日本プロセス（9651）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,887
- 始値
- 1,861
- 高値
- 1,862
- 安値
- 1,841
- 終値 -2.12%
- 1,847
- 出来高 +44.6%
- 20,100
乖離率
- 株価（5日）
移動平均値 - -1.23%
1,870 - 株価（25日）
移動平均値 - +0.71%
1,834 - 出来高（5日）
移動平均値 - -18.89%
24,780
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,861 | 1,862 | 1,841 | 1,847 | -2.12% | 20,100 | 196億6135万 | +0.71% | 16.43 | 1.58 |
| 04/16 | 1,866 | 1,900 | 1,866 | 1,887 | +0.05% | 13,900 | 200億8715万 | +3% | 16.78 | 1.61 |
| 04/15 | 1,925 | 1,936 | 1,885 | 1,886 | +0.05% | 51,500 | 200億7650万 | +3.12% | 16.77 | 1.61 |
| 04/14 | 1,831 | 1,885 | 1,831 | 1,885 | +2.06% | 30,400 | 200億6586万 | +3.23% | 16.77 | 1.61 |
| 04/13 | 1,826 | 1,847 | 1,826 | 1,847 | -0.7% | 8,000 | 196億6135万 | +1.37% | 16.43 | 1.58 |
| 04/10 | 1,857 | 1,860 | 1,854 | 1,860 | +0.27% | 6,800 | 197億9973万 | +2.2% | 16.54 | 1.59 |
| 04/09 | 1,854 | 1,860 | 1,854 | 1,855 | -0.27% | 2,300 | 197億4651万 | +2.04% | 16.5 | 1.58 |
| 04/08 | 1,850 | 1,863 | 1,848 | 1,860 | +0.54% | 11,300 | 197億9973万 | +2.48% | 16.54 | 1.59 |
| 04/07 | 1,837 | 1,850 | 1,835 | 1,850 | +0.49% | 4,000 | 196億9328万 | +2.1% | 16.45 | 1.58 |
| 04/06 | 1,841 | 1,848 | 1,837 | 1,841 | -0.32% | 5,800 | 195億9748万 | +1.66% | 16.37 | 1.57 |
| 04/03 | 1,846 | 1,860 | 1,844 | 1,847 | +0.16% | 6,000 | 196億6135万 | +1.99% | 16.43 | 1.58 |
| 04/02 | 1,875 | 1,877 | 1,837 | 1,844 | -1.6% | 15,700 | 196億2941万 | +1.82% | 16.4 | 1.58 |
| 04/01 | 1,912 | 1,947 | 1,840 | 1,874 | -0.69% | 37,400 | 199億4876万 | +3.54% | 16.67 | 1.6 |
| 03/31 | 1,783 | 1,889 | 1,781 | 1,887 | +4.25% | 15,500 | 200億8715万 | +4.37% | 16.78 | 1.61 |
| 03/30 | 1,771 | 1,810 | 1,770 | 1,810 | 0% | 4,800 | 192億6748万 | +0.22% | 16.1 | 1.55 |
| 03/27 | 1,805 | 1,810 | 1,791 | 1,810 | +0.22% | 4,500 | 192億6748万 | +0.17% | 16.1 | 1.55 |
| 03/26 | 1,802 | 1,808 | 1,802 | 1,806 | +0.22% | 4,900 | 192億2490万 | -0.11% | 16.06 | 1.54 |
| 03/25 | 1,792 | 1,802 | 1,784 | 1,802 | +2.62% | 4,400 | 191億8232万 | -0.33% | 16.03 | 1.54 |
| 03/24 | 1,807 | 1,807 | 1,753 | 1,756 | -1.79% | 44,300 | 186億9265万 | -2.93% | 15.62 | 1.5 |
| 03/23 | 1,787 | 1,788 | 1,753 | 1,788 | -0.39% | 4,300 | 190億3329万 | -1.32% | 15.9 | 1.53 |
| 03/19 | 1,800 | 1,802 | 1,795 | 1,795 | -0.55% | 2,500 | 191億781万 | -1.05% | 15.96 | 1.53 |
| 03/18 | 1,810 | 1,810 | 1,805 | 1,805 | +0.17% | 2,500 | 192億1426万 | -0.5% | 16.05 | 1.54 |
| 03/17 | 1,801 | 1,810 | 1,800 | 1,802 | +0.11% | 3,400 | 191億8232万 | -0.61% | 16.03 | 1.54 |
| 03/16 | 1,804 | 1,805 | 1,800 | 1,800 | -0.22% | 2,300 | 191億6103万 | -0.83% | 16.01 | 1.54 |
| 03/13 | 1,800 | 1,808 | 1,793 | 1,804 | +0.22% | 2,100 | 192億361万 | -0.61% | 16.04 | 1.54 |
| 03/12 | 1,803 | 1,810 | 1,800 | 1,800 | -0.22% | 1,300 | 191億6103万 | -0.88% | 16.01 | 1.54 |
| 03/11 | 1,811 | 1,811 | 1,804 | 1,804 | -0.39% | 2,000 | 192億361万 | -0.66% | 16.04 | 1.54 |
| 03/10 | 1,793 | 1,811 | 1,793 | 1,811 | +1.51% | 3,000 | 192億7813万 | -0.28% | 16.11 | 1.55 |
| 03/09 | 1,777 | 1,784 | 1,765 | 1,784 | -0.67% | 3,300 | 189億9071万 | -1.65% | 15.87 | 1.52 |
| 03/06 | 1,789 | 1,800 | 1,789 | 1,796 | -0.77% | 1,100 | 191億1845万 | -1.05% | 15.97 | 1.53 |
| 03/05 | 1,781 | 1,811 | 1,781 | 1,810 | +1.69% | 2,100 | 192億6748万 | -0.28% | 16.1 | 1.55 |
| 03/04 | 1,786 | 1,798 | 1,780 | 1,780 | -1.17% | 4,500 | 189億4813万 | -1.93% | 15.83 | 1.52 |
| 03/03 | 1,804 | 1,811 | 1,798 | 1,801 | -0.55% | 2,100 | 191億7168万 | -0.88% | 16.02 | 1.54 |
| 03/02 | 1,834 | 1,834 | 1,798 | 1,811 | -1.58% | 2,200 | 192億7813万 | -0.39% | 16.11 | 1.55 |
| 02/27 | 1,850 | 1,850 | 1,840 | 1,840 | -0.16% | 12,700 | 195億8683万 | +1.15% | 16.36 | 1.57 |
| 02/26 | 1,824 | 1,843 | 1,824 | 1,843 | +1.04% | 8,300 | 196億1877万 | +1.38% | 16.39 | 1.57 |
| 02/25 | 1,830 | 1,840 | 1,751 | 1,824 | +0.22% | 6,800 | 194億1651万 | +0.27% | 16.22 | 1.56 |
| 02/24 | 1,840 | 1,848 | 1,820 | 1,820 | -1.03% | 5,500 | 193億7393万 | 0% | 16.19 | 1.55 |
| 02/20 | 1,847 | 1,847 | 1,836 | 1,839 | -0.43% | 2,500 | 195億7619万 | +0.99% | 16.36 | 1.57 |
| 02/19 | 1,843 | 1,847 | 1,842 | 1,847 | +0.71% | 5,300 | 196億6135万 | +1.43% | 16.43 | 1.58 |
| 02/18 | 1,812 | 1,845 | 1,812 | 1,834 | +0.99% | 10,000 | 195億2296万 | +0.77% | 16.31 | 1.57 |
| 02/17 | 1,830 | 1,831 | 1,816 | 1,816 | -0.33% | 5,300 | 193億3135万 | -0.22% | 16.15 | 1.55 |
| 02/16 | 1,839 | 1,839 | 1,803 | 1,822 | -0.49% | 3,600 | 193億9522万 | +0.05% | 16.2 | 1.56 |
| 02/13 | 1,835 | 1,838 | 1,826 | 1,831 | -0.22% | 3,300 | 194億9103万 | +0.49% | 16.28 | 1.56 |
| 02/12 | 1,826 | 1,835 | 1,794 | 1,835 | +2.74% | 5,100 | 195億3361万 | +0.66% | 16.32 | 1.57 |
| 02/10 | 1,791 | 1,801 | 1,781 | 1,786 | -0.5% | 3,300 | 190億1200万 | -2.03% | 15.88 | 1.53 |
| 02/09 | 1,848 | 1,848 | 1,781 | 1,795 | -2.29% | 7,000 | 191億781万 | -1.59% | 15.96 | 1.53 |
| 02/06 | 1,847 | 1,848 | 1,820 | 1,837 | +1.38% | 6,400 | 195億5490万 | +0.55% | 16.34 | 1.57 |
| 02/05 | 1,817 | 1,830 | 1,807 | 1,812 | -0.28% | 2,000 | 192億8877万 | -0.77% | 16.12 | 1.55 |
| 02/04 | 1,829 | 1,845 | 1,815 | 1,817 | +0.55% | 6,300 | 193億4200万 | -0.66% | 16.16 | 1.55 |
| 02/03 | 1,811 | 1,812 | 1,788 | 1,807 | +0.17% | 1,400 | 192億3555万 | -1.36% | 16.07 | 1.54 |
| 02/02 | 1,768 | 1,805 | 1,768 | 1,804 | +2.27% | 1,800 | 192億361万 | -1.64% | 16.04 | 1.54 |
| 01/30 | 1,781 | 1,798 | 1,751 | 1,764 | -1.95% | 5,000 | 187億7781万 | -3.76% | 15.69 | 1.51 |
| 01/29 | 1,798 | 1,799 | 1,797 | 1,799 | +0.06% | 1,200 | 191億5039万 | -1.85% | 16 | 1.54 |
| 01/28 | 1,811 | 1,814 | 1,798 | 1,798 | -0.72% | 3,100 | 191億3974万 | -1.8% | 15.99 | 1.54 |
| 01/27 | 1,810 | 1,822 | 1,810 | 1,811 | -0.93% | 4,200 | 192億7813万 | -0.98% | 16.11 | 1.55 |
| 01/26 | 1,834 | 1,834 | 1,828 | 1,828 | -0.33% | 5,800 | 194億5909万 | +0.05% | 16.26 | 1.56 |
| 01/23 | 1,841 | 1,843 | 1,825 | 1,834 | +0.55% | 2,400 | 195億2296万 | +0.55% | 16.31 | 1.57 |
| 01/22 | 1,805 | 1,836 | 1,805 | 1,824 | -0.49% | 7,700 | 194億1651万 | +0.27% | 16.22 | 1.56 |
| 01/21 | 1,822 | 1,841 | 1,822 | 1,833 | -0.81% | 2,100 | 195億1232万 | +0.94% | 16.3 | 1.57 |
| 01/20 | 1,848 | 1,848 | 1,839 | 1,848 | 0% | 3,200 | 196億7199万 | +1.93% | 16.44 | 1.58 |
| 01/19 | 1,848 | 1,848 | 1,830 | 1,848 | 0% | 3,200 | 196億7199万 | +2.21% | 16.44 | 1.58 |
| 01/16 | 1,847 | 1,849 | 1,814 | 1,848 | +0.27% | 9,800 | 196億7199万 | +2.5% | 16.44 | 1.58 |
| 01/15 | 1,834 | 1,846 | 1,834 | 1,843 | +0.38% | 1,700 | 196億1877万 | +2.56% | 16.39 | 1.57 |
| 01/14 | 1,845 | 1,845 | 1,835 | 1,836 | 0% | 3,600 | 195億4425万 | +2.51% | 16.33 | 1.57 |
| 01/13 | 1,845 | 1,850 | 1,836 | 1,836 | +0.16% | 5,400 | 195億4425万 | +2.86% | 16.33 | 1.57 |
| 01/09 | 1,824 | 1,843 | 1,824 | 1,833 | -0.38% | 2,300 | 195億1232万 | +3.04% | 16.3 | 1.57 |
| 01/08 | 1,854 | 1,855 | 1,840 | 1,840 | -0.76% | 3,600 | 195億8683万 | +3.78% | 16.36 | 1.57 |
| 01/07 | 1,830 | 1,854 | 1,811 | 1,854 | +1.15% | 3,300 | 197億3586万 | +4.92% | 16.49 | 1.58 |
| 01/06 | 1,833 | 1,849 | 1,822 | 1,833 | +0.55% | 2,900 | 195億1232万 | +4.09% | 16.3 | 1.57 |
| 01/05 | 1,860 | 1,860 | 1,822 | 1,823 | -1.94% | 7,400 | 194億587万 | +3.76% | 16.21 | 1.56 |
| 2025 | ||||||||||
| 12/30 | 1,846 | 1,863 | 1,824 | 1,859 | +2.71% | 10,500 | 197億8909万 | +5.87% | 16.53 | 1.59 |
| 12/29 | 1,900 | 1,900 | 1,776 | 1,810 | -4.74% | 37,900 | 192億6748万 | +3.25% | 16.1 | 1.55 |
| 12/26 | 1,888 | 1,900 | 1,819 | 1,900 | +0.64% | 18,600 | 202億2553万 | +8.57% | 16.9 | 1.62 |
| 12/25 | 1,860 | 1,890 | 1,860 | 1,888 | +1.61% | 8,700 | 200億9779万 | +8.19% | 16.79 | 1.61 |
| 12/24 | 1,793 | 1,865 | 1,793 | 1,858 | +4.68% | 22,400 | 197億7844万 | +6.84% | 16.53 | 1.59 |
| 12/23 | 1,757 | 1,790 | 1,757 | 1,775 | +0.97% | 8,200 | 188億9491万 | +2.31% | 15.79 | 1.52 |
| 12/22 | 1,753 | 1,758 | 1,743 | 1,758 | +0.57% | 6,700 | 187億1394万 | +1.38% | 15.64 | 1.5 |
| 12/19 | 1,756 | 1,756 | 1,748 | 1,748 | -0.46% | 1,300 | 186億749万 | +0.75% | 15.55 | 1.49 |
| 12/18 | 1,761 | 1,766 | 1,746 | 1,756 | -0.28% | 5,400 | 186億9265万 | +1.15% | 15.62 | 1.5 |
| 12/17 | 1,743 | 1,761 | 1,731 | 1,761 | +0.92% | 3,300 | 187億4588万 | +1.5% | 15.66 | 1.5 |
| 12/16 | 1,728 | 1,751 | 1,718 | 1,745 | +0.98% | 3,000 | 185億7555万 | +0.69% | 15.52 | 1.49 |
| 12/15 | 1,750 | 1,751 | 1,728 | 1,728 | -1.31% | 900 | 183億9459万 | -0.29% | 15.37 | 1.48 |
| 12/12 | 1,793 | 1,793 | 1,745 | 1,751 | -0.4% | 13,700 | 186億3943万 | +1.04% | 15.57 | 1.5 |
| 12/11 | 1,722 | 1,759 | 1,722 | 1,758 | +2.09% | 5,900 | 187億1394万 | +1.44% | 15.64 | 1.5 |
| 12/10 | 1,707 | 1,726 | 1,707 | 1,722 | +1.12% | 4,200 | 183億3072万 | -0.52% | 15.32 | 1.47 |
| 12/09 | 1,714 | 1,716 | 1,703 | 1,703 | -0.64% | 1,700 | 181億2846万 | -1.73% | 15.15 | 1.45 |
| 12/08 | 1,685 | 1,714 | 1,685 | 1,714 | +1.6% | 1,500 | 182億4556万 | -1.27% | 15.24 | 1.46 |
| 12/05 | 1,697 | 1,697 | 1,687 | 1,687 | -0.59% | 900 | 179億5814万 | -2.82% | 15 | 1.44 |
| 12/04 | 1,672 | 1,697 | 1,672 | 1,697 | +0.83% | 1,300 | 180億6459万 | -2.42% | 15.09 | 1.45 |
| 12/03 | 1,668 | 1,689 | 1,668 | 1,683 | +0.9% | 3,900 | 179億1556万 | -3.16% | 14.97 | 1.44 |
| 12/02 | 1,688 | 1,694 | 1,665 | 1,668 | -1.24% | 4,800 | 177億5589万 | -4.08% | 14.84 | 1.42 |
| 12/01 | 1,715 | 1,717 | 1,686 | 1,689 | -1.46% | 4,800 | 179億7943万 | -2.93% | 15.02 | 1.44 |
| 11/28 | 1,733 | 1,737 | 1,702 | 1,714 | -1.04% | 5,900 | 182億4556万 | -1.44% | 15.24 | 1.46 |
| 11/27 | 1,727 | 1,760 | 1,726 | 1,732 | -3.78% | 10,100 | 184億3717万 | -0.35% | 15.4 | 1.48 |
| 11/26 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 11,100 | 191億6103万 | +3.69% | 16.01 | 1.54 |
| 11/25 | 1,755 | 1,779 | 1,755 | 1,770 | +0.97% | 6,700 | 188億4168万 | +2.25% | 15.74 | 1.51 |
| 11/21 | 1,767 | 1,770 | 1,753 | 1,753 | -0.57% | 2,600 | 186億6072万 | +1.45% | 15.59 | 1.5 |
| 11/20 | 1,748 | 1,770 | 1,748 | 1,763 | +0.86% | 1,800 | 187億6717万 | +2.08% | 15.68 | 1.5 |
| 11/19 | 1,745 | 1,764 | 1,726 | 1,748 | -0.29% | 7,000 | 186億749万 | +1.33% | 15.55 | 1.49 |
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 | |
| 2007年 5月期 | 617 1,233 6/1 | 410 820 11/28 820 11/27 他3件 | 25,600 12,800 9/27 | - | - | +12.94% 12/19 | -10.79% 10/5 |
| 2008年 5月期 | 538 1,075 7/3 | 330 660 4/16 659 3/21 他2件 | 23,600 11,800 10/26 | - | - | +7.3% 8/1 | -16.72% 8/17 |
| 2009年 5月期 | 387 773 8/4 773 8/1 | 265 530 1/9 530 10/31 | 16,600 8,300 2/26 | - | - | +6.99% 8/4 | -19.66% 10/20 |
| 2010年 5月期 | 590 1,180 5/11 | 289 578 7/1 578 6/17 他2件 | 27,400 13,700 7/21 | - | - | +16.39% 8/31 | -18.06% 6/24 |
| 2011年 5月期 | 509 1,017 8/3 | 378 755 3/15 | 14,800 7,400 2/28 | 58億4285万 | 43億3761万 | +5.4% 8/29 | -13.66% 3/15 |
| 2012年 5月期 | 455 910 8/30 | 389 778 11/9 | 18,800 9,400 2/27 | 52億2811万 | 44億6975万 | +6.28% 8/30 | -7.13% 11/9 |
| 2013年 5月期 | 510 1,019 5/13 | 383 765 11/9 | 34,800 17,400 3/7 | 58億5434万 | 43億9506万 | +13.75% 5/13 | -14.83% 6/7 |
| 2014年 5月期 | 665 1,329 10/18 | 378 756 6/7 | 217,000 108,500 10/21 | 76億3534万 | 43億4335万 | +48.57% 10/18 | -9.43% 2/4 |
| 2015年 5月期 | 717 1,434 10/2 | 450 900 6/17 899 6/12 他2件 | 1,210,200 605,100 10/2 | 82億3859万 | 51億7066万 | +37.2% 10/2 | -7.35% 10/16 |
| 2016年 5月期 | 661 1,321 6/24 | 435 870 2/12 | 241,800 120,900 7/7 | 75億8938万 | 49億9831万 | +8.47% 11/26 | -16.17% 2/12 |
| 2017年 5月期 | 655 1,310 5/26 | 448 895 6/24 | 53,400 26,700 5/29 | 75億2619万 | 51億4193万 | +10.98% 2/13 | -6.11% 6/6 |
| 2018年 5月期 | 1,101 1/10 | 583 1,165 7/10 | 1,055,900 1/4 | 117億2016万 | 66億9313万 | +37.72% 10/3 | -19.81% 2/7 |
| 2019年 5月期 | 896 6/11 | 543 12/25 | 119,700 1/31 | 95億3793万 | 57億8024万 | +11.3% 2/27 | -22.18% 12/25 |
| 2020年 5月期 | 1,000 12/27 | 515 3/13 | 176,600 11/12 | 106億4502万 | 54億8218万 | +16.25% 4/30 | -29.35% 3/13 |
| 2021年 5月期 | 839 4/12 | 711 7/31 | 58,000 2/17 | 89億3117万 | 75億6860万 | +10.19% 3/1 | -5.32% 7/14 |
| 2022年 5月期 | 856 9/13 | 701 3/8 | 56,200 12/7 | 91億1213万 | 74億6215万 | +7.07% 9/10 | -6.43% 12/6 |
| 2023年 5月期 | 1,040 4/3 | 732 6/20 | 72,500 4/3 | 110億7082万 | 77億9215万 | +10.99% 4/4 | -4.85% 5/31 |
| 2024年 5月期 | 1,096 5/13 | 871 6/16 | 111,700 7/7 | 116億6694万 | 92億7181万 | +8.9% 6/26 | -3.77% 7/11 |
| 2025年 5月期 | 1,586 4/1 | 1,040 6/11 | 294,700 7/10 | 168億8300万 | 110億7082万 | +17.42% 7/10 | -11.03% 4/7 |
| 最新 | 1,847 2026/4/17 | 20,100 | 196億6135万 | +0.71% 1,834 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -41%（0.59倍）
- 1994/12/26 vs 1993/12/29
- 3%（1.03倍）
- 1995/12/28 vs 1994/12/26
- -48%（0.52倍）
- 1996/12/24 vs 1995/12/28
- 40%（1.4倍）
- 1997/12/24 vs 1996/12/24
- -60%（0.4倍）
- 1998/12/29 vs 1997/12/24
- 16%（1.16倍）
- 1999/12/29 vs 1998/12/29
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/29
- -54%（0.46倍）
- 2001/12/26 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/26 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/29 vs 2003/12/26
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/29
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/27 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/27
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/29
- 48%（1.48倍）
- 2010/12/29 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/29 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/29
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/04/17 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
193円（2003/04/03） - 859%（9.59倍）
1,847円（4/17）
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。
