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	116	118	110	112	-4.27%	371,600	-	-17.65%	-	-
09/24	116	118	115	117	0%	196,400	-	-13.97%	-	-
09/18	117	119	117	117	0%	60,000	-	-13.97%	-	-
09/17	117	119	116	117	0%	190,900	-	-13.97%	-	-
09/16	120	121	116	117	-2.5%	415,700	-	-13.97%	-	-
09/15	120	122	120	120	0%	115,100	-	-11.76%	-	-
09/14	122	123	116	120	-1.64%	607,900	-	-11.76%	-	-
09/11	123	125	122	122	-3.17%	220,000	-	-10.29%	-	-
09/10	122	130	122	126	+1.61%	375,600	-	-7.35%	-	-
09/09	126	129	122	124	-1.59%	615,200	-	-8.82%	-	-
09/08	129	133	126	126	-2.33%	738,000	-	-6.67%	-	-
09/07	130	132	127	129	-1.53%	546,000	-	-4.44%	-	-
09/04	134	139	130	131	-1.5%	1,051,300	-	-2.24%	-	-
09/03	139	139	132	133	-1.48%	557,500	-	-0.75%	-	-
09/02	135	138	132	135	-2.17%	1,052,000	-	+1.5%	-	-
09/01	142	142	137	138	-1.43%	570,200	-	+4.55%	-	-
08/31	140	143	137	140	-0.71%	993,600	-	+6.06%	-	-
08/28	146	150	138	141	-6.62%	4,944,900	-	+7.63%	-	-
08/27	194	202	151	151	-34.63%	10,729,100	-	+16.15%	-	-
08/26	302	302	226	231	+4.05%	17,667,800	-	+79.07%	-	-
08/25	222	222	222	222	+29.07%	141,200	-	+79.03%	-	-
08/24	122	172	122	172	+40.98%	20,894,300	-	+43.33%	-	-
08/21	120	126	118	122	+1.67%	132,600	-	+3.39%	-	-
08/20	117	120	116	120	+2.56%	55,200	-	+1.69%	-	-
08/19	116	118	115	117	+0.86%	74,900	-	-1.68%	-	-
08/18	116	118	113	116	-1.69%	137,000	-	-2.52%	-	-
08/17	112	119	112	118	+0.85%	113,500	-	-0.84%	-	-
08/14	119	119	114	117	-1.68%	97,800	-	-1.68%	-	-
08/13	118	119	117	119	+0.85%	53,400	-	0%	-	-
08/12	117	118	116	118	+0.85%	52,800	-	-0.84%	-	-
08/10	117	117	115	117	0%	66,600	-	-1.68%	-	-
08/07	119	119	116	117	-1.68%	26,000	-	-1.68%	-	-
08/06	116	119	116	119	+2.59%	21,600	-	+0.85%	-	-
08/05	120	120	115	116	-1.69%	21,900	-	-1.69%	-	-
08/04	117	120	116	118	+0.85%	44,200	-	+0.85%	-	-
08/03	120	120	115	117	0%	68,200	-	0%	-	-
07/31	117	121	116	117	+0.86%	42,400	-	+0.86%	-	-
07/30	115	116	112	116	0%	52,200	-	0%	-	-
07/29	116	117	115	116	0%	34,700	-	+0.87%	-	-
07/28	119	119	116	116	-2.52%	22,100	-	+1.75%	-	-
07/27	117	121	117	119	0%	35,300	-	+4.39%	-	-
07/24	116	119	116	119	+0.85%	68,000	-	+5.31%	-	-
07/23	117	120	117	118	-0.84%	32,900	-	+5.36%	-	-
07/22	120	121	118	119	-1.65%	40,600	-	+6.25%	-	-
07/21	125	126	121	121	-2.42%	78,500	-	+9.01%	-	-
07/17	122	124	119	124	+0.81%	110,600	-	+12.73%	-	-
07/16	123	126	123	123	-0.81%	52,100	-	+12.84%	-	-
07/15	124	125	123	124	+1.64%	59,000	-	+14.81%	-	-
07/14	124	124	121	122	-2.4%	114,600	-	+12.96%	-	-
07/13	121	128	121	125	+1.63%	195,500	-	+15.74%	-	-
07/10	119	123	117	123	+3.36%	142,700	-	+13.89%	-	-
07/09	117	121	117	119	+2.59%	131,900	-	+10.19%	-	-
07/08	113	123	113	116	+3.57%	405,600	-	+6.42%	-	-
07/07	118	122	110	112	-4.27%	384,000	-	+2.75%	-	-
07/06	115	119	114	117	+5.41%	160,400	-	+6.36%	-	-
07/03	115	123	109	111	+0.91%	553,700	-	0%	-	-
07/02	107	111	106	110	+3.77%	94,100	-	-1.79%	-	-
07/01	107	109	104	106	+1.92%	92,400	-	-5.36%	-	-
06/30	107	107	102	104	-1.89%	69,700	-	-7.96%	-	-
06/29	102	106	101	106	+1.92%	83,100	-	-7.83%	-	-
06/26	105	108	102	104	+1.96%	163,300	-	-10.34%	-	-
06/25	102	113	99	102	+3.03%	428,200	-	-12.82%	-	-
06/24	101	101	99	99	-1.98%	66,400	-	-16.81%	-	-
06/23	101	102	98	101	0%	124,700	-	-16.53%	-	-
06/22	100	101	99	101	+1%	51,200	-	-17.21%	-	-
06/19	102	105	100	100	-3.85%	90,800	-	-19.35%	-	-
06/18	105	105	102	104	+1.96%	144,300	-	-17.46%	-	-
06/17	99	104	97	102	+5.15%	310,100	-	-20.93%	-	-
06/16	99	99	97	97	-4.9%	306,100	-	-25.95%	-	-
06/15	103	103	100	102	-0.97%	96,200	-	-23.88%	-	-
06/12	108	109	100	103	+3%	179,200	-	-24.82%	-	-
06/11	107	108	99	100	-7.41%	593,000	-	-28.06%	-	-
06/10	126	126	107	108	-14.96%	561,900	-	-23.4%	-	-
06/09	128	129	125	127	0%	123,000	-	-11.81%	-	-
06/08	127	129	126	127	-1.55%	84,100	-	-12.41%	-	-
06/05	129	132	128	129	-0.77%	83,800	-	-12.24%	-	-
06/04	133	133	129	130	-3.7%	132,500	-	-12.16%	-	-
06/03	132	137	130	135	+1.5%	53,100	-	-9.4%	-	-
06/02	128	133	127	133	+3.91%	48,700	-	-11.92%	-	-
06/01	130	131	128	128	-2.29%	59,300	-	-15.79%	-	-
05/29	131	133	131	131	+0.77%	27,200	-	-14.94%	-	-
05/28	128	133	128	130	0%	51,700	-	-16.67%	-	-
05/27	132	132	129	130	-2.99%	141,600	-	-17.72%	-	-
05/26	135	135	132	134	-0.74%	72,100	-	-15.72%	-	-
05/25	138	139	135	135	-2.17%	213,300	-	-16.15%	-	-
05/22	141	141	138	138	-2.82%	86,000	-	-15.34%	-	-
05/21	144	144	140	142	-2.74%	55,900	-	-13.41%	-	-
05/20	144	148	140	146	-0.68%	352,200	-	-11.52%	-	-
05/19	139	149	139	147	+6.52%	229,400	-	-11.45%	-	-
05/18	145	147	136	138	-13.75%	416,400	-	-17.37%	-	-
05/15	161	164	159	160	-1.23%	73,100	-	-5.33%	-	-
05/14	166	167	162	162	-2.41%	30,200	-	-4.14%	-	-
05/13	165	167	162	166	+0.61%	44,400	-	-1.78%	-	-
05/12	170	170	164	165	-2.37%	72,500	-	-2.37%	-	-
05/11	165	171	165	169	+2.42%	55,600	-	-0.59%	-	-
05/08	161	166	161	165	+1.85%	49,700	-	-2.37%	-	-
05/07	164	164	161	162	-1.22%	44,500	-	-4.14%	-	-
05/01	162	164	161	164	+1.23%	25,200	-	-2.96%	-	-
04/30	162	164	160	162	-0.61%	70,300	-	-4.14%	-	-
04/28	162	165	161	163	+0.62%	92,900	-	-3.55%	-	-

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	1,725 12/24	1,170 12/22	10,864,600 12/22	266億721万	180億4663万	216億4053万 12/30
2021年 12月期	2,571 4/22	527 12/21	12,249,200 2/16	406億5197万	84億1527万	95億7333万 12/30
2022年 12月期	730 4/7 4/6	313 3/15	28,040,700 9/6	120億272万	51億4480万	60億2883万 12/30
2023年 12月期	451 3/6	218 12/4	1,153,100 12/4	75億8295万	36億7650万	44億5252万 12/29
2024年 12月期	333 3/14	159 8/5	8,334,400 3/14	56億1628万	26億9516万	28億8356万 12/30
2025年 12月期	248 6/4	127 4/7	5,617,700 6/4	42億1605万	21億5458万	29億4314万 12/30
最新	112 2026/9/25		371,600	19億1561万

Kaizen Platform（4170）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