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	1,215	1,215	1,199	1,204	-1.23%	1,600	-	+0.75%	-	-
09/14	1,218	1,219	1,197	1,219	+2.44%	3,800	-	+2.18%	-	-
09/11	1,218	1,218	1,187	1,190	-0.67%	4,100	-	-0.08%	-	-
09/10	1,185	1,198	1,167	1,198	+0.84%	9,700	-	+0.76%	-	-
09/09	1,210	1,210	1,188	1,188	-1.82%	6,400	-	+0.08%	-	-
09/08	1,229	1,229	1,209	1,210	-0.66%	3,700	-	+2.2%	-	-
09/07	1,221	1,228	1,214	1,218	-0.49%	2,700	-	+3.13%	-	-
09/04	1,227	1,227	1,218	1,224	+0.82%	4,400	-	+4.17%	-	-
09/03	1,229	1,229	1,206	1,214	-1.22%	6,200	-	+3.67%	-	-
09/02	1,228	1,229	1,197	1,229	0%	10,900	-	+5.31%	-	-
09/01	1,250	1,250	1,222	1,229	-1.68%	10,000	-	+5.67%	-	-
08/31	1,249	1,250	1,219	1,250	+1.63%	17,400	-	+7.94%	-	-
08/28	1,171	1,230	1,169	1,230	+4.68%	28,600	-	+6.86%	-	-
08/27	1,160	1,175	1,156	1,175	+0.77%	5,200	-	+2.53%	-	-
08/26	1,169	1,170	1,152	1,166	-0.26%	4,200	-	+2.01%	-	-
08/25	1,165	1,169	1,148	1,169	+0.34%	9,200	-	+2.45%	-	-
08/24	1,162	1,165	1,156	1,165	-0.09%	4,000	-	+2.37%	-	-
08/21	1,143	1,168	1,134	1,166	-0.34%	6,200	-	+2.64%	-	-
08/20	1,153	1,170	1,153	1,170	0%	2,000	-	+3.17%	-	-
08/19	1,180	1,180	1,153	1,170	-0.76%	5,200	-	+3.27%	-	-
08/18	1,167	1,179	1,155	1,179	0%	4,400	-	+4.24%	-	-
08/17	1,176	1,179	1,134	1,179	+1.2%	11,600	-	+4.52%	-	-
08/14	1,090	1,174	1,090	1,165	-1.27%	41,500	-	+3.56%	-	-
08/13	1,180	1,180	1,162	1,180	0%	8,000	-	+5.08%	-	-
08/12	1,166	1,180	1,165	1,180	+1.11%	6,700	-	+5.45%	-	-
08/10	1,169	1,169	1,141	1,167	+0.6%	8,200	-	+4.48%	-	-
08/07	1,148	1,160	1,131	1,160	+1.13%	6,600	-	+4.04%	-	-
08/06	1,124	1,148	1,124	1,147	+0.97%	4,600	-	+3.24%	-	-
08/05	1,124	1,145	1,119	1,136	+0.62%	13,100	-	+2.53%	-	-
08/04	1,090	1,130	1,090	1,129	+1.16%	6,000	-	+2.17%	-	-
08/03	1,090	1,121	1,088	1,116	+2.48%	9,900	-	+1.36%	-	-
07/31	1,104	1,110	1,089	1,089	-2.51%	3,700	-	-1%	-	-
07/30	1,102	1,118	1,101	1,117	-0.18%	4,500	-	+1.45%	-	-
07/29	1,082	1,119	1,077	1,119	+0.63%	11,200	-	+1.82%	-	-
07/28	1,112	1,112	1,100	1,112	0%	3,600	-	+1.28%	-	-
07/27	1,090	1,120	1,086	1,112	+2.21%	17,600	-	+1.28%	-	-
07/24	1,088	1,101	1,086	1,088	-1.63%	4,800	-	-0.91%	-	-
07/23	1,107	1,114	1,075	1,106	+1.94%	8,800	-	+0.64%	-	-
07/22	1,113	1,113	1,082	1,085	-2.86%	7,100	-	-1.27%	-	-
07/21	1,116	1,117	1,097	1,117	+1.45%	8,600	-	+1.55%	-	-
07/17	1,101	1,103	1,068	1,101	-0.54%	15,000	-	+0.09%	-	-
07/16	1,122	1,123	1,107	1,107	-1.42%	5,400	-	+0.54%	-	-
07/15	1,130	1,139	1,116	1,123	-0.53%	6,000	-	+1.91%	-	-
07/14	1,110	1,135	1,110	1,129	+0.53%	17,000	-	+2.64%	-	-
07/13	1,138	1,138	1,114	1,123	+0.36%	7,700	-	+2.37%	-	-
07/10	1,108	1,140	1,108	1,119	+1.36%	18,200	-	+2.19%	-	-
07/09	1,096	1,111	1,096	1,104	+0.36%	7,900	-	+1.01%	-	-
07/08	1,100	1,110	1,099	1,100	0%	7,400	-	+0.64%	-	-
07/07	1,119	1,120	1,099	1,100	-1.08%	3,900	-	+0.92%	-	-
07/06	1,120	1,122	1,100	1,112	-0.8%	17,200	-	+2.21%	-	-
07/03	1,077	1,121	1,077	1,121	+4.57%	16,300	-	+3.32%	-	-
07/02	1,054	1,076	1,053	1,072	+1.23%	7,900	-	-1.02%	-	-
07/01	1,074	1,076	1,046	1,059	-1.49%	16,300	-	-2.13%	-	-
06/30	1,047	1,080	1,033	1,075	+4.67%	16,900	-	-0.56%	-	-
06/29	1,020	1,037	1,007	1,027	-4.91%	92,400	-	-4.91%	-	-
06/26	1,078	1,116	1,073	1,080	-2.26%	85,000	-	-0.09%	-	-
06/25	1,122	1,122	1,101	1,105	+1.38%	14,500	-	+2.41%	-	-
06/24	1,087	1,120	1,087	1,090	-0.18%	19,000	-	+1.21%	-	-
06/23	1,109	1,109	1,075	1,092	-1.71%	35,800	-	+1.58%	-	-
06/22	1,118	1,131	1,103	1,111	-0.18%	34,100	-	+3.35%	-	-
06/19	1,105	1,115	1,103	1,113	0%	15,900	-	+3.73%	-	-
06/18	1,099	1,121	1,099	1,113	+1.64%	14,300	-	+3.92%	-	-
06/17	1,101	1,136	1,095	1,095	-1.79%	17,000	-	+2.15%	-	-
06/16	1,106	1,166	1,100	1,115	+0.36%	24,200	-	+3.62%	-	-
06/15	1,140	1,149	1,106	1,111	-2.29%	24,200	-	+3.06%	-	-
06/12	1,140	1,157	1,128	1,137	+1.61%	48,400	-	+5.18%	-	-
06/11	1,096	1,134	1,066	1,119	+4.78%	69,300	-	+3.42%	-	-
06/10	1,077	1,077	1,066	1,068	+0.09%	15,100	-	-1.39%	-	-
06/09	1,074	1,081	1,066	1,067	-0.74%	15,800	-	-1.75%	-	-
06/08	1,060	1,082	1,060	1,075	+0.19%	22,100	-	-1.29%	-	-
06/05	1,074	1,090	1,073	1,073	-2.19%	28,000	-	-1.65%	-	-
06/04	1,028	1,097	1,023	1,097	+6.5%	120,600	-	+0.27%	-	-
06/03	1,035	1,035	1,015	1,030	-0.48%	27,000	-	-5.94%	-	-
06/02	1,046	1,046	1,012	1,035	-0.77%	27,700	-	-5.82%	-	-
06/01	1,065	1,065	1,040	1,043	-1.97%	22,200	-	-5.61%	-	-
05/29	1,053	1,065	1,046	1,064	+1.82%	19,000	-	-4.14%	-	-
05/28	1,060	1,061	1,043	1,045	-0.29%	24,100	-	-6.19%	-	-
05/27	1,052	1,055	1,041	1,048	+0.48%	13,000	-	-6.34%	-	-
05/26	1,038	1,049	1,035	1,043	-0.48%	4,700	-	-7.21%	-	-
05/25	1,044	1,058	1,036	1,048	+1.06%	14,700	-	-7.01%	-	-
05/22	1,047	1,048	1,034	1,037	-1.14%	16,100	-	-8.31%	-	-
05/21	1,056	1,068	1,049	1,049	-0.85%	9,400	-	-7.5%	-	-
05/20	1,070	1,070	1,042	1,058	-1.03%	16,800	-	-6.95%	-	-
05/19	1,077	1,085	1,063	1,069	-0.37%	4,100	-	-6.23%	-	-
05/18	1,067	1,090	1,045	1,073	+1.32%	37,100	-	-6.04%	-	-
05/15	1,118	1,118	1,035	1,059	-7.75%	64,300	-	-7.35%	-	-
05/14	1,189	1,189	1,145	1,148	-3.45%	20,000	-	+0.26%	-	-
05/13	1,179	1,189	1,175	1,189	+1.02%	8,600	-	+4.12%	-	-
05/12	1,177	1,193	1,152	1,177	0%	18,100	-	+3.52%	-	-
05/11	1,183	1,193	1,169	1,177	+0.68%	14,200	-	+3.88%	-	-
05/08	1,130	1,175	1,130	1,169	+2.27%	18,700	-	+3.63%	-	-
05/07	1,160	1,161	1,140	1,143	+1.15%	13,100	-	+1.78%	-	-
05/01	1,130	1,139	1,120	1,130	-0.62%	11,700	-	+0.89%	-	-
04/30	1,155	1,155	1,127	1,137	-0.26%	12,900	-	+1.88%	-	-
04/28	1,138	1,158	1,134	1,140	+0.88%	9,700	-	+2.43%	-	-
04/27	1,106	1,130	1,106	1,130	-0.53%	14,200	-	+1.89%	-	-
04/24	1,162	1,163	1,123	1,136	+0.35%	9,200	-	+2.9%	-	-
04/23	1,170	1,185	1,120	1,132	-3.66%	22,800	-	+2.91%	-	-
04/22	1,179	1,193	1,170	1,175	-0.34%	12,300	-	+7.01%	-	-
04/21	1,170	1,184	1,170	1,179	+1.11%	5,200	-	+7.97%	-	-

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	PBR
2020年 12月期	4,175 10/5	1,701 12/28	5,943,300 9/30	133.13	54.24	32.14	13.09	220億9785万	93億7795万	13.96倍 12/30
2021年 12月期	2,520 2/15	1,135 8/18	677,500 4/7	74.82	33.7	15.14	6.82	139億1140万	63億7949万	8.08倍 12/30
2022年 12月期	1,369 1/4	820 6/23	174,400 11/18	42.33	25.36	6.83	4.09	77億9385万	46億7301万	4.47倍 12/30
2023年 12月期	1,385 9/11	853 5/15 1/5	366,800 11/13	40.62	25.01	5.89	3.63	79億8466万	49億995万	4.9倍 12/29
2024年 12月期	1,519 3/7	697 8/5	814,400 8/13	34.71	15.93	5.42	2.49	87億7404万	40億3109万	3.25倍 12/30
2025年 12月期	1,399 9/2	723 4/9	315,300 9/2	29.89	15.45	4.37	2.26	81億3868万	42億34万	3.13倍 12/30
最新	1,204 2026/9/15		1,600	-		-		70億2979万		-

rakumo（4060）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート