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
08/17	4,695	4,810	4,535	4,795	+2.57%	78,600	423億4176万	+6.82%	46.45	16.9
08/14	4,570	4,810	4,520	4,675	+2.86%	75,100	412億8212万	+4.66%	45.29	16.48
08/13	5,020	5,100	4,480	4,545	-6.1%	141,300	401億3416万	+1.77%	44.03	16.02
08/12	4,770	4,940	4,670	4,840	+1.47%	88,600	427億3913万	+8.47%	46.88	17.06
08/10	4,830	4,845	4,770	4,770	+0.21%	19,700	421億2100万	+6.85%	46.21	16.81
08/07	4,580	4,770	4,525	4,760	+3.25%	23,800	420億3270万	+6.99%	46.11	16.78
08/06	4,620	4,695	4,480	4,610	-1.71%	32,100	407億814万	+4.42%	44.66	16.25
08/05	4,365	4,770	4,295	4,690	+7.82%	59,700	414億1457万	+7.25%	45.43	16.53
08/04	4,155	4,400	4,155	4,350	+2.96%	37,400	384億1224万	+0.55%	42.14	15.33
08/03	4,330	4,330	4,190	4,225	-2.54%	17,300	373億844万	-1.56%	40.93	14.89
07/31	4,295	4,380	4,035	4,335	-0.69%	59,500	382億7978万	+1.93%	41.99	15.28
07/30	4,375	4,560	4,295	4,365	-1.47%	32,800	385億4469万	+3.73%	42.28	15.38
07/29	4,700	4,700	4,390	4,430	+2.31%	57,900	391億1867万	+6.46%	42.91	15.61
07/28	4,365	4,425	4,200	4,330	-1.37%	35,300	382億3563万	+5.2%	41.94	15.26
07/27	4,250	4,415	4,180	4,390	+3.29%	18,800	387億6545万	+7.65%	42.52	15.47
07/24	4,185	4,345	4,105	4,250	+1.19%	32,600	375億2920万	+5.43%	41.17	14.98
07/23	4,230	4,300	4,180	4,200	-2.21%	34,700	370億8768万	+5.18%	40.68	14.8
07/22	4,320	4,365	4,210	4,295	-0.35%	21,400	379億2656万	+8.43%	41.6	15.14
07/21	4,330	4,400	4,270	4,310	-0.12%	22,000	380億5902万	+10.01%	41.75	15.19
07/17	4,700	4,700	4,260	4,315	-8.68%	47,300	381億317万	+11.41%	41.8	15.21
07/16	4,770	4,815	4,690	4,725	+0.11%	51,200	417億2364万	+23.5%	45.77	16.65
07/15	4,570	4,720	4,500	4,720	+3.17%	41,500	416億7948万	+24.97%	45.72	16.63
07/14	4,320	4,630	4,320	4,575	+5.05%	40,200	403億9908万	+22.65%	44.32	16.12
07/13	4,380	4,505	4,290	4,355	-0.57%	39,000	384億5639万	+18.12%	42.19	15.35
07/10	4,245	4,470	4,230	4,380	+3.3%	51,900	386億7715万	+19.93%	42.43	15.44
07/09	4,425	4,465	4,165	4,240	-8.52%	105,700	374億4089万	+17.19%	41.07	14.94
07/08	4,360	4,695	4,255	4,635	+4.04%	111,500	409億2890万	+29.11%	44.9	16.34
07/07	4,830	4,830	4,440	4,455	-8.9%	85,200	393億3943万	+25.63%	43.15	15.7
07/06	4,610	5,040	4,550	4,890	+11.26%	208,300	431億8065万	+39.4%	47.37	17.23
07/03	4,045	4,395	4,000	4,395	+12.12%	176,100	388億960万	+27.28%	42.57	15.49
07/02	3,950	4,020	3,800	3,920	+10.42%	94,500	346億1516万	+14.89%	37.97	13.82
07/01	3,705	3,810	3,550	3,550	+1.28%	69,600	313億4792万	+4.66%	34.39	12.51
06/30	3,550	3,570	3,480	3,505	+0.14%	29,000	309億5055万	+3.58%	33.95	12.32
06/29	3,390	3,570	3,390	3,500	+7.69%	53,800	309億640万	+3.83%	33.9	12.3
06/26	3,280	3,395	3,215	3,250	+1.25%	43,900	286億9880万	-3.1%	31.48	11.42
06/25	3,190	3,245	3,160	3,210	+0.47%	14,200	283億4558万	-4.01%	31.09	11.28
06/24	3,300	3,300	3,170	3,195	-3.47%	24,700	282億1312万	-4%	30.95	11.23
06/23	3,390	3,390	3,300	3,310	-2.36%	18,500	292億2862万	-0.03%	32.06	11.63
06/22	3,180	3,395	3,175	3,390	+5.94%	33,100	299億3505万	+2.95%	32.84	11.91
06/19	3,250	3,275	3,160	3,200	-3.47%	27,500	282億5728万	-2.17%	31	11.25
06/18	3,380	3,530	3,315	3,315	-1.92%	20,900	292億7277万	+1.84%	32.11	11.65
06/17	3,275	3,395	3,275	3,380	+4.64%	22,000	298億4675万	+4.39%	32.74	11.88
06/16	3,165	3,375	3,165	3,230	+1.41%	30,200	285億2219万	-0.03%	31.29	11.35
06/15	3,155	3,230	3,110	3,185	+1.27%	44,000	281億2482万	-1.15%	30.85	11.19
06/12	3,570	3,570	3,145	3,145	-10.14%	83,100	277億7160万	-2.27%	30.46	11.05
06/11	3,480	3,585	3,435	3,500	-1.41%	37,000	309億640万	+8.83%	33.9	12.3
06/10	3,505	3,555	3,440	3,550	+2.01%	31,500	313億4792万	+10.94%	34.39	12.48
06/09	3,445	3,530	3,435	3,480	-0.29%	31,200	307億2979万	+9.57%	33.71	12.23
06/08	3,405	3,520	3,405	3,490	-1.27%	32,300	308億1809万	+10.69%	33.81	12.27
06/05	3,465	3,535	3,445	3,535	0%	38,400	312億1546万	+12.94%	34.24	12.42
06/04	3,490	3,550	3,420	3,535	+0.28%	39,300	312億1546万	+13.85%	34.24	12.42
06/03	3,510	3,600	3,490	3,525	0%	47,600	311億2716万	+14.3%	34.15	12.39
06/02	3,535	3,630	3,425	3,525	+0.28%	74,800	311億2716万	+15.23%	34.15	12.39
06/01	3,350	3,550	3,295	3,515	+4.3%	80,000	310億3885万	+15.74%	34.05	12.35
05/29	3,470	3,540	3,340	3,370	-0.88%	72,500	297億5844万	+11.77%	32.64	11.84
05/28	3,505	3,650	3,365	3,400	+1.49%	163,000	300億2336万	+13.3%	32.93	11.95
05/27	3,200	3,400	3,065	3,350	+5.02%	142,500	295億8184万	+12.34%	32.45	11.77
05/26	3,035	3,200	3,020	3,190	+4.08%	52,500	281億6897万	+7.59%	30.9	11.21
05/25	3,015	3,075	2,966	3,065	+1.83%	63,600	270億6517万	+3.9%	29.69	10.77
05/22	2,839	3,020	2,816	3,010	+7%	68,800	265億7950万	+2.49%	29.16	10.58
05/21	2,808	2,850	2,774	2,813	+1.99%	28,600	248億3991万	-3.86%	27.25	9.89
05/20	2,900	2,900	2,750	2,758	-3.87%	56,800	243億5424万	-5.77%	26.72	9.69
05/19	2,842	2,912	2,808	2,869	+0.95%	51,900	253億3441万	-2.25%	27.79	10.08
05/18	2,795	2,872	2,750	2,842	+1.68%	44,400	250億9599万	-3.4%	27.53	9.99
05/15	2,889	2,954	2,760	2,795	-3.15%	89,200	246億8096万	-5.13%	27.07	9.82
05/14	3,060	3,140	2,871	2,886	-9.81%	161,400	254億8453万	-2.17%	27.96	10.14
05/13	3,040	3,200	3,040	3,200	+6.14%	88,100	282億5728万	+8.66%	31	11.25
05/12	3,050	3,080	2,993	3,015	-2.43%	50,900	266億2365万	+2.97%	29.21	10.6
05/11	3,170	3,215	3,075	3,090	-0.32%	49,100	272億8593万	+5.86%	29.93	10.86
05/08	3,095	3,155	3,035	3,100	+0.65%	74,200	273億7424万	+6.79%	30.03	10.89
05/07	2,996	3,080	2,995	3,080	+4.12%	58,200	271億9763万	+6.65%	29.83	10.82
05/01	2,915	2,963	2,910	2,958	+1.48%	41,300	261億2032万	+2.53%	28.65	10.4
04/30	2,968	2,968	2,877	2,915	-0.1%	51,400	257億4061万	+1.04%	28.24	10.24
04/28	2,926	2,963	2,891	2,918	+0.24%	51,000	257億6710万	+0.97%	28.27	10.26
04/27	3,060	3,130	2,903	2,911	-2.97%	99,600	257億529万	+0.62%	28.2	10.23
04/24	2,908	3,045	2,908	3,000	+3.2%	95,600	264億9120万	+3.73%	29.06	10.54
04/23	2,964	2,995	2,882	2,907	-1.92%	40,600	256億6997万	+0.59%	28.16	10.22
04/22	2,961	3,065	2,928	2,964	+0.1%	53,900	261億7330万	+2.31%	28.71	10.42
04/21	3,025	3,080	2,960	2,961	-2.12%	43,500	261億4681万	+2.17%	28.68	10.41
04/20	2,940	3,060	2,940	3,025	+3.07%	78,600	267億1196万	+4.24%	29.3	10.63
04/17	2,879	2,943	2,819	2,935	+0.2%	45,600	259億1722万	+1.07%	28.43	10.31
04/16	2,830	2,948	2,829	2,929	+4.53%	81,200	258億6424万	+0.69%	28.37	10.29
04/15	2,780	2,829	2,775	2,802	+1.82%	52,800	247億4278万	-4.04%	27.14	9.85
04/14	2,804	2,823	2,752	2,752	+0.55%	67,600	243億126万	-6.14%	26.66	9.67
04/13	2,736	2,825	2,661	2,737	-2.94%	101,700	241億6880万	-7.03%	26.51	9.62
04/10	2,930	2,930	2,820	2,820	-4.89%	80,400	249億172万	-4.76%	27.32	9.91
04/09	3,060	3,060	2,941	2,965	-2.79%	41,000	261億8213万	-0.07%	28.72	10.42
04/08	2,960	3,055	2,960	3,050	+3.95%	64,300	269億3272万	+2.94%	29.54	10.72
04/07	2,890	2,989	2,890	2,934	+1.52%	49,800	259億839万	-0.88%	28.42	10.31
04/06	2,926	2,926	2,821	2,890	+4.11%	59,100	255億1985万	-2.53%	27.99	10.16
04/03	2,757	2,809	2,742	2,776	+0.76%	45,300	245億1319万	-6.56%	26.89	9.76
04/02	2,819	2,894	2,735	2,755	-2.03%	75,100	243億2775万	-7.39%	26.69	9.68
04/01	2,740	2,824	2,727	2,812	+4.54%	60,600	248億3108万	-5.35%	27.24	9.88
03/31	2,716	2,760	2,654	2,690	-0.85%	80,900	237億5377万	-9.34%	26.06	11.06
03/30	2,800	2,843	2,709	2,713	-9.42%	96,200	239億5687万	-9.48%	26.28	11.16
03/27	2,937	3,005	2,880	2,995	+0.81%	68,900	264億4704万	-0.76%	29.01	12.32
03/26	3,045	3,070	2,971	2,971	-2.43%	41,700	262億3511万	-1.75%	28.78	12.22
03/25	2,981	3,055	2,979	3,045	+2.15%	44,300	268億8856万	+0.23%	29.5	12.52
03/24	2,922	2,981	2,920	2,981	+3.36%	38,000	263億2342万	-2.33%	28.88	12.26
03/23	2,852	2,913	2,840	2,884	-2.1%	63,000	254億6687万	-5.57%	27.94	11.86

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
2021年 12月期	1,194 2,388 12/23	905 1,810 12/30	6,166,600 3,083,300 12/22	95億5200万	72億4000万	72億9820万 12/30
2022年 12月期	954 1,908 1/7	458 916 2/24	3,012,000 1,506,000 3/2	76億3200万	36億6912万	40億3535万 12/30
2023年 12月期	1,250 2,499 10/2	494 988 1/5	930,600 465,300 5/17	106億7172万	40億8952万	95億1143万 12/29
2024年 12月期	1,888 3,775 12/30	866 1,731 3/15	376,200 188,100 5/15	162億8686万	74億1144万	151億3214万 12/30
2025年 12月期	4,400 8/18	1,455 2,910 3/3	544,400 11/11	380億3008万	125億5490万	262億6508万 12/30
最新	4,795 2026/8/17		78,600	423億4176万

網屋（4258）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート