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
09/15	625	632	611	630	+1.12%	28,900	-	-1.41%	-	-
09/14	613	624	607	623	+1.96%	17,000	-	-2.5%	-	-
09/11	605	611	600	611	-1.77%	38,700	-	-4.38%	-	-
09/10	618	623	611	622	+0.65%	25,100	-	-2.81%	-	-
09/09	627	627	616	618	-2.22%	24,100	-	-3.59%	-	-
09/08	637	639	625	632	-0.63%	48,500	-	-1.4%	-	-
09/07	649	651	636	636	-2.3%	24,000	-	-0.93%	-	-
09/04	640	655	640	651	+2.36%	48,700	-	+1.4%	-	-
09/03	635	643	628	636	0%	44,900	-	-0.78%	-	-
09/02	662	662	629	636	-4.93%	65,800	-	-0.63%	-	-
09/01	670	670	659	669	+0.6%	34,200	-	+4.69%	-	-
08/31	662	672	660	665	-2.49%	40,800	-	+4.4%	-	-
08/28	647	696	647	682	+6.4%	137,200	-	+7.4%	-	-
08/27	648	661	640	641	-1.38%	78,000	-	+1.26%	-	-
08/26	643	659	640	650	+1.25%	59,400	-	+2.85%	-	-
08/25	629	643	629	642	+2.23%	41,000	-	+1.74%	-	-
08/24	647	647	624	628	-2.18%	65,700	-	-0.16%	-	-
08/21	631	647	623	642	-0.77%	80,800	-	+2.07%	-	-
08/20	612	648	609	647	+7.48%	123,300	-	+2.86%	-	-
08/19	615	622	599	602	-3.06%	175,100	-	-4.14%	-	-
08/18	641	641	619	621	-2.66%	145,700	-	-1.27%	-	-
08/17	702	704	628	638	-0.78%	567,700	-	+1.43%	-	-
08/14	642	661	630	643	-2.43%	133,800	-	+2.39%	-	-
08/13	658	670	651	659	+1.38%	29,900	-	+5.1%	-	-
08/12	620	657	620	650	+3.83%	26,400	-	+3.83%	-	-
08/10	619	636	618	626	+0.97%	18,700	-	0%	-	-
08/07	639	639	620	620	-2.97%	12,200	-	-1.12%	-	-
08/06	648	648	626	639	-0.31%	12,500	-	+1.91%	-	-
08/05	631	654	631	641	0%	11,300	-	+2.4%	-	-
08/04	640	652	636	641	-1.38%	23,300	-	+2.72%	-	-
08/03	625	650	618	650	+4%	13,600	-	+4.33%	-	-
07/31	622	631	622	625	+0.16%	9,800	-	+0.97%	-	-
07/30	630	643	618	624	-0.16%	15,800	-	+1.13%	-	-
07/29	619	627	613	625	+2.29%	12,400	-	+1.63%	-	-
07/28	628	628	611	611	-1.61%	9,100	-	-0.16%	-	-
07/27	604	635	604	621	+2.14%	18,400	-	+1.8%	-	-
07/24	621	621	601	608	-1.94%	18,800	-	0%	-	-
07/23	611	620	611	620	+0.81%	4,700	-	+2.14%	-	-
07/22	621	629	610	615	-1.6%	19,600	-	+1.65%	-	-
07/21	618	639	608	625	+2.63%	9,900	-	+3.48%	-	-
07/17	626	635	607	609	-2.72%	24,700	-	+1.33%	-	-
07/16	636	639	626	626	-1.57%	6,900	-	+4.33%	-	-
07/15	636	640	623	636	+0.16%	10,100	-	+6.35%	-	-
07/14	611	649	611	635	+3.25%	27,400	-	+6.54%	-	-
07/13	619	629	614	615	-1.28%	15,400	-	+3.36%	-	-
07/10	602	624	602	623	+2.47%	8,600	-	+4.88%	-	-
07/09	625	625	600	608	-3.03%	25,800	-	+2.36%	-	-
07/08	640	644	623	627	-2.03%	20,100	-	+5.56%	-	-
07/07	638	652	638	640	-0.47%	14,100	-	+7.74%	-	-
07/06	636	650	631	643	+1.1%	18,700	-	+8.43%	-	-
07/03	629	646	624	636	+0.63%	16,600	-	+7.8%	-	-
07/02	605	644	605	632	+4.46%	35,000	-	+7.67%	-	-
07/01	610	612	593	605	-1.14%	20,800	-	+3.42%	-	-
06/30	598	620	588	612	+2.86%	24,900	-	+4.97%	-	-
06/29	569	595	569	595	+4.57%	27,500	-	+2.23%	-	-
06/26	572	573	561	569	-1.04%	43,100	-	-1.9%	-	-
06/25	570	576	556	575	+2.68%	49,400	-	-1.03%	-	-
06/24	552	568	552	560	+1.08%	28,300	-	-3.45%	-	-
06/23	579	579	553	554	-2.64%	24,300	-	-4.65%	-	-
06/22	562	582	562	569	+1.61%	29,500	-	-2.4%	-	-
06/19	581	581	556	560	-3.78%	43,100	-	-3.95%	-	-
06/18	579	593	571	582	+0.34%	25,600	-	-0.68%	-	-
06/17	578	590	570	580	+1.22%	16,400	-	-1.36%	-	-
06/16	569	581	553	573	+0.7%	35,800	-	-3.05%	-	-
06/15	565	580	563	569	+0.89%	46,900	-	-4.37%	-	-
06/12	592	596	556	564	-4.24%	155,100	-	-5.84%	-	-
06/11	592	601	577	589	-1.17%	35,100	-	-2.48%	-	-
06/10	590	609	585	596	+1.19%	25,800	-	-1.81%	-	-
06/09	600	607	587	589	-1.83%	23,500	-	-3.44%	-	-
06/08	606	615	590	600	-3.07%	33,500	-	-2.12%	-	-
06/05	606	631	603	619	+1.64%	26,900	-	+0.49%	-	-
06/04	610	614	591	609	-1.77%	69,800	-	-1.62%	-	-
06/03	605	620	582	620	+0.81%	75,300	-	-0.16%	-	-
06/02	584	620	570	615	+6.96%	78,200	-	-1.28%	-	-
06/01	568	609	568	575	+1.59%	38,400	-	-8.15%	-	-
05/29	574	590	566	566	-1.22%	39,700	-	-10.16%	-	-
05/28	571	587	567	573	-0.17%	71,400	-	-9.62%	-	-
05/27	566	578	560	574	+1.06%	42,000	-	-9.89%	-	-
05/26	560	576	554	568	+2.34%	31,400	-	-11.39%	-	-
05/25	580	580	545	555	-4.15%	80,200	-	-13.69%	-	-
05/22	568	579	561	579	+1.94%	32,400	-	-10.37%	-	-
05/21	592	604	567	568	-2.91%	66,600	-	-12.35%	-	-
05/20	597	597	572	585	-2.5%	42,600	-	-10.14%	-	-
05/19	576	604	576	600	+5.45%	78,100	-	-8.4%	-	-
05/18	648	648	562	569	-9.39%	226,700	-	-13.53%	-	-
05/15	629	645	615	628	-0.16%	54,400	-	-4.99%	-	-
05/14	666	679	622	629	-5.7%	57,000	-	-4.98%	-	-
05/13	661	668	650	667	+1.06%	32,300	-	+0.76%	-	-
05/12	688	688	657	660	-4.07%	27,700	-	-0.15%	-	-
05/11	690	692	682	688	+0.15%	12,200	-	+4.24%	-	-
05/08	670	689	665	687	+4.09%	29,800	-	+4.73%	-	-
05/07	668	668	651	660	-1.2%	40,000	-	+1.07%	-	-
05/01	662	672	649	668	+1.06%	22,400	-	+2.45%	-	-
04/30	675	676	660	661	-1.2%	20,100	-	+1.69%	-	-
04/28	688	689	668	669	-3.04%	18,800	-	+3.08%	-	-
04/27	672	690	665	690	+4.23%	28,600	-	+6.65%	-	-
04/24	675	675	652	662	-0.9%	16,300	-	+2.8%	-	-
04/23	684	684	651	668	-3.19%	24,800	-	+4.05%	-	-
04/22	690	698	683	690	+0.44%	26,400	-	+7.81%	-	-
04/21	665	690	665	687	+3.46%	28,600	-	+7.85%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2020年 12月期	2,243 12/15	1,349 12/28	7,610,300 12/16	4005.36	2408.93	21.34	12.84	188億9727万	113億6532万	3039.29倍 12/30
2021年 12月期	1,732 1/4	706 12/1	1,640,200 1/4	396.34	161.56	15.81	6.45	145億9210万	59億4875万	187.41倍 12/30
2022年 12月期	830 1/4	428 7/25	301,300 8/26	70.46	36.33	6.9	3.56	69億9856万	36億932万	49.32倍 12/30
2023年 12月期	1,179 6/22	578 1/5	359,900 6/16	80.59	39.51	8.63	4.23	101億49万	48億8756万	55.16倍 12/29
2024年 12月期	944 10/31	490 8/5	633,000 4/24	59.86	31.07	6.34	3.29	82億5150万	42億5761万	49.14倍 12/30
2025年 12月期	1,519 8/20	700 12/10	639,800 4/14	63.98	29.49	8.99	4.14	133億1555万	61億4215万	34.58倍 12/30
最新	630 2026/9/15		28,900	-		-		55億3234万		-

スタメン（4019）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート