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
09/25	667	667	645	647	-3.14%	38,200	-	-1.22%	-	-
09/24	652	673	646	668	+2.61%	53,100	-	+1.83%	-	-
09/18	647	653	640	651	+0.62%	37,800	-	-0.91%	-	-
09/17	638	648	630	647	+1.25%	47,600	-	-1.67%	-	-
09/16	645	645	638	639	0%	19,300	-	-3.03%	-	-
09/15	639	647	635	639	-0.78%	24,400	-	-3.47%	-	-
09/14	635	647	633	644	+1.42%	30,300	-	-3.3%	-	-
09/11	630	642	628	635	-0.47%	30,800	-	-5.08%	-	-
09/10	638	638	629	638	+0.47%	21,600	-	-5.34%	-	-
09/09	646	650	631	635	-1.7%	30,800	-	-6.2%	-	-
09/08	651	657	646	646	-1.22%	45,400	-	-5%	-	-
09/07	656	661	649	654	-0.15%	25,700	-	-4.11%	-	-
09/04	648	660	648	655	+1.24%	22,000	-	-4.38%	-	-
09/03	666	666	644	647	-1.67%	43,400	-	-5.96%	-	-
09/02	677	677	658	658	-2.37%	50,700	-	-4.64%	-	-
09/01	679	687	672	674	-0.44%	32,200	-	-2.46%	-	-
08/31	671	681	671	677	+0.45%	30,900	-	-2.17%	-	-
08/28	665	684	665	674	+2.28%	41,100	-	-2.6%	-	-
08/27	675	679	659	659	-2.23%	38,200	-	-4.77%	-	-
08/26	657	687	657	674	+2.12%	56,200	-	-2.88%	-	-
08/25	667	670	657	660	-0.6%	19,600	-	-5.04%	-	-
08/24	668	675	658	664	-0.75%	43,900	-	-4.6%	-	-
08/21	673	673	656	669	0%	23,100	-	-4.02%	-	-
08/20	657	674	657	669	+1.98%	18,400	-	-4.29%	-	-
08/19	675	684	655	656	-2.96%	61,200	-	-6.29%	-	-
08/18	672	683	670	676	0%	48,500	-	-3.57%	-	-
08/17	677	691	675	676	-0.15%	60,100	-	-3.7%	-	-
08/14	666	682	666	677	+1.2%	76,400	-	-3.7%	-	-
08/13	671	691	669	669	-9.1%	122,800	-	-4.97%	-	-
08/12	711	750	707	736	+0.96%	83,400	-	+4.4%	-	-
08/10	722	733	719	729	-0.14%	34,900	-	+3.7%	-	-
08/07	736	739	709	730	-0.95%	49,800	-	+3.99%	-	-
08/06	718	737	707	737	+2.65%	37,700	-	+5.44%	-	-
08/05	707	718	707	718	+1.7%	18,300	-	+3.16%	-	-
08/04	702	720	702	706	-0.14%	20,200	-	+1.88%	-	-
08/03	709	722	705	707	-2.35%	29,600	-	+2.61%	-	-
07/31	727	737	713	724	-0.41%	36,300	-	+5.54%	-	-
07/30	702	734	694	727	+3.56%	123,000	-	+6.6%	-	-
07/29	691	702	685	702	+1.74%	35,400	-	+3.54%	-	-
07/28	690	694	687	690	0%	31,100	-	+2.22%	-	-
07/27	678	692	678	690	+1.77%	18,700	-	+2.68%	-	-
07/24	679	693	672	678	-1.17%	16,000	-	+1.19%	-	-
07/23	697	698	681	686	-1.58%	54,400	-	+2.69%	-	-
07/22	696	700	690	697	+0.14%	23,100	-	+4.81%	-	-
07/21	680	702	680	696	+1.31%	53,100	-	+5.3%	-	-
07/17	691	701	681	687	-1.72%	38,900	-	+4.41%	-	-
07/16	700	703	693	699	-0.29%	33,300	-	+6.88%	-	-
07/15	702	705	695	701	+0.14%	43,400	-	+7.68%	-	-
07/14	700	703	688	700	+0.72%	32,700	-	+8.19%	-	-
07/13	702	702	690	695	-0.29%	38,200	-	+8.09%	-	-
07/10	697	703	688	697	+1.31%	46,700	-	+8.91%	-	-
07/09	688	702	688	688	-1.71%	42,100	-	+7.84%	-	-
07/08	703	703	689	700	0%	54,300	-	+10.24%	-	-
07/07	697	703	685	700	+0.43%	46,700	-	+10.76%	-	-
07/06	686	697	685	697	+0.87%	19,100	-	+10.99%	-	-
07/03	670	703	670	691	+3.44%	83,500	-	+10.91%	-	-
07/02	650	670	650	668	+1.98%	36,100	-	+8.09%	-	-
07/01	635	659	635	655	+3.15%	42,800	-	+6.68%	-	-
06/30	623	635	623	635	+1.44%	23,900	-	+4.1%	-	-
06/29	623	635	623	626	+0.48%	24,400	-	+2.96%	-	-
06/26	619	628	615	623	+0.65%	37,700	-	+2.81%	-	-
06/25	628	629	610	619	+0.16%	31,200	-	+2.65%	-	-
06/24	639	639	615	618	-2.37%	47,100	-	+2.66%	-	-
06/23	635	645	625	633	0%	62,300	-	+5.5%	-	-
06/22	618	633	618	633	+2.43%	21,300	-	+5.68%	-	-
06/19	630	630	616	618	-1.59%	25,900	-	+3%	-	-
06/18	624	638	622	628	+0.32%	29,900	-	+4.67%	-	-
06/17	611	633	610	626	+3.64%	43,300	-	+3.81%	-	-
06/16	609	625	603	604	-0.82%	53,000	-	-0.49%	-	-
06/15	604	619	601	609	+2.18%	48,900	-	-0.49%	-	-
06/12	603	605	596	596	-1.81%	45,300	-	-3.4%	-	-
06/11	604	609	597	607	+0.5%	32,200	-	-2.41%	-	-
06/10	616	621	598	604	-2.11%	39,200	-	-3.51%	-	-
06/09	612	621	603	617	+0.82%	25,400	-	-2.06%	-	-
06/08	624	628	603	612	-3.47%	59,400	-	-3.32%	-	-
06/05	627	654	627	634	0%	74,300	-	-0.31%	-	-
06/04	627	646	622	634	+2.26%	73,800	-	-0.78%	-	-
06/03	593	624	592	620	+4.73%	124,300	-	-3.28%	-	-
06/02	569	598	565	592	+4.04%	88,900	-	-8.07%	-	-
06/01	563	575	562	569	+1.07%	52,400	-	-12.33%	-	-
05/29	567	577	560	563	-0.71%	36,600	-	-14.05%	-	-
05/28	580	586	559	567	-1.05%	26,800	-	-14.22%	-	-
05/27	590	616	570	573	-1.88%	99,900	-	-14.09%	-	-
05/26	561	591	561	584	+4.29%	132,800	-	-12.97%	-	-
05/25	568	571	555	560	+0.36%	84,800	-	-17.04%	-	-
05/22	580	590	555	558	-4.29%	67,200	-	-17.82%	-	-
05/21	593	593	558	583	0%	62,000	-	-14.64%	-	-
05/20	609	619	578	583	-3.8%	89,200	-	-15.01%	-	-
05/19	647	652	601	606	-6.19%	148,800	-	-12.05%	-	-
05/18	626	652	621	646	+4.87%	157,900	-	-6.78%	-	-
05/15	609	654	600	616	-14.33%	386,800	-	-11.24%	-	-
05/14	724	729	715	719	-0.69%	148,300	-	+3.3%	-	-
05/13	727	727	719	724	+0.28%	54,600	-	+4.32%	-	-
05/12	725	730	718	722	-0.96%	55,700	-	+4.49%	-	-
05/11	730	736	720	729	+0.55%	87,300	-	+5.81%	-	-
05/08	715	730	715	725	+1.97%	77,300	-	+5.84%	-	-
05/07	709	718	707	711	+1.57%	69,800	-	+4.41%	-	-
05/01	689	703	689	700	+1.6%	58,000	-	+3.24%	-	-
04/30	696	701	687	689	-1.15%	152,000	-	+1.92%	-	-
04/28	696	703	693	697	-0.43%	79,700	-	+3.41%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	2,800 5,600 10/13	1,244 2,487 12/28	8,504,400 4,252,200 10/13	562億5200万	259億1454万	282億1736万 12/30
2021年 12月期	1,760 3,520 1/22	472 943 12/27	699,000 349,500 6/10	366億7840万	98億2606万	100億6094万 12/30
2022年 12月期	735 1,470 12/20 1,470 12/19	343 685 2/24	330,000 165,000 6/24	153億1740万	71億3770万	115億8391万 12/30
2023年 12月期	713 1,425 4/3	440 880 12/27	187,800 93,900 2/10	148億4850万	91億6960万	93億2845万 12/29
2024年 12月期	485 970 1/5	274 8/5	774,800 387,400 3/13	101億740万	57億1016万	80億674万 12/30
2025年 12月期	1,530 9/25 9/24	406 1/6	1,827,100 7/25	318億8520万	84億6104万	241億8025万 12/30
最新	647 2026/9/25		38,200	134億8348万

勤次郎（4013）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート