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
09/29	312	312	305	305	-2.24%	76,100	-	+3.04%	-	-
09/28	314	315	310	312	-0.64%	59,800	-	+5.41%	-	-
09/25	323	323	312	314	-2.79%	80,600	-	+6.8%	-	-
09/24	328	328	319	323	-1.52%	106,200	-	+10.24%	-	-
09/18	320	333	317	328	+3.14%	145,200	-	+12.71%	-	-
09/17	311	318	309	318	+3.58%	204,200	-	+10.03%	-	-
09/16	306	309	292	307	+0.99%	284,500	-	+6.6%	-	-
09/15	301	306	301	304	+0.66%	59,300	-	+5.92%	-	-
09/14	294	303	292	302	+3.07%	72,800	-	+5.59%	-	-
09/11	297	297	289	293	-2.66%	83,300	-	+2.81%	-	-
09/10	295	305	286	301	+1.69%	98,900	-	+5.61%	-	-
09/09	290	298	285	296	+2.78%	93,000	-	+4.23%	-	-
09/08	285	289	284	288	+1.05%	52,700	-	+1.77%	-	-
09/07	286	291	281	285	-0.35%	79,900	-	+0.71%	-	-
09/04	281	290	275	286	-0.35%	181,100	-	+1.06%	-	-
09/03	295	298	284	287	-2.71%	215,900	-	+1.41%	-	-
09/02	293	298	290	295	0%	147,500	-	+4.24%	-	-
09/01	305	313	293	295	-4.53%	317,300	-	+4.61%	-	-
08/31	282	323	281	309	+8.8%	817,300	-	+9.96%	-	-
08/28	275	287	275	284	+2.9%	158,400	-	+1.43%	-	-
08/27	279	281	276	276	0%	61,300	-	-1.43%	-	-
08/26	273	281	273	276	+1.47%	55,800	-	-1.43%	-	-
08/25	275	275	271	272	-1.09%	53,300	-	-2.86%	-	-
08/24	283	283	274	275	-2.14%	64,700	-	-1.79%	-	-
08/21	284	287	281	281	-1.75%	90,400	-	+0.36%	-	-
08/20	273	286	273	286	+5.93%	204,700	-	+1.78%	-	-
08/19	275	275	270	270	-2.17%	172,600	-	-3.91%	-	-
08/18	285	285	275	276	-4.5%	199,200	-	-1.78%	-	-
08/17	292	297	283	289	+1.05%	185,600	-	+2.85%	-	-
08/14	282	286	272	286	+1.42%	124,700	-	+1.78%	-	-
08/13	283	284	264	282	-0.35%	722,100	-	+0.71%	-	-
08/12	279	288	277	283	+2.17%	212,800	-	+1.43%	-	-
08/10	280	280	276	277	-0.36%	93,000	-	-0.72%	-	-
08/07	284	284	277	278	-0.71%	57,200	-	0%	-	-
08/06	280	283	277	280	+0.72%	38,300	-	+0.72%	-	-
08/05	288	291	278	278	-2.8%	92,200	-	+0.36%	-	-
08/04	281	288	281	286	+0.35%	27,500	-	+3.25%	-	-
08/03	283	287	278	285	-0.7%	85,400	-	+3.64%	-	-
07/31	285	290	280	287	+2.5%	81,500	-	+4.74%	-	-
07/30	279	284	276	280	+1.08%	85,700	-	+2.94%	-	-
07/29	277	278	268	277	+0.36%	57,100	-	+2.59%	-	-
07/28	286	286	272	276	-2.13%	100,400	-	+2.6%	-	-
07/27	281	285	276	282	+1.08%	78,100	-	+5.22%	-	-
07/24	278	282	271	279	+0.36%	104,800	-	+4.49%	-	-
07/23	275	279	274	278	+0.36%	43,700	-	+4.51%	-	-
07/22	279	279	275	277	-0.72%	37,400	-	+4.53%	-	-
07/21	275	282	275	279	+1.82%	49,100	-	+5.28%	-	-
07/17	284	284	269	274	-3.18%	138,700	-	+3.79%	-	-
07/16	284	289	282	283	-1.74%	64,800	-	+7.6%	-	-
07/15	284	288	277	288	+0.7%	69,800	-	+10.34%	-	-
07/14	283	289	283	286	+0.7%	79,400	-	+10.42%	-	-
07/13	276	285	276	284	+1.43%	79,800	-	+10.08%	-	-
07/10	269	282	269	280	+4.09%	75,000	-	+8.53%	-	-
07/09	258	270	257	269	+2.67%	66,400	-	+4.26%	-	-
07/08	271	273	261	262	-3.68%	92,500	-	+1.55%	-	-
07/07	270	279	269	272	+0.37%	84,700	-	+5.02%	-	-
07/06	271	274	266	271	+1.88%	62,000	-	+4.23%	-	-
07/03	268	269	261	266	0%	81,700	-	+2.31%	-	-
07/02	261	268	261	266	+1.14%	49,700	-	+1.92%	-	-
07/01	263	264	258	263	0%	37,500	-	+0.38%	-	-
06/30	263	263	255	263	+3.14%	60,700	-	+0.38%	-	-
06/29	254	261	253	255	+3.24%	61,800	-	-2.67%	-	-
06/26	242	247	241	247	+2.49%	68,900	-	-6.08%	-	-
06/25	244	244	240	241	-0.41%	91,100	-	-9.06%	-	-
06/24	242	246	240	242	-0.41%	82,300	-	-9.36%	-	-
06/23	251	251	242	243	-2.41%	82,700	-	-9.33%	-	-
06/22	254	260	248	249	-1.97%	201,800	-	-7.78%	-	-
06/19	267	268	252	254	-2.31%	182,400	-	-6.27%	-	-
06/18	259	263	257	260	+0.39%	133,200	-	-4.41%	-	-
06/17	263	264	256	259	0%	114,100	-	-5.47%	-	-
06/16	260	262	252	259	+0.39%	121,600	-	-6.5%	-	-
06/15	249	262	246	258	+5.74%	176,800	-	-7.86%	-	-
06/12	248	249	240	244	0%	154,600	-	-14.08%	-	-
06/11	242	248	235	244	-2.01%	251,700	-	-15.57%	-	-
06/10	253	255	241	249	-2.35%	374,600	-	-14.73%	-	-
06/09	269	273	255	255	-5.2%	138,100	-	-13.85%	-	-
06/08	274	274	262	269	-5.28%	250,200	-	-9.73%	-	-
06/05	278	286	277	284	+2.9%	97,300	-	-5.33%	-	-
06/04	280	283	275	276	-2.13%	119,800	-	-8.31%	-	-
06/03	294	295	280	282	-3.75%	228,500	-	-6.31%	-	-
06/02	291	297	287	293	+1.03%	115,300	-	-2.98%	-	-
06/01	296	300	288	290	+0.69%	199,400	-	-3.97%	-	-
05/29	290	305	285	288	+2.13%	440,100	-	-4.95%	-	-
05/28	292	301	274	282	+2.92%	537,400	-	-7.24%	-	-
05/27	266	274	264	274	+3.79%	122,900	-	-10.16%	-	-
05/26	282	282	263	264	-6.05%	199,100	-	-13.73%	-	-
05/25	290	290	278	281	-1.75%	85,900	-	-8.47%	-	-
05/22	280	290	280	286	+1.78%	121,400	-	-6.84%	-	-
05/21	278	282	272	281	+2.55%	76,800	-	-8.47%	-	-
05/20	291	291	268	274	-4.86%	168,100	-	-10.46%	-	-
05/19	290	300	285	288	-0.69%	136,100	-	-6.19%	-	-
05/18	281	291	278	290	+6.23%	176,100	-	-5.54%	-	-
05/15	318	318	273	273	-14.15%	585,200	-	-10.78%	-	-
05/14	322	337	316	318	-0.93%	220,300	-	+3.92%	-	-
05/13	335	338	319	321	-5.03%	173,700	-	+5.25%	-	-
05/12	370	370	333	338	-7.4%	487,900	-	+11.92%	-	-
05/11	358	371	356	365	+3.99%	392,800	-	+21.67%	-	-
05/08	337	355	335	351	+3.24%	268,100	-	+18.98%	-	-
05/07	338	346	329	340	+4.62%	360,700	-	+16.44%	-	-
05/01	315	329	315	325	+3.17%	367,400	-	+12.85%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 12月期	2,629 5/31	1,214 12/23	15,231,100 3/30	868億3955万	404億7597万	+26.99% 5/31	-21.7% 12/20
2022年 12月期	1,327 1/4	350 6/20	19,411,000 7/7	442億4350万	118億3014万	+61.87% 7/13	-31% 5/17
2023年 12月期	954 6/21	503 5/2 5/1	2,378,400 4/14	333億1873万	174億8936万	+31.54% 6/5	-14.21% 8/18
2024年 12月期	819 3/7	330 12/6	2,246,000 12/13	287億4657万	116億4794万	+17.58% 12/23	-32.43% 8/5
2025年 12月期	530 3/18	289 12/9	1,785,300 12/10	187億1244万	102億3814万	+16.62% 2/12	-24.68% 11/18
最新	305 2026/9/29		76,100	108億4149万		+3.04% 296

年間値上がり率

2022/12/30 vs 2021/12/30: -51%（0.49倍）
2023/12/29 vs 2022/12/30: 14%（1.14倍）
2024/12/30 vs 2023/12/29: -45%（0.55倍）
2025/12/30 vs 2024/12/30: -28%（0.72倍）
2026/09/29 vs 2025/12/30: 4%（1.04倍）
過去安値 234円（2026/03/05）: 30%（1.3倍）
305円（9/29）

スパイダープラス（4192）の株価チャート

株価

9/29

乖離率

2026/05/01～2026/09/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート