
| 03/26 | 1,031 | 1,032 | 1,010 | 1,017 | -1.45% | 94,300 | 833億6052万 | -0.88% | 11.02 | 0.94 |
| 03/25 | 1,027 | 1,034 | 1,023 | 1,032 | +2.38% | 92,400 | 845億9002万 | +0.68% | 11.18 | 0.95 |
| 03/24 | 1,013 | 1,022 | 1,000 | 1,008 | +0.8% | 119,200 | 826億2281万 | -1.56% | 10.92 | 0.93 |
| 03/23 | 995 | 1,002 | 982 | 1,000 | -0.79% | 284,000 | 819億6708万 | -2.44% | 10.84 | 0.92 |
| 03/19 | 1,031 | 1,031 | 1,006 | 1,008 | -3.26% | 185,900 | 826億2281万 | -1.75% | 10.92 | 0.93 |
| 03/18 | 1,040 | 1,044 | 1,026 | 1,042 | +0.19% | 132,100 | 854億969万 | +1.46% | 11.29 | 0.96 |
| 03/17 | 1,056 | 1,058 | 1,024 | 1,040 | +1.36% | 253,500 | 852億4576万 | +1.27% | 11.27 | 0.96 |
| 03/16 | 1,002 | 1,030 | 1,002 | 1,026 | +1.18% | 196,400 | 840億9822万 | -0.1% | 11.12 | 0.94 |
| 03/13 | 1,004 | 1,021 | 1,000 | 1,014 | +0.9% | 197,200 | 831億1462万 | -1.46% | 10.99 | 0.93 |
| 03/12 | 1,028 | 1,028 | 999 | 1,005 | -0.79% | 165,100 | 823億7691万 | -2.52% | 10.89 | 0.93 |
| 03/11 | 1,025 | 1,035 | 1,010 | 1,013 | -0.2% | 203,400 | 830億3265万 | -1.84% | 10.98 | 0.93 |
| 03/10 | 1,003 | 1,021 | 1,002 | 1,015 | +2.73% | 104,200 | 831億9658万 | -1.55% | 11 | 0.93 |
| 03/09 | 970 | 989 | 962 | 988 | -2.47% | 339,400 | 809億8347万 | -4.17% | 10.71 | 0.91 |
| 03/06 | 1,022 | 1,030 | 1,004 | 1,013 | -1.07% | 154,300 | 830億3265万 | -1.84% | 10.98 | 0.93 |
| 03/05 | 1,022 | 1,036 | 1,014 | 1,024 | +2.61% | 126,100 | 839億3429万 | -0.68% | 11.1 | 0.94 |
| 03/04 | 1,022 | 1,032 | 979 | 998 | -4.95% | 347,500 | 818億314万 | -3.11% | 10.81 | 0.92 |
| 03/03 | 1,075 | 1,080 | 1,049 | 1,050 | -2.14% | 144,700 | 860億6543万 | +1.94% | 11.38 | 0.97 |
| 03/02 | 1,062 | 1,073 | 1,050 | 1,073 | -1.74% | 132,700 | 879億5067万 | +4.28% | 11.63 | 0.99 |
| 02/27 | 1,046 | 1,093 | 1,037 | 1,092 | +4.4% | 258,700 | 895億805万 | +6.23% | 11.83 | 1.01 |
| 02/26 | 1,055 | 1,063 | 1,037 | 1,046 | -0.1% | 162,600 | 857億3756万 | +2.05% | 11.33 | 0.96 |
| 02/25 | 1,080 | 1,095 | 1,034 | 1,047 | +1.75% | 303,900 | 858億1953万 | +2.35% | 11.35 | 0.96 |
| 02/24 | 1,017 | 1,043 | 1,017 | 1,029 | +1.18% | 204,700 | 843億4412万 | +0.68% | 11.15 | 0.95 |
| 02/20 | 1,033 | 1,045 | 1,017 | 1,017 | -1.83% | 179,900 | 833億6052万 | -0.49% | 11.02 | 0.94 |
| 02/19 | 1,022 | 1,036 | 1,016 | 1,036 | +1.97% | 142,300 | 849億1789万 | +1.27% | 11.23 | 0.95 |
| 02/18 | 1,008 | 1,022 | 1,008 | 1,016 | +1.7% | 152,800 | 832億7855万 | -0.59% | 11.01 | 0.94 |
| 02/17 | 1,005 | 1,014 | 994 | 999 | -0.2% | 155,000 | 818億8511万 | -2.25% | 10.83 | 0.92 |
| 02/16 | 1,030 | 1,030 | 997 | 1,001 | -2.05% | 170,600 | 820億4904万 | -2.15% | 10.85 | 0.92 |
| 02/13 | 1,039 | 1,040 | 1,017 | 1,022 | -1.73% | 122,900 | 837億7035万 | -0.2% | 11.07 | 0.94 |
| 02/12 | 1,022 | 1,040 | 1,018 | 1,040 | +0.19% | 235,500 | 852億4576万 | +1.56% | 11.27 | 0.96 |
| 02/10 | 996 | 1,041 | 990 | 1,038 | +1.17% | 249,900 | 850億8183万 | +1.57% | 11.25 | 0.96 |
| 02/09 | 1,081 | 1,084 | 984 | 1,026 | -3.12% | 623,400 | 840億9822万 | +0.59% | 11.12 | 0.94 |
| 02/06 | 1,044 | 1,059 | 1,040 | 1,059 | -1.4% | 201,600 | 868億313万 | +3.82% | 11.48 | 0.97 |
| 02/05 | 1,075 | 1,087 | 1,066 | 1,074 | +2.09% | 275,100 | 880億3264万 | +5.5% | 11.64 | 0.99 |
| 02/04 | 1,030 | 1,053 | 1,026 | 1,052 | +2.63% | 177,200 | 862億2937万 | +3.54% | 11.4 | 0.97 |
| 02/03 | 1,013 | 1,029 | 1,009 | 1,025 | +2.3% | 131,300 | 840億1625万 | +1.08% | 11.11 | 0.94 |
| 02/02 | 1,011 | 1,026 | 1,000 | 1,002 | -1.18% | 121,000 | 821億3101万 | -1.18% | 10.86 | 0.92 |
| 01/30 | 1,004 | 1,015 | 1,001 | 1,014 | +1.81% | 145,100 | 831億1462万 | -0.1% | 10.99 | 0.93 |
| 01/29 | 987 | 998 | 978 | 996 | +0.61% | 116,000 | 816億3921万 | -1.87% | 10.79 | 0.92 |
| 01/28 | 997 | 1,001 | 990 | 990 | -1.39% | 96,700 | 811億4741万 | -2.46% | 10.73 | 0.91 |
| 01/27 | 1,002 | 1,007 | 995 | 1,004 | -0.3% | 123,200 | 822億9495万 | -1.18% | 10.88 | 0.92 |
| 01/26 | 1,020 | 1,020 | 1,002 | 1,007 | -2.23% | 159,300 | 825億4085万 | -0.79% | 10.91 | 0.93 |
| 01/23 | 1,039 | 1,042 | 1,028 | 1,030 | -0.68% | 121,900 | 844億2609万 | +1.58% | 11.16 | 0.95 |
| 01/22 | 1,016 | 1,037 | 1,012 | 1,037 | +2.98% | 121,700 | 849億9986万 | +2.27% | 11.24 | 0.95 |
| 01/21 | 1,003 | 1,014 | 1,000 | 1,007 | -0.4% | 131,000 | 825億4085万 | -0.49% | 10.91 | 0.93 |
| 01/20 | 1,018 | 1,018 | 1,007 | 1,011 | -0.69% | 129,700 | 828億6871万 | +0.3% | 10.96 | 0.93 |
| 01/19 | 1,036 | 1,037 | 1,010 | 1,018 | -1.83% | 187,200 | 834億4248万 | +1.29% | 11.03 | 0.94 |
| 01/16 | 1,029 | 1,037 | 1,016 | 1,037 | +0.88% | 123,900 | 849億9986万 | +3.7% | 11.24 | 0.95 |
| 01/15 | 1,022 | 1,032 | 1,012 | 1,028 | +0.49% | 128,400 | 842億6216万 | +3.32% | 11.14 | 0.95 |
| 01/14 | 1,022 | 1,025 | 1,015 | 1,023 | +0.79% | 128,100 | 838億5232万 | +3.33% | 11.09 | 0.94 |
| 01/13 | 1,030 | 1,031 | 1,010 | 1,015 | -0.29% | 203,600 | 831億9658万 | +3.05% | 11 | 0.93 |
| 01/09 | 1,027 | 1,036 | 1,016 | 1,018 | -0.1% | 121,300 | 834億4248万 | +3.88% | 11.03 | 0.94 |
| 01/08 | 1,019 | 1,026 | 1,013 | 1,019 | +0.1% | 77,300 | 835億2445万 | +4.62% | 11.04 | 0.94 |
| 01/07 | 999 | 1,037 | 997 | 1,018 | +1.29% | 236,500 | 834億4248万 | +5.06% | 11.03 | 0.94 |
| 01/06 | 1,003 | 1,006 | 992 | 1,005 | +1.01% | 187,100 | 823億7691万 | +4.25% | 10.89 | 0.93 |
| 01/05 | 1,005 | 1,014 | 995 | 995 | -1.87% | 212,100 | 815億5724万 | +3.75% | 10.78 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,012 | 1,021 | 1,009 | 1,014 | -0.69% | 101,100 | 831億1462万 | +6.29% | 10.99 | 0.98 |
| 12/29 | 1,014 | 1,026 | 1,009 | 1,021 | +1.49% | 157,900 | 836億8839万 | +7.59% | 11.06 | 0.98 |
| 12/26 | 1,019 | 1,025 | 1,002 | 1,006 | -1.08% | 132,100 | 824億5888万 | +6.68% | 10.9 | 0.97 |
| 12/25 | 1,026 | 1,026 | 1,009 | 1,017 | +0.2% | 70,600 | 833億6052万 | +8.42% | 11.02 | 0.98 |
| 12/24 | 1,025 | 1,031 | 1,014 | 1,015 | -0.49% | 114,800 | 831億9658万 | +8.91% | 11 | 0.98 |
| 12/23 | 1,010 | 1,030 | 1,008 | 1,020 | +0.69% | 135,400 | 836億642万 | +10.15% | 11.05 | 0.98 |
| 12/22 | 1,019 | 1,028 | 1,011 | 1,013 | -0.59% | 119,000 | 830億3265万 | +9.99% | 10.98 | 0.97 |
| 12/19 | 995 | 1,020 | 994 | 1,019 | +2.41% | 167,100 | 835億2445万 | +11.24% | 11.04 | 0.98 |
| 12/18 | 996 | 1,015 | 990 | 995 | +0.4% | 189,600 | 815億5724万 | +9.22% | 10.78 | 0.96 |
| 12/17 | 987 | 993 | 979 | 991 | +0.3% | 136,100 | 812億2937万 | +9.26% | 10.74 | 0.95 |
| 12/16 | 1,007 | 1,019 | 987 | 988 | -2.18% | 188,200 | 809億8347万 | +9.53% | 10.71 | 0.95 |
| 12/15 | 994 | 1,013 | 990 | 1,010 | +1.61% | 309,900 | 827億8675万 | +12.35% | 10.94 | 0.97 |
| 12/12 | 940 | 994 | 933 | 994 | +8.04% | 482,200 | 814億7527万 | +11.31% | 10.77 | 0.96 |
| 12/11 | 925 | 930 | 914 | 920 | +0.66% | 240,300 | 754億971万 | +3.6% | 9.97 | 0.89 |
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 9月期 | 1,219 6/6 6/5 | 526 12/21 | 5,894,000 3/6 | - | - | +28.21% 1/25 | -40.91% 10/8 |
| 2009年 9月期 | 982 6/19 | 380 10/28 | 5,030,000 11/21 | - | - | +23.28% 11/12 | -15.46% 10/5 |
| 2010年 9月期 | 675 10/9 | 380 6/30 | 2,345,000 11/19 | - | - | +16.97% 8/19 | -24.07% 11/25 |
| 2011年 9月期 | 504 10/20 | 276 3/15 | 3,344,000 1/14 | 352億9349万 | 193億2739万 | +11.75% 1/14 | -35.12% 3/15 |
| 2012年 9月期 | 396 9/26 | 297 1/17 | 435,000 1/20 | 277億3060万 | 207億9795万 | +9.11% 8/14 | -10.1% 5/15 |
| 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 | +28.8% 4/24 | -13.42% 6/6 |
| 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 | +17.55% 11/19 | -14.1% 5/21 |
| 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 | +24.87% 12/3 | -16.9% 8/25 |
| 2016年 9月期 | 939 10/13 | 431 6/28 | 3,055,600 11/16 | 657億5514万 | 301億8154万 | +18.01% 7/27 | -18.02% 2/15 |
| 2017年 9月期 | 750 5/8 | 513 10/3 | 1,033,500 11/21 | 525億2008万 | 359億2373万 | +11.6% 2/20 | -9.62% 5/18 |
| 2018年 9月期 | 833 9/19 | 561 2/15 | 1,985,000 8/23 | 583億3230万 | 392億8502万 | +16.79% 8/23 | -17.08% 10/29 |
| 2019年 9月期 | 803 10/1 | 394 6/4 | 743,200 4/25 | 562億3150万 | 322億9503万 | +11.62% 9/26 | -14.59% 12/20 |
| 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 | +10.77% 11/11 | -23.85% 3/19 |
| 2021年 3月期 | 583 3/23 | 374 4/6 | 1,594,300 7/1 | 477億8680万 | 306億5568万 | +11.84% 5/27 | -6.09% 1/5 |
| 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 | +13.23% 3/25 | -11.99% 11/29 |
| 2023年 3月期 | 964 6/8 | 577 4/27 | 2,235,700 8/9 | 790億1626万 | 472億9500万 | +28.74% 6/7 | -18.55% 11/14 |
| 2024年 3月期 | 834 3/29 | 587 11/17 | 880,000 8/8 | 683億6054万 | 481億1467万 | +11.24% 3/29 | -9.78% 6/1 |
| 2025年 3月期 | 828 4/1 | 576 9/9 | 726,500 10/30 | 678億6874万 | 472億1303万 | +15.31% 4/23 | -17.17% 8/5 |
| 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 | +15.78% 8/7 | -9.34% 10/31 |
| 最新 | 996 2026/5/14 | 341,700 | 816億3921万 | -0.8% 1,004 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 94%（1.94倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- -18%（0.82倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 66%（1.66倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 54%（1.54倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- 69%（1.69倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 228%（3.28倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/05/14 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
113円（2002/12/26） - 781%（8.81倍）
996円（5/14）
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。
