- 5334
- 2026/09/28
- 時価
- 1兆5258億円
- PER 予
- 14.22倍
- 2010年以降
- 5.27-27.54倍
（2010-2026年） - PBR
- 1.76倍
- 2010年以降
- 0.57-2.65倍
（2010-2026年） - 配当 予
- 2.06%
- ROE 予
- 12.4%
- ROA 予
- 7.9%
- 資料
- Link
- CSV,JSON
日本特殊陶業（5334）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,621
- 始値
- 7,627
- 高値
- 7,778
- 安値
- 7,609
- 終値 +0.49%
- 7,658
- 出来高 +4.88%
- 1,455,200
乖離率
- 株価（5日）
移動平均値 - +3.12%
7,426 - 株価（25日）
移動平均値 - -2.92%
7,888 - 出来高（5日）
移動平均値 - +10.48%
1,317,140
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 7,627 | 7,778 | 7,609 | 7,658 | +0.49% | 1,455,200 | - | -2.92% | - | - |
| 09/25 | 7,499 | 7,631 | 7,412 | 7,621 | +2.75% | 1,387,500 | - | -3.98% | - | - |
| 09/24 | 7,368 | 7,466 | 7,292 | 7,417 | +2.76% | 1,307,200 | - | -7.44% | - | - |
| 09/18 | 7,306 | 7,338 | 7,184 | 7,218 | 0% | 1,249,300 | - | -10.9% | - | - |
| 09/17 | 7,310 | 7,338 | 7,184 | 7,218 | -0.37% | 1,186,500 | - | -11.99% | - | - |
| 09/16 | 7,202 | 7,296 | 7,190 | 7,245 | -0.23% | 841,500 | - | -12.72% | - | - |
| 09/15 | 7,150 | 7,278 | 7,094 | 7,262 | +1.41% | 896,100 | - | -13.51% | - | - |
| 09/14 | 7,055 | 7,245 | 7,016 | 7,161 | -0.61% | 1,137,400 | - | -15.68% | - | - |
| 09/11 | 6,981 | 7,252 | 6,978 | 7,205 | -0.51% | 1,436,000 | - | -16.22% | - | - |
| 09/10 | 7,337 | 7,357 | 7,118 | 7,242 | -2.74% | 1,774,100 | - | -16.79% | - | - |
| 09/09 | 7,294 | 7,530 | 7,294 | 7,446 | +0.03% | 2,063,800 | - | -15.57% | - | - |
| 09/08 | 7,932 | 7,937 | 7,428 | 7,444 | -7.89% | 1,465,600 | - | -16.51% | - | - |
| 09/07 | 8,038 | 8,088 | 7,947 | 8,082 | +2.93% | 1,015,100 | - | -10.3% | - | - |
| 09/04 | 7,827 | 7,904 | 7,766 | 7,852 | -0.66% | 1,266,100 | - | -13.36% | - | - |
| 09/03 | 8,071 | 8,076 | 7,820 | 7,904 | -0.83% | 1,044,400 | - | -13.19% | - | - |
| 09/02 | 8,322 | 8,337 | 7,954 | 7,970 | -4.59% | 1,826,800 | - | -12.92% | - | - |
| 09/01 | 8,334 | 8,415 | 8,295 | 8,353 | +0.05% | 1,384,900 | - | -9.12% | - | - |
| 08/31 | 8,241 | 8,397 | 8,166 | 8,349 | +1.05% | 1,442,700 | - | -9.57% | - | - |
| 08/28 | 8,412 | 8,527 | 8,256 | 8,262 | -2.5% | 1,191,500 | - | -10.94% | - | - |
| 08/27 | 8,757 | 8,810 | 8,474 | 8,474 | -2.13% | 973,400 | - | -9.23% | - | - |
| 08/26 | 8,609 | 8,676 | 8,572 | 8,658 | -0.49% | 723,100 | - | -7.77% | - | - |
| 08/25 | 8,746 | 8,768 | 8,562 | 8,701 | -0.21% | 898,800 | - | -7.7% | - | - |
| 08/24 | 8,753 | 8,891 | 8,713 | 8,719 | -0.95% | 750,500 | - | -7.77% | - | - |
| 08/21 | 8,854 | 8,872 | 8,710 | 8,803 | -1.46% | 716,900 | - | -7.39% | - | - |
| 08/20 | 8,893 | 8,995 | 8,856 | 8,933 | +0.47% | 788,600 | - | -6.63% | - | - |
| 08/19 | 9,226 | 9,265 | 8,891 | 8,891 | -6.67% | 1,284,100 | - | -7.48% | - | - |
| 08/18 | 9,687 | 9,916 | 9,526 | 9,526 | -0.77% | 836,000 | - | -1.43% | - | - |
| 08/17 | 9,730 | 9,742 | 9,543 | 9,600 | -1.34% | 587,100 | - | -1.03% | - | - |
| 08/14 | 9,743 | 9,820 | 9,668 | 9,730 | +0.28% | 775,300 | - | -0.05% | - | - |
| 08/13 | 9,729 | 9,813 | 9,682 | 9,703 | +0.73% | 577,400 | - | -0.55% | - | - |
| 08/12 | 9,650 | 9,714 | 9,566 | 9,633 | -0.54% | 674,300 | - | -1.62% | - | - |
| 08/10 | 9,813 | 9,833 | 9,669 | 9,685 | -1.55% | 645,100 | - | -1.56% | - | - |
| 08/07 | 9,840 | 9,848 | 9,601 | 9,837 | +0.69% | 905,400 | - | -0.55% | - | - |
| 08/06 | 9,930 | 10,030 | 9,756 | 9,770 | -3.79% | 1,159,400 | - | -1.59% | - | - |
| 08/05 | 10,025 | 10,200 | 9,936 | 10,155 | +2.84% | 1,008,200 | - | +1.88% | - | - |
| 08/04 | 9,777 | 9,879 | 9,645 | 9,875 | +1.04% | 884,300 | - | -1.15% | - | - |
| 08/03 | 9,679 | 9,811 | 9,390 | 9,773 | +3.8% | 2,094,700 | - | -2.5% | - | - |
| 07/31 | 9,503 | 9,550 | 9,316 | 9,415 | +5.75% | 1,783,300 | - | -6.47% | - | - |
| 07/30 | 9,020 | 9,130 | 8,848 | 8,903 | -1.93% | 1,223,700 | - | -12.06% | - | - |
| 07/29 | 8,999 | 9,185 | 8,755 | 9,078 | +1.53% | 2,382,000 | - | -10.94% | - | - |
| 07/28 | 9,200 | 9,228 | 8,893 | 8,941 | -5.1% | 1,320,100 | - | -12.81% | - | - |
| 07/27 | 9,501 | 9,519 | 9,216 | 9,421 | -0.18% | 804,200 | - | -8.83% | - | - |
| 07/24 | 9,600 | 9,692 | 9,326 | 9,438 | -2.98% | 1,016,700 | - | -9.16% | - | - |
| 07/23 | 9,750 | 9,867 | 9,658 | 9,728 | -0.23% | 940,200 | - | -6.89% | - | - |
| 07/22 | 9,792 | 9,905 | 9,708 | 9,750 | +0.74% | 1,067,800 | - | -7.05% | - | - |
| 07/21 | 9,359 | 9,720 | 9,347 | 9,678 | +3.42% | 1,214,200 | - | -7.93% | - | - |
| 07/17 | 9,772 | 9,846 | 9,098 | 9,358 | -6.33% | 2,468,700 | - | -11.16% | - | - |
| 07/16 | 10,135 | 10,210 | 9,965 | 9,990 | -3.66% | 768,300 | - | -5.39% | - | - |
| 07/15 | 10,200 | 10,440 | 10,135 | 10,370 | +3.7% | 973,300 | - | -1.76% | - | - |
| 07/14 | 10,200 | 10,215 | 9,815 | 10,000 | -2.39% | 1,464,500 | - | -5.1% | - | - |
| 07/13 | 10,505 | 10,565 | 10,155 | 10,245 | -1.73% | 721,100 | - | -2.87% | - | - |
| 07/10 | 10,600 | 10,605 | 10,400 | 10,425 | -0.57% | 995,300 | - | -1.03% | - | - |
| 07/09 | 10,270 | 10,485 | 10,270 | 10,485 | +2.14% | 701,400 | - | -0.35% | - | - |
| 07/08 | 10,350 | 10,645 | 10,265 | 10,265 | -2.93% | 872,900 | - | -2.35% | - | - |
| 07/07 | 10,810 | 10,975 | 10,550 | 10,575 | -2.08% | 673,700 | - | +0.64% | - | - |
| 07/06 | 11,160 | 11,265 | 10,660 | 10,800 | -1.73% | 586,900 | - | +3.03% | - | - |
| 07/03 | 10,680 | 10,990 | 10,390 | 10,990 | +2.14% | 714,700 | - | +5.12% | - | - |
| 07/02 | 10,755 | 10,905 | 10,680 | 10,760 | -0.23% | 669,300 | - | +3.24% | - | - |
| 07/01 | 10,900 | 11,060 | 10,785 | 10,785 | +0.75% | 695,300 | - | +3.81% | - | - |
| 06/30 | 10,745 | 10,870 | 10,590 | 10,705 | -0.05% | 727,300 | - | +3.4% | - | - |
| 06/29 | 10,740 | 10,810 | 10,445 | 10,710 | -1.24% | 881,600 | - | +3.87% | - | - |
| 06/26 | 11,000 | 11,025 | 10,710 | 10,845 | -0.14% | 811,900 | - | +5.55% | - | - |
| 06/25 | 11,000 | 11,035 | 10,725 | 10,860 | +2.16% | 882,300 | - | +6.19% | - | - |
| 06/24 | 10,585 | 10,790 | 10,525 | 10,630 | +0.05% | 609,500 | - | +4.45% | - | - |
| 06/23 | 10,930 | 10,985 | 10,625 | 10,625 | -2.7% | 662,400 | - | +4.93% | - | - |
| 06/22 | 10,755 | 11,000 | 10,755 | 10,920 | +0.92% | 717,000 | - | +8.3% | - | - |
| 06/19 | 11,020 | 11,120 | 10,725 | 10,820 | -0.46% | 1,455,500 | - | +7.77% | - | - |
| 06/18 | 10,720 | 11,010 | 10,720 | 10,870 | +0.88% | 766,300 | - | +8.77% | - | - |
| 06/17 | 10,490 | 10,890 | 10,420 | 10,775 | +4.46% | 817,600 | - | +8.29% | - | - |
| 06/16 | 10,260 | 10,400 | 10,235 | 10,315 | +0.78% | 782,800 | - | +4.12% | - | - |
| 06/15 | 10,120 | 10,255 | 10,035 | 10,235 | +2.69% | 814,000 | - | +3.69% | - | - |
| 06/12 | 10,015 | 10,295 | 9,963 | 9,967 | +0.55% | 1,112,900 | - | +1.39% | - | - |
| 06/11 | 9,650 | 9,912 | 9,562 | 9,912 | -0.06% | 1,084,600 | - | +1.37% | - | - |
| 06/10 | 10,170 | 10,285 | 9,886 | 9,918 | -3.33% | 880,100 | - | +2.19% | - | - |
| 06/09 | 10,030 | 10,335 | 9,950 | 10,260 | +3.88% | 938,100 | - | +6.58% | - | - |
| 06/08 | 9,555 | 9,913 | 9,555 | 9,877 | -2.74% | 1,153,200 | - | +3.39% | - | - |
| 06/05 | 10,185 | 10,255 | 9,930 | 10,155 | -0.68% | 919,500 | - | +6.89% | - | - |
| 06/04 | 10,050 | 10,225 | 10,025 | 10,225 | +0.54% | 629,200 | - | +8.51% | - | - |
| 06/03 | 10,040 | 10,230 | 9,847 | 10,170 | +2.44% | 629,800 | - | +8.79% | - | - |
| 06/02 | 9,960 | 9,990 | 9,659 | 9,928 | -1.95% | 812,800 | - | +7.01% | - | - |
| 06/01 | 9,996 | 10,500 | 9,950 | 10,125 | -0.39% | 1,308,700 | - | +9.79% | - | - |
| 05/29 | 10,000 | 10,360 | 9,921 | 10,165 | +2.47% | 1,193,300 | - | +10.89% | - | - |
| 05/28 | 9,660 | 10,035 | 9,572 | 9,920 | +0.17% | 838,600 | - | +9.05% | - | - |
| 05/27 | 9,790 | 10,120 | 9,718 | 9,903 | +2.7% | 1,472,900 | - | +9.59% | - | - |
| 05/26 | 9,750 | 9,773 | 9,507 | 9,643 | -1.69% | 1,011,900 | - | +7.48% | - | - |
| 05/25 | 9,630 | 9,851 | 9,560 | 9,809 | +1.66% | 839,200 | - | +10.03% | - | - |
| 05/22 | 9,677 | 9,829 | 9,637 | 9,649 | +0.43% | 1,182,800 | - | +8.88% | - | - |
| 05/21 | 9,282 | 9,670 | 9,280 | 9,608 | +2.8% | 1,006,000 | - | +9.18% | - | - |
| 05/20 | 9,400 | 9,450 | 9,261 | 9,346 | -2.14% | 1,082,000 | - | +6.86% | - | - |
| 05/19 | 9,749 | 9,834 | 9,361 | 9,550 | -3.09% | 1,085,200 | - | +9.86% | - | - |
| 05/18 | 9,679 | 9,960 | 9,501 | 9,855 | +1.82% | 1,532,200 | - | +14.22% | - | - |
| 05/15 | 9,562 | 9,952 | 9,560 | 9,679 | -0.8% | 2,196,000 | - | +13.42% | - | - |
| 05/14 | 9,749 | 10,090 | 9,681 | 9,757 | +0.59% | 1,849,500 | - | +15.51% | - | - |
| 05/13 | 9,271 | 9,733 | 9,221 | 9,700 | +2.98% | 1,278,300 | - | +16.06% | - | - |
| 05/12 | 9,298 | 9,518 | 9,267 | 9,419 | +2.35% | 1,211,700 | - | +13.92% | - | - |
| 05/11 | 8,872 | 9,313 | 8,847 | 9,203 | +6.04% | 1,810,300 | - | +12.36% | - | - |
| 05/08 | 8,100 | 8,718 | 8,005 | 8,679 | +7.37% | 1,721,800 | - | +6.99% | - | - |
| 05/07 | 8,112 | 8,212 | 7,965 | 8,083 | +1.52% | 1,129,700 | - | +0.31% | - | - |
| 05/01 | 8,002 | 8,207 | 7,925 | 7,962 | -5.34% | 1,537,700 | - | -1.02% | - | - |
| 04/30 | 8,437 | 8,511 | 8,316 | 8,411 | -1.59% | 1,062,800 | - | +4.68% | - | - |
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 | 2,290 4/9 | 1,255 3/31 | 5,067,000 5/10 | - | - | +11.42% 11/1 | -20.4% 8/17 |
| 2009年 3月期 | 1,445 5/7 | 652 2/18 | 5,732,000 4/10 | - | - | +16.09% 3/16 | -24.8% 10/27 |
| 2010年 3月期 | 1,293 3/31 | 799 5/18 | 6,412,000 5/12 | 2968億145万 | - | +14.5% 8/11 | -13.17% 5/18 |
| 2011年 3月期 | 1,355 1/19 | 918 3/15 | 3,106,000 9/29 | 3110億3323万 | 2107億2214万 | +9.03% 11/11 | -18.16% 3/15 |
| 2012年 3月期 | 1,231 3/28 | 907 1/18 | 2,432,000 2/2 | 2825億6967万 | 2081億9715万 | +9.25% 3/27 | -13.13% 8/22 |
| 2013年 3月期 | 1,528 3/22 | 796 10/10 | 2,810,000 5/16 | 3507億4448万 | 1827億1767万 | +17.13% 2/28 | -13.2% 7/25 |
| 2014年 3月期 | 2,643 1/20 | 1,335 4/4 | 3,278,000 12/18 | 5908億2895万 | 3064億4233万 | +24.9% 5/16 | -12.16% 6/13 |
| 2015年 3月期 | 3,870 12/8 | 2,241 4/11 | 4,667,900 10/31 | 8651億1845万 | 5009億6394万 | +14.9% 11/14 | -9.03% 10/9 |
| 2016年 3月期 | 3,900 6/8 | 2,000 3/1 | 2,383,500 4/3 | 8718億2479万 | 4470億8964万 | +10.7% 4/21 | -21.57% 2/12 |
| 2017年 3月期 | 2,835 12/16 | 1,391 7/8 | 3,893,200 7/13 | 6337億4956万 | 3109億5084万 | +16.46% 8/1 | -22.04% 6/27 |
| 2018年 3月期 | 3,050 1/24 | 2,031 8/21 | 3,385,900 5/9 | 6482億6170万 | 4540億1952万 | +14.3% 5/7 | -10.44% 2/14 |
| 2019年 3月期 | 3,405 9/21 | 1,958 12/25 | 3,972,900 5/2 | 7113億4406万 | 4090億4895万 | +13.6% 5/22 | -28.69% 10/29 |
| 2020年 3月期 | 2,343 4/8 | 1,249 3/19 | 2,843,200 7/30 | 4894億7992万 | 2609億3061万 | +14.08% 9/13 | -25.89% 3/18 |
| 2021年 3月期 | 2,154 2/5 | 1,288 4/3 | 3,034,100 8/7 | 4397億9363万 | 2629億7781万 | +18.56% 8/12 | -10.46% 7/10 |
| 2022年 3月期 | 2,246 2/10 | 1,559 7/9 | 15,481,300 5/27 | 4585億7776万 | 3183億932万 | +17.9% 5/2 | -16.25% 3/9 |
| 2023年 3月期 | 3,015 9/12 | 1,825 4/7 | 5,615,800 5/2 | 6155億8858万 | 3726億1995万 | +16.91% 5/13 | -10.59% 9/30 |
| 2024年 3月期 | 5,180 3/25 | 2,534 5/15 | 6,393,700 5/1 | 1兆576億 | 5173億8026万 | +14.96% 1/17 | -9.87% 10/4 |
| 2025年 3月期 | 5,362 4/12 | 3,267 8/5 | 4,598,300 5/1 | 1兆947億 | 6670億4077万 | +14.59% 11/7 | -28.6% 8/5 |
| 2026年 3月期 | 8,062 2/19 | 3,714 4/7 | 2,835,500 9/19 | 1兆6063億 | 7400億603万 | +15.34% 2/19 | -7.02% 3/23 |
| 最新 | 7,658 2026/9/28 | 1,455,200 | 1兆5258億 | -2.92% 7,888 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%（1.48倍）
- 1985/12/28 vs 1984/12/28
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- 23%（1.23倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 56%（1.56倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 79%（1.79倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 118%（2.18倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/28 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
519円（1983/02/12） - 1376%（14.76倍）
7,658円（9/28）
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。
