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無料期間延長中無料で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

9/25

前日 (9/24): 2,485
始値: 2,486
高値: 2,499
安値: 2,438
終値 -1.73%: 2,442
出来高 +78.57%: 7,500

乖離率

株価（5日） 移動平均値: -1.57%
2,481
株価（25日） 移動平均値: -1.33%
2,475
出来高（5日） 移動平均値: +114.29%
3,500

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	2,486	2,499	2,438	2,442	-1.73%	7,500	-	-1.33%	-	-
09/24	2,493	2,536	2,485	2,485	-0.72%	4,200	-	+0.28%	-	-
09/18	2,485	2,519	2,485	2,503	+0.48%	1,500	-	+0.85%	-	-
09/17	2,510	2,521	2,491	2,491	+0.24%	1,500	-	+0.44%	-	-
09/16	2,493	2,503	2,483	2,485	-0.84%	2,800	-	+0.32%	-	-
09/15	2,481	2,536	2,481	2,506	+1.01%	5,500	-	+1.25%	-	-
09/14	2,500	2,521	2,480	2,481	-1.47%	3,000	-	+0.53%	-	-
09/11	2,520	2,525	2,499	2,518	-1.14%	4,200	-	+2.27%	-	-
09/10	2,558	2,558	2,475	2,547	+5.77%	23,000	-	+3.75%	-	-
09/09	2,464	2,464	2,408	2,408	-1.31%	4,600	-	-1.55%	-	-
09/08	2,446	2,469	2,440	2,440	-0.85%	2,900	-	-0.08%	-	-
09/07	2,489	2,489	2,445	2,461	+0.74%	2,700	-	+1.03%	-	-
09/04	2,431	2,483	2,431	2,443	-0.08%	1,300	-	+0.58%	-	-
09/03	2,407	2,445	2,406	2,445	+1.45%	3,100	-	+0.91%	-	-
09/02	2,462	2,462	2,400	2,410	-3.33%	6,700	-	-0.29%	-	-
09/01	2,529	2,529	2,455	2,493	-1.38%	3,100	-	+3.32%	-	-
08/31	2,509	2,560	2,509	2,528	+0.72%	1,800	-	+5.03%	-	-
08/28	2,500	2,558	2,500	2,510	+1.33%	7,900	-	+4.67%	-	-
08/27	2,497	2,510	2,477	2,477	-0.76%	2,700	-	+3.6%	-	-
08/26	2,459	2,514	2,459	2,496	+1.46%	3,900	-	+4.61%	-	-
08/25	2,519	2,525	2,454	2,460	-1.8%	2,800	-	+3.27%	-	-
08/24	2,487	2,505	2,474	2,505	+1.21%	1,900	-	+5.34%	-	-
08/21	2,480	2,480	2,451	2,475	+0.24%	1,100	-	+4.25%	-	-
08/20	2,443	2,480	2,432	2,469	+2.75%	1,200	-	+4.13%	-	-
08/19	2,472	2,539	2,402	2,403	-3.84%	11,400	-	+1.52%	-	-
08/18	2,551	2,555	2,469	2,499	-3.48%	11,000	-	+5.71%	-	-
08/17	2,507	2,590	2,503	2,589	+5.37%	11,400	-	+9.7%	-	-
08/14	2,379	2,475	2,379	2,457	+1.82%	18,200	-	+4.46%	-	-
08/13	2,348	2,448	2,306	2,413	-1.43%	62,100	-	+2.77%	-	-
08/12	2,341	2,545	2,312	2,448	+5.38%	40,700	-	+4.3%	-	-
08/10	2,325	2,362	2,319	2,323	+0.09%	9,200	-	-1.02%	-	-
08/07	2,353	2,353	2,320	2,321	-1.36%	1,400	-	-1.28%	-	-
08/06	2,305	2,396	2,305	2,353	+1.03%	3,800	-	+0.04%	-	-
08/05	2,317	2,335	2,293	2,329	+1.61%	6,800	-	-0.89%	-	-
08/04	2,298	2,304	2,292	2,292	-0.52%	400	-	-2.43%	-	-
08/03	2,290	2,307	2,281	2,304	+0.57%	6,600	-	-2.04%	-	-
07/31	2,271	2,309	2,266	2,291	+0.04%	1,900	-	-2.55%	-	-
07/30	2,278	2,320	2,253	2,290	-0.43%	4,600	-	-2.64%	-	-
07/29	2,300	2,306	2,281	2,300	-0.09%	3,600	-	-2.17%	-	-
07/28	2,337	2,337	2,302	2,302	-1.37%	2,500	-	-2.13%	-	-
07/27	2,341	2,341	2,319	2,334	+0.6%	900	-	-0.85%	-	-
07/24	2,319	2,320	2,319	2,320	+0.04%	1,100	-	-1.44%	-	-
07/23	2,358	2,358	2,299	2,319	-1.95%	10,300	-	-1.57%	-	-
07/22	2,388	2,388	2,340	2,365	-0.5%	2,700	-	+0.38%	-	-
07/21	2,371	2,383	2,348	2,377	-0.13%	6,300	-	+0.93%	-	-
07/17	2,395	2,395	2,350	2,380	-0.71%	2,200	-	+1.15%	-	-
07/16	2,399	2,432	2,349	2,397	+0.29%	7,000	-	+2.04%	-	-
07/15	2,399	2,407	2,307	2,390	+0.38%	5,000	-	+1.92%	-	-
07/14	2,333	2,384	2,333	2,381	+1.97%	4,600	-	+1.58%	-	-
07/13	2,422	2,422	2,335	2,335	-2.63%	4,400	-	-0.55%	-	-
07/10	2,373	2,417	2,373	2,398	+1.22%	4,400	-	+1.87%	-	-
07/09	2,351	2,399	2,351	2,369	+0.34%	900	-	+0.47%	-	-
07/08	2,401	2,402	2,361	2,361	-1.67%	4,400	-	+0.08%	-	-
07/07	2,424	2,425	2,401	2,401	-1.72%	3,200	-	+1.57%	-	-
07/06	2,428	2,445	2,395	2,443	+0.62%	2,800	-	+3.08%	-	-
07/03	2,305	2,428	2,305	2,428	+4.03%	6,500	-	+2.27%	-	-
07/02	2,341	2,412	2,300	2,334	+1.52%	8,400	-	-1.85%	-	-
07/01	2,290	2,320	2,290	2,299	-0.95%	1,400	-	-3.69%	-	-
06/30	2,306	2,321	2,282	2,321	-1.44%	2,100	-	-3.13%	-	-
06/29	2,326	2,384	2,300	2,355	+3.47%	5,900	-	-2.04%	-	-
06/26	2,325	2,325	2,270	2,276	-1.94%	4,200	-	-5.56%	-	-
06/25	2,283	2,321	2,270	2,321	+1.8%	5,300	-	-4.25%	-	-
06/24	2,353	2,353	2,280	2,280	-1%	5,800	-	-6.29%	-	-
06/23	2,370	2,420	2,302	2,303	-2.95%	6,900	-	-5.81%	-	-
06/22	2,371	2,398	2,352	2,373	+2.24%	4,400	-	-3.38%	-	-
06/19	2,385	2,385	2,320	2,321	-1.69%	4,600	-	-5.65%	-	-
06/18	2,391	2,391	2,341	2,361	+0.85%	2,100	-	-4.1%	-	-
06/17	2,339	2,408	2,339	2,341	+0.09%	8,700	-	-4.95%	-	-
06/16	2,330	2,339	2,300	2,339	+0.39%	1,900	-	-5.19%	-	-
06/15	2,271	2,339	2,271	2,330	+2.6%	7,600	-	-5.52%	-	-
06/12	2,312	2,338	2,251	2,271	-1.52%	15,900	-	-7.87%	-	-
06/11	2,344	2,361	2,304	2,306	-2.33%	8,100	-	-6.49%	-	-
06/10	2,426	2,426	2,352	2,361	-4.64%	5,400	-	-4.18%	-	-
06/09	2,480	2,494	2,448	2,476	-0.12%	7,700	-	+0.65%	-	-
06/08	2,449	2,481	2,441	2,479	-0.8%	3,800	-	+1.06%	-	-
06/05	2,449	2,542	2,449	2,499	+4.13%	5,700	-	+2.29%	-	-
06/04	2,436	2,469	2,386	2,400	-3.42%	11,500	-	-1.32%	-	-
06/03	2,533	2,533	2,480	2,485	-2.24%	3,000	-	+2.52%	-	-
06/02	2,516	2,550	2,491	2,542	-0.27%	10,400	-	+5.3%	-	-
06/01	2,583	2,583	2,520	2,549	+0.63%	3,100	-	+6.08%	-	-
05/29	2,537	2,597	2,516	2,533	-0.9%	7,800	-	+5.89%	-	-
05/28	2,501	2,568	2,478	2,556	+1.47%	12,300	-	+7.35%	-	-
05/27	2,552	2,552	2,462	2,519	+0.16%	7,300	-	+6.24%	-	-
05/26	2,509	2,515	2,436	2,515	0%	13,400	-	+6.3%	-	-
05/25	2,623	2,623	2,431	2,515	-3.97%	30,200	-	+6.7%	-	-
05/22	2,550	2,650	2,531	2,619	+2.26%	10,000	-	+11.49%	-	-
05/21	2,565	2,590	2,540	2,561	-0.16%	5,300	-	+9.63%	-	-
05/20	2,562	2,622	2,527	2,565	-1.16%	12,000	-	+10.28%	-	-
05/19	2,497	2,635	2,473	2,595	+5.4%	22,900	-	+11.95%	-	-
05/18	2,400	2,476	2,388	2,462	+3.66%	11,800	-	+6.58%	-	-
05/15	2,371	2,434	2,371	2,375	+0.17%	12,700	-	+3.04%	-	-
05/14	2,500	2,500	2,322	2,371	-3.22%	19,400	-	+2.95%	-	-
05/13	2,433	2,526	2,373	2,450	+5.65%	37,500	-	+6.57%	-	-
05/12	2,355	2,449	2,267	2,319	+0.61%	33,600	-	+1.18%	-	-
05/11	2,351	2,351	2,293	2,305	+0.17%	8,300	-	+0.61%	-	-
05/08	2,256	2,319	2,256	2,301	+2.09%	6,600	-	+0.44%	-	-
05/07	2,253	2,320	2,245	2,254	+0.04%	9,100	-	-1.7%	-	-
05/01	2,315	2,315	2,222	2,253	-2.13%	25,900	-	-2.3%	-	-
04/30	2,272	2,306	2,245	2,302	+2.91%	8,600	-	-0.56%	-	-
04/28	2,233	2,251	2,221	2,237	+0.95%	10,300	-	-3.7%	-	-

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	2,442 2026/9/25		7,500	94億5463万		-1.33% 2,475

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）
2026/09/25 vs 2025/12/30: -18%（0.82倍）
過去安値 1,234円（2023/01/17）: 98%（1.98倍）
2,442円（9/25）

ROBOT PAYMENT（4374）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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