ROBOT PAYMENT（4374）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/17

前日 (8/14): 2,457
始値: 2,507
高値: 2,590
安値: 2,503
終値 +5.37%: 2,589
出来高 -37.36%: 11,400

乖離率

株価（5日） 移動平均値: +5.85%
2,446
株価（25日） 移動平均値: +9.7%
2,360
出来高（5日） 移動平均値: -59.75%
28,320

2026/03/23～2026/08/17

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
08/17	2,507	2,590	2,503	2,589	+5.37%	11,400	98億7960万	+9.7%	16.54	6.38
08/14	2,379	2,475	2,379	2,457	+1.82%	18,200	93億7589万	+4.46%	15.69	6.05
08/13	2,348	2,448	2,306	2,413	-1.43%	62,100	92億799万	+2.77%	15.41	5.95
08/12	2,341	2,545	2,312	2,448	+5.38%	40,700	93億4155万	+4.3%	15.64	6.03
08/10	2,325	2,362	2,319	2,323	+0.09%	9,200	88億6455万	-1.02%	14.84	5.72
08/07	2,353	2,353	2,320	2,321	-1.36%	1,400	88億5692万	-1.28%	14.83	5.72
08/06	2,305	2,396	2,305	2,353	+1.03%	3,800	89億7903万	+0.04%	15.03	5.8
08/05	2,317	2,335	2,293	2,329	+1.61%	6,800	88億8745万	-0.89%	14.88	5.74
08/04	2,298	2,304	2,292	2,292	-0.52%	400	87億4625万	-2.43%	14.64	5.65
08/03	2,290	2,307	2,281	2,304	+0.57%	6,600	87億9205万	-2.04%	14.72	5.68
07/31	2,271	2,309	2,266	2,291	+0.04%	1,900	87億4244万	-2.55%	14.63	5.64
07/30	2,278	2,320	2,253	2,290	-0.43%	4,600	87億3862万	-2.64%	14.63	5.64
07/29	2,300	2,306	2,281	2,300	-0.09%	3,600	87億7678万	-2.17%	14.69	5.67
07/28	2,337	2,337	2,302	2,302	-1.37%	2,500	87億8441万	-2.13%	14.7	5.67
07/27	2,341	2,341	2,319	2,334	+0.6%	900	89億652万	-0.85%	14.91	5.75
07/24	2,319	2,320	2,319	2,320	+0.04%	1,100	88億5310万	-1.44%	14.82	5.72
07/23	2,358	2,358	2,299	2,319	-1.95%	10,300	88億4929万	-1.57%	14.81	5.71
07/22	2,388	2,388	2,340	2,365	-0.5%	2,700	90億2482万	+0.38%	15.11	5.83
07/21	2,371	2,383	2,348	2,377	-0.13%	6,300	90億7061万	+0.93%	15.18	5.86
07/17	2,395	2,395	2,350	2,380	-0.71%	2,200	90億8206万	+1.15%	15.2	5.86
07/16	2,399	2,432	2,349	2,397	+0.29%	7,000	91億4693万	+2.04%	15.31	5.91
07/15	2,399	2,407	2,307	2,390	+0.38%	5,000	91億2022万	+1.92%	15.27	5.89
07/14	2,333	2,384	2,333	2,381	+1.97%	4,600	90億8588万	+1.58%	15.21	5.87
07/13	2,422	2,422	2,335	2,335	-2.63%	4,400	89億1034万	-0.55%	14.92	5.75
07/10	2,373	2,417	2,373	2,398	+1.22%	4,400	91億5075万	+1.87%	15.32	5.91
07/09	2,351	2,399	2,351	2,369	+0.34%	900	90億4008万	+0.47%	15.13	5.84
07/08	2,401	2,402	2,361	2,361	-1.67%	4,400	90億956万	+0.08%	15.08	5.82
07/07	2,424	2,425	2,401	2,401	-1.72%	3,200	91億6220万	+1.57%	15.34	5.92
07/06	2,428	2,445	2,395	2,443	+0.62%	2,800	93億2247万	+3.08%	15.61	6.02
07/03	2,305	2,428	2,305	2,428	+4.03%	6,500	92億6523万	+2.27%	15.51	5.98
07/02	2,341	2,412	2,300	2,334	+1.52%	8,400	89億652万	-1.85%	14.91	5.75
07/01	2,290	2,320	2,290	2,299	-0.95%	1,400	87億7297万	-3.69%	14.69	5.66
06/30	2,306	2,321	2,282	2,321	-1.44%	2,100	88億5692万	-3.13%	14.83	5.63
06/29	2,326	2,384	2,300	2,355	+3.47%	5,900	89億8666万	-2.04%	15.04	5.72
06/26	2,325	2,325	2,270	2,276	-1.94%	4,200	86億8520万	-5.56%	14.54	5.52
06/25	2,283	2,321	2,270	2,321	+1.8%	5,300	88億5692万	-4.25%	14.83	5.63
06/24	2,353	2,353	2,280	2,280	-1%	5,800	87億46万	-6.29%	14.56	5.53
06/23	2,370	2,420	2,302	2,303	-2.95%	6,900	87億8823万	-5.81%	14.71	5.59
06/22	2,371	2,398	2,352	2,373	+2.24%	4,400	90億5535万	-3.38%	15.16	5.76
06/19	2,385	2,385	2,320	2,321	-1.69%	4,600	88億5692万	-5.65%	14.83	5.63
06/18	2,391	2,391	2,341	2,361	+0.85%	2,100	90億956万	-4.1%	15.08	5.73
06/17	2,339	2,408	2,339	2,341	+0.09%	8,700	89億3324万	-4.95%	14.95	5.68
06/16	2,330	2,339	2,300	2,339	+0.39%	1,900	89億2560万	-5.19%	14.94	5.68
06/15	2,271	2,339	2,271	2,330	+2.6%	7,600	88億9126万	-5.52%	14.88	5.66
06/12	2,312	2,338	2,251	2,271	-1.52%	15,900	86億6612万	-7.87%	14.51	5.51
06/11	2,344	2,361	2,304	2,306	-2.33%	8,100	87億9968万	-6.49%	14.73	5.6
06/10	2,426	2,426	2,352	2,361	-4.64%	5,400	90億956万	-4.18%	15.08	5.73
06/09	2,480	2,494	2,448	2,476	-0.12%	7,700	94億4840万	+0.65%	15.82	6.01
06/08	2,449	2,481	2,441	2,479	-0.8%	3,800	94億5984万	+1.06%	15.84	6.02
06/05	2,449	2,542	2,449	2,499	+4.13%	5,700	95億3616万	+2.29%	15.96	6.07
06/04	2,436	2,469	2,386	2,400	-3.42%	11,500	91億5838万	-1.32%	15.33	5.83
06/03	2,533	2,533	2,480	2,485	-2.24%	3,000	94億8274万	+2.52%	15.87	6.03
06/02	2,516	2,550	2,491	2,542	-0.27%	10,400	97億25万	+5.3%	16.24	6.17
06/01	2,583	2,583	2,520	2,549	+0.63%	3,100	97億2696万	+6.08%	16.28	6.19
05/29	2,537	2,597	2,516	2,533	-0.9%	7,800	96億6591万	+5.89%	16.18	6.15
05/28	2,501	2,568	2,478	2,556	+1.47%	12,300	97億5368万	+7.35%	16.33	6.2
05/27	2,552	2,552	2,462	2,519	+0.16%	7,300	96億1248万	+6.24%	16.09	6.11
05/26	2,509	2,515	2,436	2,515	0%	13,400	95億9722万	+6.3%	16.07	6.1
05/25	2,623	2,623	2,431	2,515	-3.97%	30,200	95億9722万	+6.7%	16.07	6.1
05/22	2,550	2,650	2,531	2,619	+2.26%	10,000	99億9408万	+11.49%	16.73	6.36
05/21	2,565	2,590	2,540	2,561	-0.16%	5,300	97億7276万	+9.63%	16.36	6.22
05/20	2,562	2,622	2,527	2,565	-1.16%	12,000	97億8802万	+10.28%	16.38	6.23
05/19	2,497	2,635	2,473	2,595	+5.4%	22,900	99億250万	+11.95%	16.58	6.3
05/18	2,400	2,476	2,388	2,462	+3.66%	11,800	93億9497万	+6.58%	15.73	5.98
05/15	2,371	2,434	2,371	2,375	+0.17%	12,700	90億6298万	+3.04%	15.17	5.76
05/14	2,500	2,500	2,322	2,371	-3.22%	19,400	90億4772万	+2.95%	15.15	5.75
05/13	2,433	2,526	2,373	2,450	+5.65%	37,500	93億4918万	+6.57%	15.65	5.95
05/12	2,355	2,449	2,267	2,319	+0.61%	33,600	88億4929万	+1.18%	14.81	5.63
05/11	2,351	2,351	2,293	2,305	+0.17%	8,300	87億9586万	+0.61%	14.72	5.59
05/08	2,256	2,319	2,256	2,301	+2.09%	6,600	87億8060万	+0.44%	14.7	5.59
05/07	2,253	2,320	2,245	2,254	+0.04%	9,100	86億125万	-1.7%	14.4	5.47
05/01	2,315	2,315	2,222	2,253	-2.13%	25,900	85億9743万	-2.3%	14.39	5.47
04/30	2,272	2,306	2,245	2,302	+2.91%	8,600	87億8441万	-0.56%	14.7	5.59
04/28	2,233	2,251	2,221	2,237	+0.95%	10,300	85億3637万	-3.7%	14.29	5.43
04/27	2,200	2,232	2,197	2,216	+0.73%	8,100	84億5624万	-5.02%	14.16	5.38
04/24	2,211	2,227	2,197	2,200	-1.52%	11,500	83億9518万	-6.34%	14.05	5.34
04/23	2,286	2,286	2,215	2,234	-1.72%	11,000	85億2493万	-5.62%	14.27	5.42
04/22	2,261	2,291	2,259	2,273	+0.53%	8,500	86億7375万	-4.58%	14.52	5.52
04/21	2,261	2,262	2,218	2,261	0%	12,500	86億2796万	-5.52%	14.44	5.49
04/20	2,314	2,325	2,190	2,261	-2.46%	45,800	86億2796万	-5.87%	14.44	5.49
04/17	2,364	2,409	2,288	2,318	-2.44%	9,200	88億4547万	-3.9%	14.81	5.63
04/16	2,353	2,449	2,353	2,376	+3.17%	10,300	90億6680万	-1.82%	15.18	5.77
04/15	2,315	2,370	2,300	2,303	-0.39%	8,100	87億8823万	-5.03%	14.71	5.59
04/14	2,341	2,342	2,287	2,312	+0.92%	7,200	88億2257万	-4.93%	14.77	5.61
04/13	2,364	2,400	2,291	2,291	-1.16%	7,600	87億4244万	-5.76%	14.63	5.56
04/10	2,375	2,376	2,301	2,318	-2.24%	4,200	88億4547万	-4.61%	14.81	5.63
04/09	2,427	2,427	2,351	2,371	-0.84%	6,300	90億4772万	-2.31%	15.15	5.75
04/08	2,330	2,430	2,330	2,391	+2.62%	7,100	91億2404万	-1.12%	15.27	5.8
04/07	2,321	2,344	2,305	2,330	+0.56%	5,500	88億9126万	-3.32%	14.88	5.66
04/06	2,281	2,321	2,281	2,317	+1.05%	7,200	88億4165万	-3.78%	14.8	5.62
04/03	2,258	2,323	2,258	2,293	+1.55%	10,100	87億5007万	-4.89%	14.65	5.57
04/02	2,340	2,345	2,243	2,258	-1.4%	11,900	86億1651万	-6.46%	14.42	5.48
04/01	2,329	2,329	2,250	2,290	-0.82%	18,400	87億3862万	-5.22%	14.63	5.56
03/31	2,361	2,380	2,290	2,309	-2.2%	17,200	88億1113万	-4.31%	14.75	6.34
03/30	2,470	2,470	2,361	2,361	-8.13%	26,200	90億956万	-2.24%	15.08	6.49
03/27	2,475	2,574	2,462	2,570	+3.63%	20,100	98億710万	+6.42%	16.42	7.06
03/26	2,496	2,529	2,470	2,480	-0.64%	17,200	94億6366万	+3.12%	15.84	6.81
03/25	2,512	2,595	2,459	2,496	+0.08%	21,200	95億2472万	+4.04%	15.94	6.86
03/24	2,649	2,655	2,470	2,494	-4.7%	42,500	95億1708万	+4.44%	15.93	6.85
03/23	2,638	2,638	2,540	2,617	-0.91%	14,300	99億8645万	+10%	16.72	7.19

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	4,795 11/8	2,414 12/22	2,827,800 9/28	180億3670万	90億8042万	+42.54% 11/8	-30.16% 1/27
2022年 12月期	3,000 1/4	1,234 2/16	230,500 2/17	112億8469万	46億4177万	+21.17% 4/5	-21.02% 5/12
2023年 12月期	2,818 9/28	1,234 1/17	472,300 5/18	106億9万	46億4177万	+32.66% 8/24	-18.91% 10/23
2024年 12月期	3,080 2/28	1,781 8/5	162,300 6/14	115億8562万	66億9934万	+17.32% 7/1	-27.61% 8/5
2025年 12月期	3,540 9/11 9/10	1,598 4/7	317,700 2/28	135億861万	60億1098万	+20.56% 8/25	-20.52% 4/7
最新	2,589 2026/8/17		11,400	100億2377万		+9.7% 2,360

年間値上がり率

2022/12/30 vs 2021/12/30: -56%（0.44倍）
2023/12/29 vs 2022/12/30: 102%（2.02倍）
2024/12/30 vs 2023/12/29: -3%（0.97倍）
2025/12/30 vs 2024/12/30: 20%（1.2倍）
2026/08/17 vs 2025/12/30: -14%（0.86倍）
過去安値 1,234円（2023/01/17）: 110%（2.1倍）
2,589円（8/17）

ROBOT PAYMENT（4374）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

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