日本プロセス（9651）の株価チャート
株価
7/8
- 前日 (7/7)
- 1,800
- 始値
- 1,953
- 高値
- 2,014
- 安値
- 1,901
- 終値 +11.89%
- 2,014
- 出来高 +754.55%
- 197,400
乖離率
- 株価（5日）
移動平均値 - +9.64%
1,837 - 株価（25日）
移動平均値 - +17.78%
1,710 - 出来高（5日）
移動平均値 - +317.16%
47,320
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 1,953 | 2,014 | 1,901 | 2,014 | +11.89% | 197,400 | 214億3907万 | +17.78% | 15.81 | 1.68 |
| 07/07 | 1,820 | 1,820 | 1,765 | 1,800 | 0% | 23,100 | 191億6103万 | +6.07% | 14.13 | 1.5 |
| 07/06 | 1,800 | 1,800 | 1,751 | 1,800 | 0% | 9,800 | 191億6103万 | +6.45% | 14.13 | 1.5 |
| 07/03 | 1,773 | 1,800 | 1,773 | 1,800 | +1.75% | 2,300 | 191億6103万 | +6.7% | 14.13 | 1.5 |
| 07/02 | 1,758 | 1,769 | 1,729 | 1,769 | +0.63% | 4,000 | 188億3104万 | +5.05% | 13.89 | 1.48 |
| 07/01 | 1,729 | 1,764 | 1,716 | 1,758 | +2.81% | 5,400 | 187億1394万 | +4.52% | 13.8 | 1.47 |
| 06/30 | 1,734 | 1,738 | 1,710 | 1,710 | -1.38% | 3,200 | 182億298万 | +1.48% | 13.42 | 1.43 |
| 06/29 | 1,728 | 1,734 | 1,699 | 1,734 | +2.06% | 7,800 | 184億5846万 | +2.66% | 13.61 | 1.45 |
| 06/26 | 1,664 | 1,699 | 1,664 | 1,699 | +2.1% | 8,000 | 180億8588万 | +0.41% | 13.34 | 1.42 |
| 06/25 | 1,675 | 1,680 | 1,650 | 1,664 | -0.66% | 15,600 | 177億1331万 | -1.94% | 13.06 | 1.39 |
| 06/24 | 1,662 | 1,683 | 1,645 | 1,675 | +0.78% | 6,700 | 178億3040万 | -1.7% | 13.15 | 1.4 |
| 06/23 | 1,705 | 1,706 | 1,650 | 1,662 | -1.89% | 6,000 | 176億9202万 | -2.81% | 13.05 | 1.39 |
| 06/22 | 1,677 | 1,699 | 1,669 | 1,694 | +1.8% | 7,900 | 180億3266万 | -1.34% | 13.3 | 1.41 |
| 06/19 | 1,700 | 1,705 | 1,661 | 1,664 | -1.83% | 5,700 | 177億1331万 | -3.42% | 13.06 | 1.39 |
| 06/18 | 1,690 | 1,695 | 1,680 | 1,695 | +0.89% | 2,300 | 180億4330万 | -2.08% | 13.31 | 1.41 |
| 06/17 | 1,659 | 1,680 | 1,650 | 1,680 | +1.27% | 5,100 | 178億8363万 | -3.28% | 13.19 | 1.4 |
| 06/16 | 1,657 | 1,672 | 1,640 | 1,659 | +0.18% | 4,700 | 176億6008万 | -4.87% | 13.02 | 1.38 |
| 06/15 | 1,695 | 1,695 | 1,652 | 1,656 | -1.72% | 8,800 | 176億2815万 | -5.43% | 13 | 1.38 |
| 06/12 | 1,666 | 1,688 | 1,666 | 1,685 | +1.26% | 3,600 | 179億3685万 | -4.21% | 13.23 | 1.41 |
| 06/11 | 1,636 | 1,667 | 1,632 | 1,664 | +0.79% | 9,700 | 177億1331万 | -5.67% | 13.06 | 1.39 |
| 06/10 | 1,645 | 1,665 | 1,637 | 1,651 | +0.36% | 8,400 | 175億7492万 | -6.78% | 12.96 | 1.38 |
| 06/09 | 1,639 | 1,673 | 1,632 | 1,645 | +0.37% | 14,200 | 175億1105万 | -7.48% | 12.91 | 1.37 |
| 06/08 | 1,667 | 1,667 | 1,620 | 1,639 | -2.09% | 15,700 | 174億4718万 | -8.23% | 12.87 | 1.37 |
| 06/05 | 1,699 | 1,699 | 1,668 | 1,674 | +0.9% | 12,100 | 178億1976万 | -6.69% | 13.14 | 1.4 |
| 06/04 | 1,665 | 1,673 | 1,659 | 1,659 | -1.13% | 5,900 | 176億6008万 | -7.78% | 13.02 | 1.38 |
| 06/03 | 1,665 | 1,699 | 1,665 | 1,678 | +0.78% | 11,100 | 178億6234万 | -7.09% | 13.17 | 1.4 |
| 06/02 | 1,683 | 1,683 | 1,650 | 1,665 | -1.48% | 21,800 | 177億2395万 | -8.11% | 13.07 | 1.39 |
| 06/01 | 1,725 | 1,726 | 1,690 | 1,690 | -1.97% | 13,800 | 179億9008万 | -7.04% | 13.27 | 1.41 |
| 05/29 | 1,730 | 1,739 | 1,715 | 1,724 | -0.63% | 11,400 | 183億5201万 | -5.48% | 14.68 | 1.44 |
| 05/28 | 1,737 | 1,771 | 1,728 | 1,735 | -4.67% | 21,000 | 184億6910万 | -5.14% | 14.77 | 1.45 |
| 05/27 | 1,845 | 1,845 | 1,820 | 1,820 | -0.22% | 13,400 | 193億7393万 | -0.71% | 15.5 | 1.52 |
| 05/26 | 1,819 | 1,824 | 1,811 | 1,824 | +0.72% | 12,400 | 194億1651万 | -0.65% | 15.53 | 1.52 |
| 05/25 | 1,837 | 1,837 | 1,810 | 1,811 | -0.66% | 16,700 | 192億7813万 | -1.47% | 15.42 | 1.51 |
| 05/22 | 1,838 | 1,840 | 1,823 | 1,823 | -0.27% | 14,000 | 194億587万 | -0.98% | 15.52 | 1.52 |
| 05/21 | 1,840 | 1,844 | 1,818 | 1,828 | -0.33% | 18,900 | 194億5909万 | -0.76% | 15.57 | 1.52 |
| 05/20 | 1,837 | 1,837 | 1,823 | 1,834 | -0.05% | 5,400 | 195億2296万 | -0.49% | 15.62 | 1.53 |
| 05/19 | 1,850 | 1,850 | 1,821 | 1,835 | -0.54% | 11,700 | 195億3361万 | -0.49% | 15.63 | 1.53 |
| 05/18 | 1,875 | 1,875 | 1,836 | 1,845 | -0.11% | 14,300 | 196億4006万 | 0% | 15.71 | 1.54 |
| 05/15 | 1,850 | 1,854 | 1,843 | 1,847 | +0.27% | 6,700 | 196億6135万 | +0.11% | 15.73 | 1.54 |
| 05/14 | 1,860 | 1,860 | 1,842 | 1,842 | -0.81% | 9,400 | 196億812万 | -0.16% | 15.68 | 1.54 |
| 05/13 | 1,850 | 1,888 | 1,850 | 1,857 | +0.38% | 17,300 | 197億6780万 | +0.65% | 15.81 | 1.55 |
| 05/12 | 1,840 | 1,861 | 1,840 | 1,850 | +0.54% | 8,000 | 196億9328万 | +0.27% | 15.75 | 1.54 |
| 05/11 | 1,839 | 1,861 | 1,833 | 1,840 | +1.21% | 15,200 | 195億8683万 | -0.33% | 15.67 | 1.53 |
| 05/08 | 1,836 | 1,837 | 1,803 | 1,818 | -1.3% | 12,600 | 193億5264万 | -1.62% | 15.48 | 1.52 |
| 05/07 | 1,829 | 1,863 | 1,826 | 1,842 | +0.71% | 34,100 | 196億812万 | -0.27% | 15.68 | 1.54 |
| 05/01 | 1,831 | 1,848 | 1,820 | 1,829 | -0.16% | 5,000 | 194億6974万 | -0.92% | 15.57 | 1.53 |
| 04/30 | 1,829 | 1,840 | 1,829 | 1,832 | -0.7% | 3,500 | 195億167万 | -0.7% | 15.6 | 1.53 |
| 04/28 | 1,812 | 1,862 | 1,812 | 1,845 | +1.82% | 9,100 | 196億4006万 | +0.05% | 15.71 | 1.54 |
| 04/27 | 1,823 | 1,823 | 1,802 | 1,812 | -0.6% | 9,900 | 192億8877万 | -1.52% | 15.43 | 1.51 |
| 04/24 | 1,833 | 1,833 | 1,800 | 1,823 | -0.33% | 5,200 | 194億587万 | -0.87% | 15.52 | 1.52 |
| 04/23 | 1,840 | 1,840 | 1,791 | 1,829 | +0.72% | 10,700 | 194億6974万 | -0.49% | 15.57 | 1.53 |
| 04/22 | 1,840 | 1,840 | 1,816 | 1,816 | -1.14% | 7,500 | 193億3135万 | -1.14% | 15.46 | 1.51 |
| 04/21 | 1,840 | 1,845 | 1,832 | 1,837 | -0.16% | 5,100 | 195億5490万 | 0% | 15.64 | 1.53 |
| 04/20 | 1,837 | 1,846 | 1,831 | 1,840 | -0.38% | 13,600 | 195億8683万 | +0.27% | 15.67 | 1.53 |
| 04/17 | 1,861 | 1,862 | 1,841 | 1,847 | -2.12% | 20,100 | 196億6135万 | +0.71% | 15.73 | 1.54 |
| 04/16 | 1,866 | 1,900 | 1,866 | 1,887 | +0.05% | 13,900 | 200億8715万 | +3% | 16.07 | 1.57 |
| 04/15 | 1,925 | 1,936 | 1,885 | 1,886 | +0.05% | 51,500 | 200億7650万 | +3.12% | 16.06 | 1.57 |
| 04/14 | 1,831 | 1,885 | 1,831 | 1,885 | +2.06% | 30,400 | 200億6586万 | +3.23% | 16.05 | 1.57 |
| 04/13 | 1,826 | 1,847 | 1,826 | 1,847 | -0.7% | 8,000 | 196億6135万 | +1.37% | 15.73 | 1.54 |
| 04/10 | 1,857 | 1,860 | 1,854 | 1,860 | +0.27% | 6,800 | 197億9973万 | +2.2% | 15.84 | 1.55 |
| 04/09 | 1,854 | 1,860 | 1,854 | 1,855 | -0.27% | 2,300 | 197億4651万 | +2.04% | 15.8 | 1.55 |
| 04/08 | 1,850 | 1,863 | 1,848 | 1,860 | +0.54% | 11,300 | 197億9973万 | +2.48% | 15.84 | 1.55 |
| 04/07 | 1,837 | 1,850 | 1,835 | 1,850 | +0.49% | 4,000 | 196億9328万 | +2.1% | 15.75 | 1.54 |
| 04/06 | 1,841 | 1,848 | 1,837 | 1,841 | -0.32% | 5,800 | 195億9748万 | +1.66% | 15.68 | 1.54 |
| 04/03 | 1,846 | 1,860 | 1,844 | 1,847 | +0.16% | 6,000 | 196億6135万 | +1.99% | 15.73 | 1.54 |
| 04/02 | 1,875 | 1,877 | 1,837 | 1,844 | -1.6% | 15,700 | 196億2941万 | +1.82% | 15.7 | 1.54 |
| 04/01 | 1,912 | 1,947 | 1,840 | 1,874 | -0.69% | 37,400 | 199億4876万 | +3.54% | 15.96 | 1.56 |
| 03/31 | 1,783 | 1,889 | 1,781 | 1,887 | +4.25% | 15,500 | 200億8715万 | +4.37% | 16.07 | 1.57 |
| 03/30 | 1,771 | 1,810 | 1,770 | 1,810 | 0% | 4,800 | 192億6748万 | +0.22% | 15.41 | 1.51 |
| 03/27 | 1,805 | 1,810 | 1,791 | 1,810 | +0.22% | 4,500 | 192億6748万 | +0.17% | 15.41 | 1.51 |
| 03/26 | 1,802 | 1,808 | 1,802 | 1,806 | +0.22% | 4,900 | 192億2490万 | -0.11% | 15.38 | 1.51 |
| 03/25 | 1,792 | 1,802 | 1,784 | 1,802 | +2.62% | 4,400 | 191億8232万 | -0.33% | 15.34 | 1.5 |
| 03/24 | 1,807 | 1,807 | 1,753 | 1,756 | -1.79% | 44,300 | 186億9265万 | -2.93% | 14.95 | 1.46 |
| 03/23 | 1,787 | 1,788 | 1,753 | 1,788 | -0.39% | 4,300 | 190億3329万 | -1.32% | 15.23 | 1.49 |
| 03/19 | 1,800 | 1,802 | 1,795 | 1,795 | -0.55% | 2,500 | 191億781万 | -1.05% | 15.28 | 1.5 |
| 03/18 | 1,810 | 1,810 | 1,805 | 1,805 | +0.17% | 2,500 | 192億1426万 | -0.5% | 15.37 | 1.51 |
| 03/17 | 1,801 | 1,810 | 1,800 | 1,802 | +0.11% | 3,400 | 191億8232万 | -0.61% | 15.34 | 1.5 |
| 03/16 | 1,804 | 1,805 | 1,800 | 1,800 | -0.22% | 2,300 | 191億6103万 | -0.83% | 15.33 | 1.5 |
| 03/13 | 1,800 | 1,808 | 1,793 | 1,804 | +0.22% | 2,100 | 192億361万 | -0.61% | 15.36 | 1.5 |
| 03/12 | 1,803 | 1,810 | 1,800 | 1,800 | -0.22% | 1,300 | 191億6103万 | -0.88% | 15.33 | 1.5 |
| 03/11 | 1,811 | 1,811 | 1,804 | 1,804 | -0.39% | 2,000 | 192億361万 | -0.66% | 15.36 | 1.5 |
| 03/10 | 1,793 | 1,811 | 1,793 | 1,811 | +1.51% | 3,000 | 192億7813万 | -0.28% | 15.42 | 1.51 |
| 03/09 | 1,777 | 1,784 | 1,765 | 1,784 | -0.67% | 3,300 | 189億9071万 | -1.65% | 15.19 | 1.49 |
| 03/06 | 1,789 | 1,800 | 1,789 | 1,796 | -0.77% | 1,100 | 191億1845万 | -1.05% | 15.29 | 1.5 |
| 03/05 | 1,781 | 1,811 | 1,781 | 1,810 | +1.69% | 2,100 | 192億6748万 | -0.28% | 15.41 | 1.51 |
| 03/04 | 1,786 | 1,798 | 1,780 | 1,780 | -1.17% | 4,500 | 189億4813万 | -1.93% | 15.16 | 1.48 |
| 03/03 | 1,804 | 1,811 | 1,798 | 1,801 | -0.55% | 2,100 | 191億7168万 | -0.88% | 15.34 | 1.5 |
| 03/02 | 1,834 | 1,834 | 1,798 | 1,811 | -1.58% | 2,200 | 192億7813万 | -0.39% | 15.42 | 1.51 |
| 02/27 | 1,850 | 1,850 | 1,840 | 1,840 | -0.16% | 12,700 | 195億8683万 | +1.15% | 15.67 | 1.57 |
| 02/26 | 1,824 | 1,843 | 1,824 | 1,843 | +1.04% | 8,300 | 196億1877万 | +1.38% | 15.69 | 1.57 |
| 02/25 | 1,830 | 1,840 | 1,751 | 1,824 | +0.22% | 6,800 | 194億1651万 | +0.27% | 15.53 | 1.56 |
| 02/24 | 1,840 | 1,848 | 1,820 | 1,820 | -1.03% | 5,500 | 193億7393万 | 0% | 15.5 | 1.55 |
| 02/20 | 1,847 | 1,847 | 1,836 | 1,839 | -0.43% | 2,500 | 195億7619万 | +0.99% | 15.66 | 1.57 |
| 02/19 | 1,843 | 1,847 | 1,842 | 1,847 | +0.71% | 5,300 | 196億6135万 | +1.43% | 15.73 | 1.58 |
| 02/18 | 1,812 | 1,845 | 1,812 | 1,834 | +0.99% | 10,000 | 195億2296万 | +0.77% | 15.62 | 1.57 |
| 02/17 | 1,830 | 1,831 | 1,816 | 1,816 | -0.33% | 5,300 | 193億3135万 | -0.22% | 15.46 | 1.55 |
| 02/16 | 1,839 | 1,839 | 1,803 | 1,822 | -0.49% | 3,600 | 193億9522万 | +0.05% | 15.51 | 1.56 |
| 02/13 | 1,835 | 1,838 | 1,826 | 1,831 | -0.22% | 3,300 | 194億9103万 | +0.49% | 15.59 | 1.56 |
| 02/12 | 1,826 | 1,835 | 1,794 | 1,835 | +2.74% | 5,100 | 195億3361万 | +0.66% | 15.63 | 1.57 |
| 02/10 | 1,791 | 1,801 | 1,781 | 1,786 | -0.5% | 3,300 | 190億1200万 | -2.03% | 15.21 | 1.53 |
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 |
| 2026年 5月期 | 1,947 4/1 | 1,329 6/3 | 63,300 10/1 | 207億2585万 | 141億4723万 | +11.52% 9/26 | -8.21% 6/8 |
| 最新 | 2,014 2026/7/8 | 197,400 | 214億3907万 | +17.78% 1,710 | |||
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）
- 2026/07/08 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
193円（2003/04/03） - 946%（10.46倍）
2,014円（7/8）
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。
