- 4389
- 2026/09/25
- 時価
- 124億円
- PER 予
- 12.17倍
- 2019年以降
- 9.41-49.11倍
（2019-2026年） - PBR
- 3.46倍
- 2019年以降
- 1.4-8.17倍
（2019-2026年） - 配当 予
- 3.06%
- ROE 予
- 28.46%
- ROA 予
- 20.15%
- 資料
- Link
- CSV,JSON
プロパティデータバンク（4389）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,056
- 始値
- 1,082
- 高値
- 1,082
- 安値
- 1,046
- 終値 -0.95%
- 1,046
- 出来高 +32.14%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,049 - 株価（25日）
移動平均値 - -1.13%
1,058 - 出来高（5日）
移動平均値 - +22.52%
3,020
2026/04/24～2026/09/25
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 | 1,082 | 1,082 | 1,046 | 1,046 | -0.95% | 3,700 | - | -1.13% | - | - |
| 09/24 | 1,054 | 1,069 | 1,053 | 1,056 | -0.19% | 2,800 | - | 0% | - | - |
| 09/18 | 1,046 | 1,090 | 1,046 | 1,058 | +1.15% | 2,800 | - | +0.19% | - | - |
| 09/17 | 1,043 | 1,059 | 1,020 | 1,046 | +0.58% | 3,300 | - | -0.85% | - | - |
| 09/16 | 1,064 | 1,069 | 1,040 | 1,040 | +0.58% | 2,500 | - | -1.23% | - | - |
| 09/15 | 1,038 | 1,055 | 1,032 | 1,034 | -0.39% | 5,000 | - | -1.99% | - | - |
| 09/14 | 1,098 | 1,098 | 1,024 | 1,038 | -2.81% | 17,800 | - | -1.89% | - | - |
| 09/11 | 1,083 | 1,084 | 1,061 | 1,068 | -1.39% | 3,700 | - | +0.75% | - | - |
| 09/10 | 1,110 | 1,110 | 1,068 | 1,083 | -2.87% | 17,600 | - | +2.27% | - | - |
| 09/09 | 1,101 | 1,134 | 1,101 | 1,115 | +0.45% | 5,700 | - | +5.39% | - | - |
| 09/08 | 1,104 | 1,131 | 1,101 | 1,110 | 0% | 11,700 | - | +5.21% | - | - |
| 09/07 | 1,093 | 1,111 | 1,074 | 1,110 | +3.84% | 9,700 | - | +5.41% | - | - |
| 09/04 | 1,055 | 1,091 | 1,055 | 1,069 | +2.39% | 11,600 | - | +1.71% | - | - |
| 09/03 | 1,055 | 1,055 | 1,041 | 1,044 | -1.04% | 2,800 | - | -0.57% | - | - |
| 09/02 | 1,040 | 1,068 | 1,040 | 1,055 | -0.38% | 3,500 | - | +0.38% | - | - |
| 09/01 | 1,071 | 1,079 | 1,050 | 1,059 | -1.12% | 6,500 | - | +0.76% | - | - |
| 08/31 | 1,040 | 1,078 | 1,040 | 1,071 | +5% | 5,400 | - | +1.9% | - | - |
| 08/28 | 1,038 | 1,057 | 1,003 | 1,020 | -1.45% | 7,200 | - | -2.76% | - | - |
| 08/27 | 1,034 | 1,065 | 1,026 | 1,035 | -0.58% | 1,800 | - | -1.43% | - | - |
| 08/26 | 1,043 | 1,052 | 1,020 | 1,041 | +0.1% | 3,400 | - | -0.86% | - | - |
| 08/25 | 1,040 | 1,050 | 1,034 | 1,040 | 0% | 3,200 | - | -0.86% | - | - |
| 08/24 | 1,040 | 1,054 | 1,040 | 1,040 | -0.38% | 2,400 | - | -0.86% | - | - |
| 08/21 | 1,058 | 1,079 | 1,041 | 1,044 | -1.23% | 2,900 | - | -0.48% | - | - |
| 08/20 | 1,059 | 1,059 | 989 | 1,057 | -0.19% | 9,300 | - | +0.76% | - | - |
| 08/19 | 1,037 | 1,059 | 1,021 | 1,059 | +4.64% | 4,500 | - | +0.95% | - | - |
| 08/18 | 1,061 | 1,061 | 1,006 | 1,012 | -2.97% | 12,500 | - | -3.62% | - | - |
| 08/17 | 1,024 | 1,045 | 1,024 | 1,043 | +0.87% | 7,200 | - | -0.95% | - | - |
| 08/14 | 1,000 | 1,055 | 1,000 | 1,034 | +3.4% | 10,800 | - | -1.9% | - | - |
| 08/13 | 1,035 | 1,099 | 983 | 1,000 | -8.68% | 26,800 | - | -5.21% | - | - |
| 08/12 | 1,116 | 1,160 | 1,095 | 1,095 | -0.9% | 13,100 | - | +3.4% | - | - |
| 08/10 | 1,084 | 1,108 | 1,069 | 1,105 | +1.38% | 4,100 | - | +4.74% | - | - |
| 08/07 | 1,024 | 1,116 | 1,024 | 1,090 | +3.42% | 7,500 | - | +3.61% | - | - |
| 08/06 | 1,025 | 1,054 | 1,017 | 1,054 | +0.86% | 4,700 | - | +0.57% | - | - |
| 08/05 | 1,051 | 1,054 | 1,040 | 1,045 | -0.57% | 900 | - | +0.29% | - | - |
| 08/04 | 1,062 | 1,062 | 980 | 1,051 | -1.04% | 17,000 | - | +1.45% | - | - |
| 08/03 | 1,028 | 1,067 | 1,028 | 1,062 | +2.02% | 1,700 | - | +3.11% | - | - |
| 07/30 | 1,043 | 1,043 | 1,041 | 1,041 | -1.42% | 500 | - | +1.76% | - | - |
| 07/29 | 1,060 | 1,060 | 1,043 | 1,056 | -0.38% | 3,000 | - | +3.83% | - | - |
| 07/28 | 1,064 | 1,065 | 1,042 | 1,060 | -0.38% | 2,200 | - | +5.05% | - | - |
| 07/27 | 1,050 | 1,068 | 1,047 | 1,064 | +1.72% | 4,500 | - | +6.19% | - | - |
| 07/24 | 1,016 | 1,057 | 1,016 | 1,046 | +1.65% | 4,800 | - | +5.13% | - | - |
| 07/23 | 1,040 | 1,040 | 1,020 | 1,029 | -1.06% | 700 | - | +4.15% | - | - |
| 07/22 | 1,036 | 1,040 | 1,020 | 1,040 | +0.39% | 800 | - | +6.01% | - | - |
| 07/21 | 1,039 | 1,052 | 1,036 | 1,036 | +2.17% | 2,700 | - | +6.26% | - | - |
| 07/17 | 1,014 | 1,047 | 1,011 | 1,014 | -3.89% | 6,100 | - | +4.64% | - | - |
| 07/16 | 1,040 | 1,056 | 1,040 | 1,055 | +1.44% | 2,500 | - | +9.55% | - | - |
| 07/15 | 1,040 | 1,049 | 1,020 | 1,040 | 0% | 7,400 | - | +8.9% | - | - |
| 07/14 | 1,040 | 1,050 | 1,009 | 1,040 | -0.95% | 7,000 | - | +9.7% | - | - |
| 07/13 | 1,122 | 1,122 | 1,024 | 1,050 | -3.58% | 5,300 | - | +11.7% | - | - |
| 07/10 | 1,083 | 1,109 | 1,083 | 1,089 | +0.55% | 2,700 | - | +16.72% | - | - |
| 07/09 | 1,081 | 1,090 | 1,059 | 1,083 | +0.19% | 10,300 | - | +17.21% | - | - |
| 07/08 | 1,043 | 1,109 | 1,043 | 1,081 | +3.84% | 4,900 | - | +18.14% | - | - |
| 07/07 | 1,036 | 1,152 | 1,036 | 1,041 | -5.02% | 18,000 | - | +14.77% | - | - |
| 07/06 | 1,040 | 1,096 | 1,040 | 1,096 | +10.15% | 16,600 | - | +21.78% | - | - |
| 07/03 | 1,044 | 1,045 | 995 | 995 | -4.69% | 15,600 | - | +11.55% | - | - |
| 07/02 | 996 | 1,072 | 996 | 1,044 | +6.42% | 23,100 | - | +17.83% | - | - |
| 07/01 | 910 | 981 | 901 | 981 | +7.92% | 8,900 | - | +11.48% | - | - |
| 06/30 | 905 | 909 | 893 | 909 | +0.44% | 600 | - | +3.77% | - | - |
| 06/29 | 890 | 908 | 885 | 905 | +2.49% | 2,600 | - | +3.43% | - | - |
| 06/25 | 898 | 898 | 883 | 883 | -1.01% | 1,500 | - | +1.03% | - | - |
| 06/24 | 880 | 895 | 878 | 892 | +0.56% | 2,600 | - | +2.18% | - | - |
| 06/23 | 870 | 894 | 866 | 887 | +1.95% | 3,400 | - | +1.6% | - | - |
| 06/22 | 873 | 889 | 870 | 870 | -0.34% | 3,300 | - | -0.34% | - | - |
| 06/19 | 891 | 891 | 873 | 873 | -2.89% | 600 | - | -0.11% | - | - |
| 06/18 | 862 | 899 | 862 | 899 | +4.29% | 5,500 | - | +2.86% | - | - |
| 06/17 | 867 | 884 | 860 | 862 | -0.46% | 6,300 | - | -1.26% | - | - |
| 06/16 | 873 | 881 | 865 | 866 | -1.14% | 4,800 | - | -0.46% | - | - |
| 06/15 | 894 | 894 | 845 | 876 | -1.46% | 10,900 | - | +1.15% | - | - |
| 06/12 | 911 | 918 | 881 | 889 | +0.91% | 15,300 | - | +3.01% | - | - |
| 06/11 | 868 | 908 | 860 | 881 | +3.16% | 19,300 | - | +2.68% | - | - |
| 06/10 | 867 | 870 | 854 | 854 | -0.58% | 6,300 | - | 0% | - | - |
| 06/09 | 843 | 859 | 840 | 859 | +1.9% | 4,300 | - | +0.94% | - | - |
| 06/08 | 854 | 866 | 842 | 843 | -2.2% | 11,900 | - | -0.59% | - | - |
| 06/05 | 870 | 877 | 860 | 862 | -0.92% | 10,600 | - | +1.89% | - | - |
| 06/04 | 866 | 875 | 860 | 870 | +0.46% | 10,500 | - | +3.2% | - | - |
| 06/03 | 862 | 889 | 860 | 866 | 0% | 11,300 | - | +3.1% | - | - |
| 06/02 | 869 | 876 | 860 | 866 | -1.25% | 2,300 | - | +3.46% | - | - |
| 06/01 | 893 | 893 | 875 | 877 | -0.23% | 3,200 | - | +5.16% | - | - |
| 05/29 | 862 | 879 | 855 | 879 | +1.62% | 7,100 | - | +5.78% | - | - |
| 05/28 | 884 | 884 | 865 | 865 | -1.14% | 2,400 | - | +4.47% | - | - |
| 05/27 | 873 | 882 | 861 | 875 | -1.02% | 7,400 | - | +6.06% | - | - |
| 05/26 | 880 | 893 | 872 | 884 | -0.11% | 12,200 | - | +7.41% | - | - |
| 05/25 | 881 | 904 | 865 | 885 | +0.45% | 17,400 | - | +8.06% | - | - |
| 05/22 | 861 | 920 | 860 | 881 | +1.15% | 57,400 | - | +7.97% | - | - |
| 05/21 | 875 | 882 | 851 | 871 | -1.8% | 6,700 | - | +7.27% | - | - |
| 05/20 | 900 | 900 | 875 | 887 | -0.22% | 4,200 | - | +9.51% | - | - |
| 05/19 | 868 | 901 | 863 | 889 | +1.14% | 7,300 | - | +10.16% | - | - |
| 05/18 | 889 | 890 | 864 | 879 | -1.24% | 8,400 | - | +9.33% | - | - |
| 05/15 | 867 | 891 | 853 | 890 | +3.13% | 18,700 | - | +10.97% | - | - |
| 05/14 | 900 | 918 | 863 | 863 | +10.36% | 81,800 | - | +8.01% | - | - |
| 05/13 | 794 | 819 | 782 | 782 | -0.51% | 8,200 | - | -1.76% | - | - |
| 05/12 | 787 | 795 | 775 | 786 | +0.77% | 7,800 | - | -1.38% | - | - |
| 05/11 | 766 | 800 | 766 | 780 | +1.3% | 16,900 | - | -2.13% | - | - |
| 05/08 | 774 | 788 | 753 | 770 | -1.28% | 10,500 | - | -3.39% | - | - |
| 05/07 | 782 | 800 | 768 | 780 | -0.13% | 11,800 | - | -2.13% | - | - |
| 05/01 | 790 | 790 | 781 | 781 | -0.38% | 1,600 | - | -2.13% | - | - |
| 04/30 | 785 | 793 | 780 | 784 | -0.88% | 5,900 | - | -1.75% | - | - |
| 04/28 | 796 | 796 | 791 | 791 | -0.63% | 2,700 | - | -1% | - | - |
| 04/27 | 798 | 830 | 789 | 796 | +0.76% | 30,900 | - | -0.5% | - | - |
| 04/24 | 792 | 803 | 788 | 790 | -1.13% | 3,300 | - | -1.25% | - | - |
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 | |
| 2019年 3月期 | 690 4,140 6/27 | 263 1,575 12/26 | 4,428,600 738,100 6/28 | 78億1011万 | 30億6054万 | +49.83% 3/1 | -24.04% 12/25 |
| 2020年 3月期 | 663 1,325 1/24 | 225 450 3/19 | 410,400 205,200 10/31 | 78億213万 | 26億5072万 | +41.28% 4/16 | -37.91% 3/19 |
| 2021年 3月期 | 1,490 2,980 10/14 | 290 580 4/3 | 1,360,200 680,100 2/2 | 176億4130万 | 34億1649万 | +42.55% 8/5 | -26.88% 11/2 |
| 2022年 3月期 | 1,110 2,220 4/19 | 559 1,118 8/18 | 754,000 377,000 7/30 | 131億4684万 | 66億3253万 | +21.42% 5/6 | -27.19% 8/4 |
| 2023年 3月期 | 1,214 2,428 7/8 | 756 1,512 4/13 | 586,000 293,000 5/2 | 144億411万 | 89億6994万 | +22.1% 5/12 | -13.18% 8/3 |
| 2024年 3月期 | 1,070 2,139 6/28 | 516 1,032 2/19 | 114,800 57,400 2/8 | 126億8961万 | 61億2234万 | +17.02% 4/22 | -24.87% 2/16 |
| 2025年 3月期 | 833 1,665 11/7 | 509 1,018 4/8 | 198,800 99,400 5/15 | 98億7761万 | 60億3928万 | +15.66% 6/7 | -17.25% 8/5 |
| 2026年 3月期 | 1,070 8/5 | 590 1,180 4/7 | 281,000 140,500 4/8 | 126億9555万 | 70億35万 | +13.39% 5/19 | -13.45% 2/17 |
| 最新 | 1,046 2026/9/25 | 3,700 | 124億1079万 | -1.13% 1,058 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- 77%（1.77倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/25 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
225円（2020/03/19） - 365%（4.65倍）
1,046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。
