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
03/09	970	989	962	988	-2.47%	339,400	809億8347万	-4.17%
03/06	1,022	1,030	1,004	1,013	-1.07%	154,300	830億3265万	-1.84%
03/05	1,022	1,036	1,014	1,024	+2.61%	126,100	839億3429万	-0.68%
03/04	1,022	1,032	979	998	-4.95%	347,500	818億314万	-3.11%
03/03	1,075	1,080	1,049	1,050	-2.14%	144,700	860億6543万	+1.94%
03/02	1,062	1,073	1,050	1,073	-1.74%	132,700	879億5067万	+4.28%
02/27	1,046	1,093	1,037	1,092	+4.4%	258,700	895億805万	+6.23%
02/26	1,055	1,063	1,037	1,046	-0.1%	162,600	857億3756万	+2.05%
02/25	1,080	1,095	1,034	1,047	+1.75%	303,900	858億1953万	+2.35%
02/24	1,017	1,043	1,017	1,029	+1.18%	204,700	843億4412万	+0.68%
02/20	1,033	1,045	1,017	1,017	-1.83%	179,900	833億6052万	-0.49%
02/19	1,022	1,036	1,016	1,036	+1.97%	142,300	849億1789万	+1.27%
02/18	1,008	1,022	1,008	1,016	+1.7%	152,800	832億7855万	-0.59%
02/17	1,005	1,014	994	999	-0.2%	155,000	818億8511万	-2.25%
02/16	1,030	1,030	997	1,001	-2.05%	170,600	820億4904万	-2.15%
02/13	1,039	1,040	1,017	1,022	-1.73%	122,900	837億7035万	-0.2%
02/12	1,022	1,040	1,018	1,040	+0.19%	235,500	852億4576万	+1.56%
02/10	996	1,041	990	1,038	+1.17%	249,900	850億8183万	+1.57%
02/09	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,081	1,084	984	1,026	-3.12%	623,400	840億9822万	+0.59%
02/06	1,044	1,059	1,040	1,059	-1.4%	201,600	868億313万	+3.82%
02/05	1,075	1,087	1,066	1,074	+2.09%	275,100	880億3264万	+5.5%
02/04	1,030	1,053	1,026	1,052	+2.63%	177,200	862億2937万	+3.54%
02/03	1,013	1,029	1,009	1,025	+2.3%	131,300	840億1625万	+1.08%
02/02	1,011	1,026	1,000	1,002	-1.18%	121,000	821億3101万	-1.18%
01/30	1,004	1,015	1,001	1,014	+1.81%	145,100	831億1462万	-0.1%
01/29	987	998	978	996	+0.61%	116,000	816億3921万	-1.87%
01/28	997	1,001	990	990	-1.39%	96,700	811億4741万	-2.46%
01/27	1,002	1,007	995	1,004	-0.3%	123,200	822億9495万	-1.18%
01/26	13:00 農研植物病院、日本農薬が資本提携～新たな事業拡大ステージに向けたパートナーシップ～
01/26	1,020	1,020	1,002	1,007	-2.23%	159,300	825億4085万	-0.79%
01/23	1,039	1,042	1,028	1,030	-0.68%	121,900	844億2609万	+1.58%
01/22	1,016	1,037	1,012	1,037	+2.98%	121,700	849億9986万	+2.27%
01/21	1,003	1,014	1,000	1,007	-0.4%	131,000	825億4085万	-0.49%
01/20	1,018	1,018	1,007	1,011	-0.69%	129,700	828億6871万	+0.3%
01/19	1,036	1,037	1,010	1,018	-1.83%	187,200	834億4248万	+1.29%
01/16	1,029	1,037	1,016	1,037	+0.88%	123,900	849億9986万	+3.7%
01/15	1,022	1,032	1,012	1,028	+0.49%	128,400	842億6216万	+3.32%
01/14	1,022	1,025	1,015	1,023	+0.79%	128,100	838億5232万	+3.33%
01/13	1,030	1,031	1,010	1,015	-0.29%	203,600	831億9658万	+3.05%
01/09	1,027	1,036	1,016	1,018	-0.1%	121,300	834億4248万	+3.88%
01/08	1,019	1,026	1,013	1,019	+0.1%	77,300	835億2445万	+4.62%
01/07	999	1,037	997	1,018	+1.29%	236,500	834億4248万	+5.06%
01/06	1,003	1,006	992	1,005	+1.01%	187,100	823億7691万	+4.25%
01/05	1,005	1,014	995	995	-1.87%	212,100	815億5724万	+3.75%
01/05	9:00 当社連結子会社に対する訴訟の和解に関するお知らせ
2025
12/30	1,012	1,021	1,009	1,014	-0.69%	101,100	831億1462万	+6.29%
12/29	1,014	1,026	1,009	1,021	+1.49%	157,900	836億8839万	+7.59%
12/26	1,019	1,025	1,002	1,006	-1.08%	132,100	824億5888万	+6.68%
12/25	1,026	1,026	1,009	1,017	+0.2%	70,600	833億6052万	+8.42%
12/24	1,025	1,031	1,014	1,015	-0.49%	114,800	831億9658万	+8.91%
12/23	1,010	1,030	1,008	1,020	+0.69%	135,400	836億642万	+10.15%
12/22	1,019	1,028	1,011	1,013	-0.59%	119,000	830億3265万	+9.99%
12/19	995	1,020	994	1,019	+2.41%	167,100	835億2445万	+11.24%
12/18	996	1,015	990	995	+0.4%	189,600	815億5724万	+9.22%
12/17	987	993	979	991	+0.3%	136,100	812億2937万	+9.26%
12/16	1,007	1,019	987	988	-2.18%	188,200	809億8347万	+9.53%
12/15	994	1,013	990	1,010	+1.61%	309,900	827億8675万	+12.35%
12/12	940	994	933	994	+8.04%	482,200	814億7527万	+11.31%
12/11	925	930	914	920	+0.66%	240,300	754億971万	+3.6%
12/10	902	922	902	914	+1.78%	184,500	749億1791万	+3.16%
12/09	915	915	896	898	-1.54%	80,400	736億643万	+1.58%
12/08	903	915	899	912	+1.11%	109,600	747億5397万	+3.28%
12/05	901	923	898	902	-0.22%	188,500	739億3430万	+2.38%
12/04	900	911	897	904	+1.92%	193,300	740億9824万	+2.61%
12/03	888	896	884	887	+0.68%	184,500	727億480万	+0.68%
12/02	884	885	875	881	0%	128,100	722億1299万	-0.23%
12/01	893	895	873	881	-0.9%	194,000	722億1299万	-0.45%
11/28	878	891	877	889	+1.02%	227,600	728億6873万	+0.11%
11/27	886	889	878	880	0%	141,000	721億3103万	-1.12%
11/26	886	887	879	880	-0.23%	150,600	721億3103万	-1.35%
11/25	896	896	876	882	-0.68%	126,000	722億9496万	-1.34%
11/21	13:00 「レイミー×Z-GIS連携ソリューション」リリース及び専用サイト開設のお知らせ
11/21	860	888	860	888	+2.9%	172,400	727億8676万	-1%
11/20	866	876	863	863	-0.8%	134,400	707億3759万	-4.11%
11/19	873	875	864	870	0%	104,400	713億1136万	-3.65%
11/18	878	887	868	870	-2.03%	174,300	713億1136万	-3.97%
11/17	890	898	879	888	+0.34%	153,400	727億8676万	-2.31%
11/14	884	896	880	885	-1.01%	109,100	725億4086万	-3.17%
11/13	890	900	888	894	+0.22%	123,700	732億7857万	-2.61%
11/12	888	898	882	892	+0.68%	199,800	731億1463万	-3.15%
11/11	884	911	874	886	-1.45%	394,100	726億2283万	-4.22%
11/10	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	14:00 2026年3月期第2四半期業績予想と実績値の差異ならびに連結業績予想および配当予想の修正に関するお知らせ
11/10	882	900	835	899	+3.57%	1,127,600	736億8840万	-3.23%
11/07	862	868	860	868	+0.46%	113,100	711億4742万	-6.87%
11/06	870	874	855	864	+0.23%	142,900	708億1955万	-7.69%
11/05	874	879	853	862	-1.71%	208,300	706億5562万	-8.4%
11/04	865	887	862	877	+1.5%	222,300	718億8513万	-7.39%
10/31	868	874	861	864	-1.59%	302,500	708億1955万	-9.34%
10/30	886	891	878	878	-1.24%	194,500	719億6709万	-8.45%
10/29	909	912	883	889	-2.2%	165,300	728億6873万	-7.88%
10/28	941	942	907	909	-3.61%	136,000	745億807万	-6.39%
10/27	945	947	936	943	+0.75%	93,200	772億9495万	-3.28%
10/24	948	948	930	936	-0.43%	96,100	767億2118万	-4.29%
10/23	927	945	926	940	+0.53%	89,600	770億4905万	-4.28%
10/22	928	935	925	935	-0.11%	129,300	766億3922万	-5.17%
10/21	939	944	930	936	-0.53%	89,400	767億2118万	-5.36%
10/20	954	954	937	941	+0.53%	110,600	771億3102万	-5.14%
10/17	960	961	932	936	-3.21%	120,700	767億2118万	-6.02%
10/16	960	973	953	967	+1.47%	118,200	792億6216万	-3.3%
10/15	930	956	930	953	+2.14%	168,600	781億1462万	-4.99%
10/14	942	955	925	933	-2.51%	148,200	764億7528万	-7.26%
10/10	988	990	957	957	-4.2%	133,600	784億4249万	-5.25%
10/09	995	1,002	987	999	+0.71%	75,300	818億8511万	-1.38%
10/08	980	1,008	978	992	+1.33%	137,600	813億1134万	-1.98%

日本農薬（4997）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート