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
09/24	815	825	813	825	+0.36%	2,800	-	+0.12%	-	-
09/18	820	822	817	822	0%	1,000	-	0%	-	-
09/17	817	822	817	822	+0.49%	800	-	+0.12%	-	-
09/16	818	818	818	818	+0.37%	200	-	+0.25%	-	-
09/15	816	820	815	815	-0.24%	1,500	-	+0.49%	-	-
09/14	835	835	815	817	-2.04%	2,100	-	+1.24%	-	-
09/11	834	835	834	834	0%	2,000	-	+3.99%	-	-
09/10	835	835	834	834	-0.12%	900	-	+4.64%	-	-
09/09	840	845	835	835	-0.12%	400	-	+5.43%	-	-
09/08	842	842	834	836	+0.12%	600	-	+6.36%	-	-
09/07	835	841	835	835	0%	400	-	+6.91%	-	-
09/04	838	846	835	835	-0.36%	700	-	+7.74%	-	-
09/03	847	847	832	838	-1.3%	700	-	+8.83%	-	-
09/02	850	850	831	849	-0.12%	2,200	-	+10.98%	-	-
09/01	844	850	844	850	+0.71%	1,500	-	+11.99%	-	-
08/31	837	846	836	844	+0.6%	1,800	-	+12.23%	-	-
08/28	841	841	825	839	-0.36%	1,400	-	+12.47%	-	-
08/27	825	842	817	842	+2.56%	2,500	-	+13.78%	-	-
08/26	813	821	813	821	+1.23%	2,000	-	+12.01%	-	-
08/25	801	811	801	811	+1.25%	2,400	-	+11.4%	-	-
08/24	796	801	795	801	+0.75%	2,600	-	+10.94%	-	-
08/21	795	795	793	795	+0.25%	700	-	+10.72%	-	-
08/20	794	794	793	793	+0.89%	600	-	+11.22%	-	-
08/19	795	795	785	786	-0.76%	3,000	-	+10.7%	-	-
08/18	796	796	792	792	+0.51%	1,500	-	+12.02%	-	-
08/17	799	799	786	788	+0.38%	7,700	-	+12.09%	-	-
08/14	703	789	703	785	+11.66%	13,300	-	+12.14%	-	-
08/13	707	712	703	703	-0.57%	600	-	+1.01%	-	-
08/12	703	712	703	707	+0.57%	2,800	-	+1.58%	-	-
08/10	705	705	703	703	+0.29%	400	-	+1.01%	-	-
08/07	701	701	701	701	0%	200	-	+0.86%	-	-
08/06	701	701	701	701	0%	100	-	+1.01%	-	-
08/05	701	701	701	701	0%	400	-	+1.15%	-	-
08/04	711	711	701	701	+0.72%	300	-	+1.15%	-	-
08/03	695	696	695	696	+0.29%	200	-	+0.58%	-	-
07/31	711	711	694	694	-2.39%	400	-	+0.58%	-	-
07/30	709	711	695	711	+0.28%	800	-	+3.19%	-	-
07/29	699	710	685	709	+2.9%	2,100	-	+3.2%	-	-
07/28	693	693	689	689	-0.43%	700	-	+0.58%	-	-
07/27	690	692	690	692	+0.73%	400	-	+1.17%	-	-
07/24	685	687	684	687	+0.44%	500	-	+0.73%	-	-
07/23	686	686	684	684	-0.29%	300	-	+0.44%	-	-
07/22	677	686	677	686	+1.48%	300	-	+0.88%	-	-
07/21	677	685	676	676	-0.29%	900	-	-0.44%	-	-
07/17	685	685	674	678	-1.02%	2,600	-	0%	-	-
07/16	678	685	678	685	+0.29%	1,900	-	+1.03%	-	-
07/15	719	724	666	683	-5.66%	14,200	-	+0.89%	-	-
07/14	714	724	714	724	+4.93%	3,500	-	+7.1%	-	-
07/13	690	690	687	690	-2.13%	2,100	-	+2.37%	-	-
07/10	705	705	705	705	+0.28%	200	-	+4.75%	-	-
07/09	716	716	703	703	+0.29%	400	-	+4.61%	-	-
07/08	715	715	701	701	+0.14%	400	-	+4.47%	-	-
07/07	700	700	699	700	+0.72%	1,100	-	+4.48%	-	-
07/06	685	695	685	695	+1.76%	400	-	+3.89%	-	-
07/03	683	683	682	683	0%	600	-	+2.09%	-	-
07/02	683	683	681	683	+0.29%	800	-	+2.09%	-	-
07/01	683	683	681	681	0%	200	-	+1.64%	-	-
06/30	681	681	680	681	0%	400	-	+1.64%	-	-
06/29	654	684	654	681	+4.29%	2,200	-	+1.64%	-	-
06/26	651	655	651	653	-1.66%	3,400	-	-2.54%	-	-
06/25	655	664	654	664	+1.37%	1,300	-	-1.04%	-	-
06/24	656	657	655	655	-0.15%	700	-	-2.38%	-	-
06/23	673	673	655	656	-1.06%	900	-	-2.38%	-	-
06/22	656	668	656	663	+1.07%	800	-	-1.49%	-	-
06/19	656	663	656	656	+0.15%	700	-	-2.67%	-	-
06/18	663	664	655	655	-0.76%	1,200	-	-2.96%	-	-
06/17	660	664	659	660	0%	1,200	-	-2.37%	-	-
06/16	657	677	657	660	-1.05%	900	-	-2.51%	-	-
06/15	672	673	660	667	-0.74%	3,200	-	-1.62%	-	-
06/12	665	672	665	672	+1.51%	300	-	-1.03%	-	-
06/11	661	662	661	662	+0.15%	500	-	-2.5%	-	-
06/10	662	681	661	661	-0.15%	1,900	-	-2.79%	-	-
06/09	670	670	662	662	-1.19%	1,000	-	-2.79%	-	-
06/08	673	673	670	670	-1.03%	1,600	-	-1.76%	-	-
06/05	683	683	667	677	+0.59%	800	-	-0.88%	-	-
06/04	676	676	673	673	-1.46%	1,100	-	-1.46%	-	-
06/03	683	683	683	683	0%	100	-	0%	-	-
06/02	684	694	680	683	-1.3%	2,000	-	-0.15%	-	-
06/01	693	693	692	692	+1.02%	1,200	-	+1.17%	-	-
05/29	687	689	685	685	-0.44%	300	-	+0.15%	-	-
05/27	694	694	688	688	-0.43%	1,000	-	+0.58%	-	-
05/26	692	693	679	691	+0.14%	2,300	-	+0.88%	-	-
05/25	681	694	681	690	+1.77%	700	-	+0.73%	-	-
05/22	670	680	670	678	+0.74%	500	-	-1.02%	-	-
05/21	673	673	672	673	0%	500	-	-1.9%	-	-
05/20	673	683	673	673	0%	700	-	-1.9%	-	-
05/19	680	680	673	673	-1.03%	2,000	-	-2.04%	-	-
05/18	680	682	680	680	0%	1,100	-	-1.16%	-	-
05/15	690	690	665	680	-1.45%	1,300	-	-1.16%	-	-
05/14	674	690	674	690	+2.37%	400	-	+0.29%	-	-
05/13	679	682	674	674	-1.17%	1,000	-	-2.03%	-	-
05/12	681	682	681	682	+0.15%	400	-	-0.87%	-	-
05/11	690	690	680	681	-1.3%	1,300	-	-0.87%	-	-
05/08	680	690	680	690	+1.47%	400	-	+0.44%	-	-
05/07	690	690	680	680	-2.44%	800	-	-0.87%	-	-
05/01	701	701	692	697	+2.05%	400	-	+1.6%	-	-
04/30	685	701	683	683	0%	700	-	-0.29%	-	-
04/28	685	702	683	683	-0.29%	900	-	-0.29%	-	-
04/27	680	702	680	685	0%	1,900	-	0%	-	-
04/24	687	702	685	685	-0.29%	2,300	-	0%	-	-

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	5,250 10,500 12/18	2,955 5,910 12/28	609,400 304,700 12/18	108億240万	60億8020万	63億9913万 12/30
2021年 12月期	3,360 6,720 1/4	1,009 2,017 12/20	223,800 111,900 9/21	69億1353万	21億5899万	24億9098万 12/30
2022年 12月期	1,620 3,240 3/30	840 1,680 2/9	65,800 8/16	35億179万	18億381万	21億9411万 12/30
2023年 12月期	1,185 5/11	718 12/27	39,800 5/16	26億202万	15億7787万	16億954万 12/29
2024年 12月期	1,596 2/14	634 8/5	1,170,300 2/14	35億736万	13億9505万	14億3357万 12/30
2025年 12月期	1,021 2/6	506 4/7	1,103,800 2/5	22億4660万	11億1340万	16億9628万 12/30
最新	825 2026/9/24		2,800	18億1533万

ビートレンド（4020）の時価総額の推移

2026/04/24～2026/09/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート