- 4258
- 2026/09/25
- 時価
- 492億円
- PER 予
- 54.05倍
- 2021年以降
- 12.3-48.44倍
（2021-2025年） - PBR
- 19.67倍
- 2021年以降
- 2.27-13.24倍
（2021-2025年） - 配当 予
- 0.36%
- ROE 予
- 36.38%
- ROA 予
- 9.53%
- 資料
- Link
- CSV,JSON
網屋（4258）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,800
- 始値
- 5,760
- 高値
- 5,870
- 安値
- 5,520
- 終値 -3.79%
- 5,580
- 出来高 -30.38%
- 59,800
乖離率
- 株価（5日）
移動平均値 - -1.17%
5,646 - 株価（25日）
移動平均値 - +16.37%
4,795 - 出来高（5日）
移動平均値 - -34.21%
90,900
2026/04/28～2026/09/25
株価推移
| 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 | 5,760 | 5,870 | 5,520 | 5,580 | -3.79% | 59,800 | - | +16.37% | - | - |
| 09/24 | 5,850 | 5,870 | 5,630 | 5,800 | +0.87% | 85,900 | - | +22.21% | - | - |
| 09/18 | 5,700 | 5,830 | 5,570 | 5,750 | +1.95% | 85,000 | - | +22.18% | - | - |
| 09/17 | 5,460 | 5,800 | 5,330 | 5,640 | +3.3% | 115,700 | - | +20.95% | - | - |
| 09/16 | 5,190 | 5,500 | 5,100 | 5,460 | +3.8% | 108,100 | - | +18.21% | - | - |
| 09/15 | 5,540 | 5,630 | 5,180 | 5,260 | +0.96% | 145,100 | - | +14.5% | - | - |
| 09/14 | 4,960 | 5,220 | 4,890 | 5,210 | +6.54% | 98,800 | - | +13.9% | - | - |
| 09/11 | 5,080 | 5,100 | 4,850 | 4,890 | -5.6% | 73,200 | - | +7.33% | - | - |
| 09/10 | 4,795 | 5,230 | 4,775 | 5,180 | +8.37% | 130,300 | - | +13.97% | - | - |
| 09/09 | 4,730 | 4,955 | 4,690 | 4,780 | +1.06% | 80,000 | - | +5.61% | - | - |
| 09/08 | 4,495 | 4,830 | 4,425 | 4,730 | +5.11% | 84,200 | - | +4.92% | - | - |
| 09/07 | 4,355 | 4,510 | 4,320 | 4,500 | +3.69% | 38,200 | - | +0.27% | - | - |
| 09/04 | 4,190 | 4,400 | 4,190 | 4,340 | +3.58% | 27,700 | - | -3.17% | - | - |
| 09/03 | 4,280 | 4,290 | 4,115 | 4,190 | -0.48% | 47,100 | - | -6.54% | - | - |
| 09/02 | 4,500 | 4,530 | 4,115 | 4,210 | -7.47% | 80,600 | - | -6.28% | - | - |
| 09/01 | 4,585 | 4,620 | 4,500 | 4,550 | +0.11% | 32,100 | - | +1.18% | - | - |
| 08/31 | 4,400 | 4,580 | 4,370 | 4,545 | -2.88% | 53,800 | - | +1.2% | - | - |
| 08/28 | 4,390 | 4,790 | 4,380 | 4,680 | +8.08% | 119,800 | - | +4.49% | - | - |
| 08/27 | 4,190 | 4,340 | 4,120 | 4,330 | +5.1% | 43,400 | - | -2.91% | - | - |
| 08/26 | 4,055 | 4,205 | 4,010 | 4,120 | -1.79% | 80,300 | - | -7.58% | - | - |
| 08/25 | 4,240 | 4,380 | 4,155 | 4,195 | -4.22% | 99,800 | - | -6.07% | - | - |
| 08/24 | 4,570 | 4,690 | 4,355 | 4,380 | -4.89% | 35,600 | - | -2.04% | - | - |
| 08/21 | 4,655 | 4,675 | 4,400 | 4,605 | -1.5% | 38,700 | - | +2.7% | - | - |
| 08/20 | 4,300 | 4,685 | 4,300 | 4,675 | +9.61% | 41,900 | - | +4.14% | - | - |
| 08/19 | 4,360 | 4,420 | 4,235 | 4,265 | -2.18% | 43,600 | - | -4.91% | - | - |
| 08/18 | 4,735 | 4,770 | 4,360 | 4,360 | -9.07% | 91,100 | - | -2.87% | - | - |
| 08/17 | 4,695 | 4,810 | 4,535 | 4,795 | +2.57% | 78,600 | - | +6.82% | - | - |
| 08/14 | 4,570 | 4,810 | 4,520 | 4,675 | +2.86% | 75,100 | - | +4.66% | - | - |
| 08/13 | 5,020 | 5,100 | 4,480 | 4,545 | -6.1% | 141,300 | - | +1.77% | - | - |
| 08/12 | 4,770 | 4,940 | 4,670 | 4,840 | +1.47% | 88,600 | - | +8.47% | - | - |
| 08/10 | 4,830 | 4,845 | 4,770 | 4,770 | +0.21% | 19,700 | - | +6.85% | - | - |
| 08/07 | 4,580 | 4,770 | 4,525 | 4,760 | +3.25% | 23,800 | - | +6.99% | - | - |
| 08/06 | 4,620 | 4,695 | 4,480 | 4,610 | -1.71% | 32,100 | - | +4.42% | - | - |
| 08/05 | 4,365 | 4,770 | 4,295 | 4,690 | +7.82% | 59,700 | - | +7.25% | - | - |
| 08/04 | 4,155 | 4,400 | 4,155 | 4,350 | +2.96% | 37,400 | - | +0.55% | - | - |
| 08/03 | 4,330 | 4,330 | 4,190 | 4,225 | -2.54% | 17,300 | - | -1.56% | - | - |
| 07/31 | 4,295 | 4,380 | 4,035 | 4,335 | -0.69% | 59,500 | - | +1.93% | - | - |
| 07/30 | 4,375 | 4,560 | 4,295 | 4,365 | -1.47% | 32,800 | - | +3.73% | - | - |
| 07/29 | 4,700 | 4,700 | 4,390 | 4,430 | +2.31% | 57,900 | - | +6.46% | - | - |
| 07/28 | 4,365 | 4,425 | 4,200 | 4,330 | -1.37% | 35,300 | - | +5.2% | - | - |
| 07/27 | 4,250 | 4,415 | 4,180 | 4,390 | +3.29% | 18,800 | - | +7.65% | - | - |
| 07/24 | 4,185 | 4,345 | 4,105 | 4,250 | +1.19% | 32,600 | - | +5.43% | - | - |
| 07/23 | 4,230 | 4,300 | 4,180 | 4,200 | -2.21% | 34,700 | - | +5.18% | - | - |
| 07/22 | 4,320 | 4,365 | 4,210 | 4,295 | -0.35% | 21,400 | - | +8.43% | - | - |
| 07/21 | 4,330 | 4,400 | 4,270 | 4,310 | -0.12% | 22,000 | - | +10.01% | - | - |
| 07/17 | 4,700 | 4,700 | 4,260 | 4,315 | -8.68% | 47,300 | - | +11.41% | - | - |
| 07/16 | 4,770 | 4,815 | 4,690 | 4,725 | +0.11% | 51,200 | - | +23.5% | - | - |
| 07/15 | 4,570 | 4,720 | 4,500 | 4,720 | +3.17% | 41,500 | - | +24.97% | - | - |
| 07/14 | 4,320 | 4,630 | 4,320 | 4,575 | +5.05% | 40,200 | - | +22.65% | - | - |
| 07/13 | 4,380 | 4,505 | 4,290 | 4,355 | -0.57% | 39,000 | - | +18.12% | - | - |
| 07/10 | 4,245 | 4,470 | 4,230 | 4,380 | +3.3% | 51,900 | - | +19.93% | - | - |
| 07/09 | 4,425 | 4,465 | 4,165 | 4,240 | -8.52% | 105,700 | - | +17.19% | - | - |
| 07/08 | 4,360 | 4,695 | 4,255 | 4,635 | +4.04% | 111,500 | - | +29.11% | - | - |
| 07/07 | 4,830 | 4,830 | 4,440 | 4,455 | -8.9% | 85,200 | - | +25.63% | - | - |
| 07/06 | 4,610 | 5,040 | 4,550 | 4,890 | +11.26% | 208,300 | - | +39.4% | - | - |
| 07/03 | 4,045 | 4,395 | 4,000 | 4,395 | +12.12% | 176,100 | - | +27.28% | - | - |
| 07/02 | 3,950 | 4,020 | 3,800 | 3,920 | +10.42% | 94,500 | - | +14.89% | - | - |
| 07/01 | 3,705 | 3,810 | 3,550 | 3,550 | +1.28% | 69,600 | - | +4.66% | - | - |
| 06/30 | 3,550 | 3,570 | 3,480 | 3,505 | +0.14% | 29,000 | - | +3.58% | - | - |
| 06/29 | 3,390 | 3,570 | 3,390 | 3,500 | +7.69% | 53,800 | - | +3.83% | - | - |
| 06/26 | 3,280 | 3,395 | 3,215 | 3,250 | +1.25% | 43,900 | - | -3.1% | - | - |
| 06/25 | 3,190 | 3,245 | 3,160 | 3,210 | +0.47% | 14,200 | - | -4.01% | - | - |
| 06/24 | 3,300 | 3,300 | 3,170 | 3,195 | -3.47% | 24,700 | - | -4% | - | - |
| 06/23 | 3,390 | 3,390 | 3,300 | 3,310 | -2.36% | 18,500 | - | -0.03% | - | - |
| 06/22 | 3,180 | 3,395 | 3,175 | 3,390 | +5.94% | 33,100 | - | +2.95% | - | - |
| 06/19 | 3,250 | 3,275 | 3,160 | 3,200 | -3.47% | 27,500 | - | -2.17% | - | - |
| 06/18 | 3,380 | 3,530 | 3,315 | 3,315 | -1.92% | 20,900 | - | +1.84% | - | - |
| 06/17 | 3,275 | 3,395 | 3,275 | 3,380 | +4.64% | 22,000 | - | +4.39% | - | - |
| 06/16 | 3,165 | 3,375 | 3,165 | 3,230 | +1.41% | 30,200 | - | -0.03% | - | - |
| 06/15 | 3,155 | 3,230 | 3,110 | 3,185 | +1.27% | 44,000 | - | -1.15% | - | - |
| 06/12 | 3,570 | 3,570 | 3,145 | 3,145 | -10.14% | 83,100 | - | -2.27% | - | - |
| 06/11 | 3,480 | 3,585 | 3,435 | 3,500 | -1.41% | 37,000 | - | +8.83% | - | - |
| 06/10 | 3,505 | 3,555 | 3,440 | 3,550 | +2.01% | 31,500 | - | +10.94% | - | - |
| 06/09 | 3,445 | 3,530 | 3,435 | 3,480 | -0.29% | 31,200 | - | +9.57% | - | - |
| 06/08 | 3,405 | 3,520 | 3,405 | 3,490 | -1.27% | 32,300 | - | +10.69% | - | - |
| 06/05 | 3,465 | 3,535 | 3,445 | 3,535 | 0% | 38,400 | - | +12.94% | - | - |
| 06/04 | 3,490 | 3,550 | 3,420 | 3,535 | +0.28% | 39,300 | - | +13.85% | - | - |
| 06/03 | 3,510 | 3,600 | 3,490 | 3,525 | 0% | 47,600 | - | +14.3% | - | - |
| 06/02 | 3,535 | 3,630 | 3,425 | 3,525 | +0.28% | 74,800 | - | +15.23% | - | - |
| 06/01 | 3,350 | 3,550 | 3,295 | 3,515 | +4.3% | 80,000 | - | +15.74% | - | - |
| 05/29 | 3,470 | 3,540 | 3,340 | 3,370 | -0.88% | 72,500 | - | +11.77% | - | - |
| 05/28 | 3,505 | 3,650 | 3,365 | 3,400 | +1.49% | 163,000 | - | +13.3% | - | - |
| 05/27 | 3,200 | 3,400 | 3,065 | 3,350 | +5.02% | 142,500 | - | +12.34% | - | - |
| 05/26 | 3,035 | 3,200 | 3,020 | 3,190 | +4.08% | 52,500 | - | +7.59% | - | - |
| 05/25 | 3,015 | 3,075 | 2,966 | 3,065 | +1.83% | 63,600 | - | +3.9% | - | - |
| 05/22 | 2,839 | 3,020 | 2,816 | 3,010 | +7% | 68,800 | - | +2.49% | - | - |
| 05/21 | 2,808 | 2,850 | 2,774 | 2,813 | +1.99% | 28,600 | - | -3.86% | - | - |
| 05/20 | 2,900 | 2,900 | 2,750 | 2,758 | -3.87% | 56,800 | - | -5.77% | - | - |
| 05/19 | 2,842 | 2,912 | 2,808 | 2,869 | +0.95% | 51,900 | - | -2.25% | - | - |
| 05/18 | 2,795 | 2,872 | 2,750 | 2,842 | +1.68% | 44,400 | - | -3.4% | - | - |
| 05/15 | 2,889 | 2,954 | 2,760 | 2,795 | -3.15% | 89,200 | - | -5.13% | - | - |
| 05/14 | 3,060 | 3,140 | 2,871 | 2,886 | -9.81% | 161,400 | - | -2.17% | - | - |
| 05/13 | 3,040 | 3,200 | 3,040 | 3,200 | +6.14% | 88,100 | - | +8.66% | - | - |
| 05/12 | 3,050 | 3,080 | 2,993 | 3,015 | -2.43% | 50,900 | - | +2.97% | - | - |
| 05/11 | 3,170 | 3,215 | 3,075 | 3,090 | -0.32% | 49,100 | - | +5.86% | - | - |
| 05/08 | 3,095 | 3,155 | 3,035 | 3,100 | +0.65% | 74,200 | - | +6.79% | - | - |
| 05/07 | 2,996 | 3,080 | 2,995 | 3,080 | +4.12% | 58,200 | - | +6.65% | - | - |
| 05/01 | 2,915 | 2,963 | 2,910 | 2,958 | +1.48% | 41,300 | - | +2.53% | - | - |
| 04/30 | 2,968 | 2,968 | 2,877 | 2,915 | -0.1% | 51,400 | - | +1.04% | - | - |
| 04/28 | 2,926 | 2,963 | 2,891 | 2,918 | +0.24% | 51,000 | - | +0.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | - | -26.99% 1/31 |
| 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 | +29.66% 3/2 | -23.5% 2/24 |
| 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 | +36.73% 5/30 | -21.26% 8/16 |
| 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 | +23.38% 7/8 | -23.91% 8/5 |
| 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 | +32.21% 8/18 | -19.5% 12/10 |
| 最新 | 5,580 2026/9/25 | 59,800 | 492億7363万 | +16.37% 4,795 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 127%（2.27倍）
- 2024/12/30 vs 2023/12/29
- 59%（1.59倍）
- 2025/12/30 vs 2024/12/30
- 69%（1.69倍）
- 2026/09/25 vs 2025/12/30
- 81%（1.81倍）
- 過去安値
458円（2022/02/24） - 1118%（12.18倍）
5,580円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
