- 4013
- 2026/09/28
- 時価
- 135億円
- PER 予
- 12.26倍
- 2020年以降
- 7.88-220.83倍
（2020-2025年） - PBR
- 1.22倍
- 2020年以降
- 0.56-5.9倍
（2020-2025年） - 配当 予
- 1.54%
- ROE 予
- 9.94%
- ROA 予
- 7.72%
- 資料
- Link
- CSV,JSON
勤次郎（4013）の株価チャート
株価
9/28
- 前日 (9/25)
- 647
- 始値
- 647
- 高値
- 654
- 安値
- 645
- 終値 +0.62%
- 651
- 出来高 -9.69%
- 34,500
乖離率
- 株価（5日）
移動平均値 - -0.31%
653 - 株価（25日）
移動平均値 - -0.61%
655 - 出来高（5日）
移動平均値 - -18.32%
42,240
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 | 647 | 654 | 645 | 651 | +0.62% | 34,500 | - | -0.61% | - | - |
| 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% | - | - |
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 | |
| 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 | +20.77% 1/21 | -27.15% 11/17 |
| 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 | +8.69% 2/12 | -24.46% 12/2 |
| 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 | +26.86% 6/28 | -18.87% 2/24 |
| 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 | +12.09% 3/17 | -12.2% 12/13 |
| 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 | +14.58% 9/12 | -29.58% 8/5 |
| 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 | +26.68% 5/19 | -24.51% 2/6 |
| 最新 | 651 2026/9/28 | 34,500 | 135億6684万 | -0.61% 655 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 201%（3.01倍）
- 2026/09/28 vs 2025/12/30
- -47%（0.53倍）
- 過去安値
274円（2024/08/05） - 138%（2.38倍）
651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。
