- 5334
- 2026/10/19
- 時価
- 1兆4616億円
- PER 予
- 13.62倍
- 2010年以降
- 5.27-27.54倍
（2010-2026年） - PBR
- 1.69倍
- 2010年以降
- 0.57-2.65倍
（2010-2026年） - 配当 予
- 2.86%
- 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
10/19
- 前日 (10/16)
- 3,679
- 始値
- 3,600
- 高値
- 3,711
- 安値
- 3,568
- 終値 -0.3%
- 3,668
- 出来高 -39.51%
- 1,323,300
乖離率
- 株価（5日）
移動平均値 - -1.95%
3,741 - 株価（25日）
移動平均値 - -2.24%
3,752 - 出来高（5日）
移動平均値 - -31.21%
1,923,700
2026/05/25～2026/10/19
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 | ||||||||||
| 10/19 | 3,600 | 3,711 | 3,568 | 3,668 | -0.3% | 1,323,300 | - | -2.24% | - | - |
| 10/16 | 3,664 | 3,698 | 3,620 | 3,679 | +0.91% | 2,187,500 | - | -2% | - | - |
| 10/15 | 3,727 | 3,739 | 3,638 | 3,646 | -4.98% | 2,246,100 | - | -3.26% | - | - |
| 10/14 | 3,862 | 3,883 | 3,816 | 3,837 | -0.93% | 1,662,200 | - | +1.51% | - | - |
| 10/13 | 3,922 | 3,943 | 3,839 | 3,873 | +1.18% | 2,199,400 | - | +2.35% | - | - |
| 10/09 | 3,839 | 3,882 | 3,815 | 3,828 | -0.67% | 2,104,900 | - | +1.03% | - | - |
| 10/08 | 3,980 | 3,996 | 3,854 | 3,854 | -3.84% | 2,311,500 | - | +1.34% | - | - |
| 10/07 | 3,973 | 4,021 | 3,909 | 4,008 | +0.7% | 2,359,500 | - | +5.03% | - | - |
| 10/06 | 3,968 | 4,034 | 3,917 | 3,980 | +0.84% | 2,375,900 | - | +4.19% | - | - |
| 10/05 | 3,810 | 3,947 | 3,784 | 3,947 | +5.03% | 2,850,700 | - | +3.03% | - | - |
| 10/02 | 3,874 | 3,874 | 3,755 | 3,758 | -2.01% | 1,699,000 | - | -2.29% | - | - |
| 10/01 | 3,806 | 3,839 | 3,747 | 3,835 | +0.92% | 2,172,600 | - | -0.9% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 3,723 | 3,802 | 3,723 | 3,800 | +1.69% | 2,393,200 | - | -2.34% | - | - |
| 09/29 | 3,748 | 3,803 | 3,720 | 3,737 | -2.4% | 1,875,400 | - | -4.55% | - | - |
| 09/28 | 3,814 | 3,889 | 3,805 | 3,829 | +0.49% | 2,910,400 | - | -2.92% | - | - |
| 09/25 | 3,750 | 3,816 | 3,706 | 3,811 | +2.75% | 2,775,000 | - | -3.99% | - | - |
| 09/24 | 3,684 | 3,733 | 3,646 | 3,709 | +2.76% | 2,614,400 | - | -7.45% | - | - |
| 09/18 | 3,653 | 3,669 | 3,592 | 3,609 | 0% | 2,498,600 | - | -10.89% | - | - |
| 09/17 | 3,655 | 3,669 | 3,592 | 3,609 | -0.37% | 2,373,000 | - | -12% | - | - |
| 09/16 | 3,601 | 3,648 | 3,595 | 3,623 | -0.23% | 1,683,000 | - | -12.71% | - | - |
| 09/15 | 3,575 | 3,639 | 3,547 | 3,631 | +1.41% | 1,792,200 | - | -13.51% | - | - |
| 09/14 | 3,528 | 3,623 | 3,508 | 3,581 | -0.61% | 2,274,800 | - | -15.69% | - | - |
| 09/11 | 3,491 | 3,626 | 3,489 | 3,603 | -0.51% | 2,872,000 | - | -16.22% | - | - |
| 09/10 | 3,669 | 3,679 | 3,559 | 3,621 | -2.74% | 3,548,200 | - | -16.78% | - | - |
| 09/09 | 3,647 | 3,765 | 3,647 | 3,723 | +0.03% | 4,127,600 | - | -15.58% | - | - |
| 09/08 | 3,966 | 3,969 | 3,714 | 3,722 | -7.89% | 2,931,200 | - | -16.51% | - | - |
| 09/07 | 4,019 | 4,044 | 3,974 | 4,041 | +2.93% | 2,030,200 | - | -10.3% | - | - |
| 09/04 | 3,914 | 3,952 | 3,883 | 3,926 | -0.66% | 2,532,200 | - | -13.35% | - | - |
| 09/03 | 4,036 | 4,038 | 3,910 | 3,952 | -0.83% | 2,088,800 | - | -13.18% | - | - |
| 09/02 | 4,161 | 4,169 | 3,977 | 3,985 | -4.59% | 3,653,600 | - | -12.92% | - | - |
| 09/01 | 4,167 | 4,208 | 4,148 | 4,177 | +0.05% | 2,769,800 | - | -9.11% | - | - |
| 08/31 | 4,121 | 4,199 | 4,083 | 4,175 | +1.05% | 2,885,400 | - | -9.58% | - | - |
| 08/28 | 4,206 | 4,264 | 4,128 | 4,131 | -2.5% | 2,383,000 | - | -10.93% | - | - |
| 08/27 | 4,379 | 4,405 | 4,237 | 4,237 | -2.13% | 1,946,800 | - | -9.23% | - | - |
| 08/26 | 4,305 | 4,338 | 4,286 | 4,329 | -0.49% | 1,446,200 | - | -7.76% | - | - |
| 08/25 | 4,373 | 4,384 | 4,281 | 4,351 | -0.21% | 1,797,600 | - | -7.71% | - | - |
| 08/24 | 4,377 | 4,446 | 4,357 | 4,360 | -0.95% | 1,501,000 | - | -7.77% | - | - |
| 08/21 | 4,427 | 4,436 | 4,355 | 4,402 | -1.46% | 1,433,800 | - | -7.38% | - | - |
| 08/20 | 4,447 | 4,498 | 4,428 | 4,467 | +0.47% | 1,577,200 | - | -6.64% | - | - |
| 08/19 | 4,613 | 4,633 | 4,446 | 4,446 | -6.67% | 2,568,200 | - | -7.48% | - | - |
| 08/18 | 4,844 | 4,958 | 4,763 | 4,763 | -0.77% | 1,672,000 | - | -1.43% | - | - |
| 08/17 | 4,865 | 4,871 | 4,772 | 4,800 | -1.34% | 1,174,200 | - | -1.03% | - | - |
| 08/14 | 4,872 | 4,910 | 4,834 | 4,865 | +0.28% | 1,550,600 | - | -0.06% | - | - |
| 08/13 | 4,865 | 4,907 | 4,841 | 4,852 | +0.73% | 1,154,800 | - | -0.54% | - | - |
| 08/12 | 4,825 | 4,857 | 4,783 | 4,817 | -0.54% | 1,348,600 | - | -1.62% | - | - |
| 08/10 | 4,907 | 4,917 | 4,835 | 4,843 | -1.55% | 1,290,200 | - | -1.56% | - | - |
| 08/07 | 4,920 | 4,924 | 4,801 | 4,919 | +0.69% | 1,810,800 | - | -0.54% | - | - |
| 08/06 | 4,965 | 5,015 | 4,878 | 4,885 | -3.79% | 2,318,800 | - | -1.59% | - | - |
| 08/05 | 5,013 | 5,100 | 4,968 | 5,078 | +2.84% | 2,016,400 | - | +1.88% | - | - |
| 08/04 | 4,889 | 4,940 | 4,823 | 4,938 | +1.04% | 1,768,600 | - | -1.15% | - | - |
| 08/03 | 4,840 | 4,906 | 4,695 | 4,887 | +3.8% | 4,189,400 | - | -2.5% | - | - |
| 07/31 | 4,752 | 4,775 | 4,658 | 4,708 | +5.75% | 3,566,600 | - | -6.47% | - | - |
| 07/30 | 4,510 | 4,565 | 4,424 | 4,452 | -1.93% | 2,447,400 | - | -12.06% | - | - |
| 07/29 | 4,500 | 4,593 | 4,378 | 4,539 | +1.53% | 4,764,000 | - | -10.95% | - | - |
| 07/28 | 4,600 | 4,614 | 4,447 | 4,471 | -5.1% | 2,640,200 | - | -12.82% | - | - |
| 07/27 | 4,751 | 4,760 | 4,608 | 4,711 | -0.18% | 1,608,400 | - | -8.83% | - | - |
| 07/24 | 4,800 | 4,846 | 4,663 | 4,719 | -2.98% | 2,033,400 | - | -9.16% | - | - |
| 07/23 | 4,875 | 4,934 | 4,829 | 4,864 | -0.23% | 1,880,400 | - | -6.89% | - | - |
| 07/22 | 4,896 | 4,953 | 4,854 | 4,875 | +0.74% | 2,135,600 | - | -7.05% | - | - |
| 07/21 | 4,680 | 4,860 | 4,674 | 4,839 | +3.42% | 2,428,400 | - | -7.93% | - | - |
| 07/17 | 4,886 | 4,923 | 4,549 | 4,679 | -6.33% | 4,937,400 | - | -11.16% | - | - |
| 07/16 | 5,068 | 5,105 | 4,983 | 4,995 | -3.66% | 1,536,600 | - | -5.38% | - | - |
| 07/15 | 5,100 | 5,220 | 5,068 | 5,185 | +3.7% | 1,946,600 | - | -1.76% | - | - |
| 07/14 | 5,100 | 5,108 | 4,908 | 5,000 | -2.39% | 2,929,000 | - | -5.11% | - | - |
| 07/13 | 5,253 | 5,283 | 5,078 | 5,123 | -1.73% | 1,442,200 | - | -2.87% | - | - |
| 07/10 | 5,300 | 5,303 | 5,200 | 5,213 | -0.57% | 1,990,600 | - | -1.03% | - | - |
| 07/09 | 5,135 | 5,243 | 5,135 | 5,243 | +2.14% | 1,402,800 | - | -0.35% | - | - |
| 07/08 | 5,175 | 5,323 | 5,133 | 5,133 | -2.93% | 1,745,800 | - | -2.35% | - | - |
| 07/07 | 5,405 | 5,488 | 5,275 | 5,288 | -2.08% | 1,347,400 | - | +0.64% | - | - |
| 07/06 | 5,580 | 5,633 | 5,330 | 5,400 | -1.73% | 1,173,800 | - | +3.03% | - | - |
| 07/03 | 5,340 | 5,495 | 5,195 | 5,495 | +2.14% | 1,429,400 | - | +5.11% | - | - |
| 07/02 | 5,378 | 5,453 | 5,340 | 5,380 | -0.23% | 1,338,600 | - | +3.24% | - | - |
| 07/01 | 5,450 | 5,530 | 5,393 | 5,393 | +0.75% | 1,390,600 | - | +3.82% | - | - |
| 06/30 | 5,373 | 5,435 | 5,295 | 5,353 | -0.05% | 1,454,600 | - | +3.39% | - | - |
| 06/29 | 5,370 | 5,405 | 5,223 | 5,355 | -1.24% | 1,763,200 | - | +3.88% | - | - |
| 06/26 | 5,500 | 5,513 | 5,355 | 5,423 | -0.14% | 1,623,800 | - | +5.56% | - | - |
| 06/25 | 5,500 | 5,518 | 5,363 | 5,430 | +2.16% | 1,764,600 | - | +6.18% | - | - |
| 06/24 | 5,293 | 5,395 | 5,263 | 5,315 | +0.05% | 1,219,000 | - | +4.46% | - | - |
| 06/23 | 5,465 | 5,493 | 5,313 | 5,313 | -2.7% | 1,324,800 | - | +4.93% | - | - |
| 06/22 | 5,378 | 5,500 | 5,378 | 5,460 | +0.92% | 1,434,000 | - | +8.31% | - | - |
| 06/19 | 5,510 | 5,560 | 5,363 | 5,410 | -0.46% | 2,911,000 | - | +7.77% | - | - |
| 06/18 | 5,360 | 5,505 | 5,360 | 5,435 | +0.88% | 1,532,600 | - | +8.77% | - | - |
| 06/17 | 5,245 | 5,445 | 5,210 | 5,388 | +4.46% | 1,635,200 | - | +8.29% | - | - |
| 06/16 | 5,130 | 5,200 | 5,118 | 5,158 | +0.78% | 1,565,600 | - | +4.13% | - | - |
| 06/15 | 5,060 | 5,128 | 5,018 | 5,118 | +2.69% | 1,628,000 | - | +3.68% | - | - |
| 06/12 | 5,008 | 5,148 | 4,982 | 4,984 | +0.55% | 2,225,800 | - | +1.39% | - | - |
| 06/11 | 4,825 | 4,956 | 4,781 | 4,956 | -0.06% | 2,169,200 | - | +1.37% | - | - |
| 06/10 | 5,085 | 5,143 | 4,943 | 4,959 | -3.33% | 1,760,200 | - | +2.18% | - | - |
| 06/09 | 5,015 | 5,168 | 4,975 | 5,130 | +3.88% | 1,876,200 | - | +6.59% | - | - |
| 06/08 | 4,778 | 4,957 | 4,778 | 4,939 | -2.74% | 2,306,400 | - | +3.4% | - | - |
| 06/05 | 5,093 | 5,128 | 4,965 | 5,078 | -0.68% | 1,839,000 | - | +6.89% | - | - |
| 06/04 | 5,025 | 5,113 | 5,013 | 5,113 | +0.54% | 1,258,400 | - | +8.52% | - | - |
| 06/03 | 5,020 | 5,115 | 4,924 | 5,085 | +2.44% | 1,259,600 | - | +8.79% | - | - |
| 06/02 | 4,980 | 4,995 | 4,830 | 4,964 | -1.95% | 1,625,600 | - | +7.01% | - | - |
| 06/01 | 4,998 | 5,250 | 4,975 | 5,063 | -0.39% | 2,617,400 | - | +9.79% | - | - |
| 05/29 | 5,000 | 5,180 | 4,961 | 5,083 | +2.47% | 2,386,600 | - | +10.9% | - | - |
| 05/28 | 4,830 | 5,018 | 4,786 | 4,960 | +0.17% | 1,677,200 | - | +9.03% | - | - |
| 05/27 | 4,895 | 5,060 | 4,859 | 4,952 | +2.7% | 2,945,800 | - | +9.59% | - | - |
| 05/26 | 4,875 | 4,887 | 4,754 | 4,822 | -1.69% | 2,023,800 | - | +7.48% | - | - |
| 05/25 | 4,815 | 4,926 | 4,780 | 4,905 | +1.66% | 1,678,400 | - | +10.04% | - | - |
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 | 1,145 2,290 4/9 | 628 1,255 3/31 | 10,134,000 5,067,000 5/10 | - | - | +11.42% 11/1 | -20.4% 8/17 |
| 2009年 3月期 | 723 1,445 5/7 | 326 652 2/18 | 11,464,000 5,732,000 4/10 | - | - | +16.09% 3/16 | -24.8% 10/27 |
| 2010年 3月期 | 647 1,293 3/31 | 400 799 5/18 | 12,824,000 6,412,000 5/12 | 2968億145万 | - | +14.5% 8/11 | -13.17% 5/18 |
| 2011年 3月期 | 678 1,355 1/19 | 459 918 3/15 | 6,212,000 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 | 616 1,231 3/28 | 454 907 1/18 | 4,864,000 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 | 764 1,528 3/22 | 398 796 10/10 | 5,620,000 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 | 1,322 2,643 1/20 | 668 1,335 4/4 | 6,556,000 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 | 1,935 3,870 12/8 | 1,121 2,241 4/11 | 9,335,800 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 | 1,950 3,900 6/8 | 1,000 2,000 3/1 | 4,767,000 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 | 1,418 2,835 12/16 | 696 1,391 7/8 | 7,786,400 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 | 1,525 3,050 1/24 | 1,016 2,031 8/21 | 6,771,800 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 | 1,703 3,405 9/21 | 979 1,958 12/25 | 7,945,800 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 | 1,172 2,343 4/8 | 625 1,249 3/19 | 5,686,400 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 | 1,077 2,154 2/5 | 644 1,288 4/3 | 6,068,200 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 | 1,123 2,246 2/10 | 780 1,559 7/9 | 30,962,600 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 | 1,508 3,015 9/12 | 913 1,825 4/7 | 11,231,600 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 | 2,590 5,180 3/25 | 1,267 2,534 5/15 | 12,787,400 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 | 2,681 5,362 4/12 | 1,634 3,267 8/5 | 9,196,600 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 | 4,031 8,062 2/19 | 1,857 3,714 4/7 | 5,671,000 2,835,500 9/19 | 1兆6063億 | 7400億603万 | +15.34% 2/19 | -7.02% 3/23 |
| 最新 | 3,668 2026/10/19 | 1,323,300 | 1兆4616億 | -2.24% 3,752 | |||
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）
- 2026/10/19 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
260円（1983/02/12） - 1313%（14.13倍）
3,668円（10/19）
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。
