日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）17:00 株主優待制度の導入に関するお知らせ
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	（IR情報）17:30 支配株主等に関する事項について
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	（IR情報）13:00 「レイミーのAI病害虫雑草診断」アプリがAI画像診断ソリューション「Growth eye Board」との連携を開始
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	（IR情報）16:30 (訂正)適時開示書類「人事異動に関するお知らせ」の一部訂正について
05/14	（IR情報）14:00 人事異動に関するお知らせ
05/14	（IR情報）14:00 代表取締役の異動に関するお知らせ
05/14	1,000	1,013	968	996	+0.71%	341,700	-	-0.8%
05/13	（IR情報）14:00 2026年3月期連結業績予想と実績の差異および剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
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%
05/08	991	997	955	964	-1.83%	168,400	-	-4.74%
05/07	1,005	1,012	982	982	-1.7%	248,100	-	-3.16%
05/01	983	1,000	980	999	+1.11%	208,100	-	-1.58%
04/30	974	988	972	988	+0.2%	150,900	-	-2.76%
04/28	968	986	967	986	+2.07%	138,000	-	-3.14%
04/27	1,001	1,001	966	966	-3.69%	205,700	-	-5.2%
04/24	1,005	1,008	995	1,003	0%	80,700	-	-1.67%
04/23	1,000	1,003	991	1,003	+0.3%	120,500	-	-1.67%
04/22	1,001	1,007	991	1,000	-0.1%	138,300	-	-2.15%
04/21	1,011	1,015	999	1,001	-0.5%	62,800	-	-2.15%
04/20	（空売り報告）Morgan Stanley & Co. International plc 5,157株（0%）-1.07%義務消失
04/17	（空売り報告）Morgan Stanley & Co. International plc 882,337株（1.07%）再IN

日本農薬（4997）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート