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
10/30	392	399	390	394	+1.03%	2,700	-	-1.25%	-	-
10/29	395	395	390	390	-0.51%	8,800	-	-2.5%	-	-
10/28	390	392	390	392	-0.25%	4,700	-	-2%	-	-
10/27	395	402	393	393	+0.51%	700	-	-2%	-	-
10/26	391	392	391	391	0%	14,700	-	-2.49%	-	-
10/23	397	397	390	391	-1.01%	4,600	-	-2.74%	-	-
10/22	405	405	395	395	-0.75%	3,900	-	-1.74%	-	-
10/21	403	405	398	398	-1.97%	2,200	-	-1.24%	-	-
10/20	399	406	398	406	+2.01%	4,700	-	+0.74%	-	-
10/19	396	403	396	398	+0.51%	1,300	-	-1.49%	-	-
10/16	393	403	393	396	+0.76%	5,700	-	-2.22%	-	-
10/15	399	399	393	393	-1.5%	7,800	-	-3.2%	-	-
10/14	406	406	398	399	-0.99%	6,500	-	-1.97%	-	-
10/13	405	405	400	403	-0.49%	1,200	-	-0.98%	-	-
10/09	396	406	396	405	+1%	12,500	-	-0.74%	-	-
10/08	405	407	390	401	-0.25%	24,400	-	-1.96%	-	-
10/07	395	402	395	402	+1.77%	800	-	-1.95%	-	-
10/06	393	403	391	395	+0.51%	2,800	-	-3.66%	-	-
10/05	403	403	390	393	-1.75%	8,800	-	-4.38%	-	-
10/02	407	407	399	400	-1.72%	9,400	-	-2.91%	-	-
10/01	406	407	405	407	+0.25%	2,600	-	-1.21%	-	-
09/30	406	409	406	406	0%	1,600	-	-1.46%	-	-
09/29	412	412	405	406	-0.49%	1,300	-	-1.46%	-	-
09/28	410	414	408	408	-0.49%	1,300	-	-0.97%	-	-
09/25	413	413	408	410	0%	3,000	-	-0.49%	-	-
09/24	413	413	405	410	+0.49%	7,100	-	-0.73%	-	-
09/18	412	412	408	408	-0.49%	300	-	-0.97%	-	-
09/17	411	415	409	410	+0.99%	14,900	-	-0.24%	-	-
09/16	402	412	396	406	+0.25%	12,300	-	-0.98%	-	-
09/15	401	405	401	405	+1%	2,900	-	-1.22%	-	-
09/14	403	408	400	401	-0.99%	3,700	-	-2.2%	-	-
09/11	411	413	405	405	-0.98%	1,700	-	-1.22%	-	-
09/10	413	418	402	409	-1.45%	5,400	-	0%	-	-
09/09	420	421	414	415	-2.81%	4,400	-	+1.47%	-	-
09/08	420	432	415	427	+1.43%	6,100	-	+4.66%	-	-
09/07	419	434	415	421	+1.94%	5,400	-	+3.69%	-	-
09/04	413	414	408	413	0%	1,900	-	+1.72%	-	-
09/03	418	418	410	413	-0.96%	2,000	-	+1.72%	-	-
09/02	432	432	417	417	-3.25%	4,700	-	+2.96%	-	-
09/01	429	445	415	431	+2.38%	30,500	-	+6.42%	-	-
08/31	417	436	410	421	+1.69%	33,400	-	+4.21%	-	-
08/28	410	414	407	414	+0.24%	4,800	-	+2.48%	-	-
08/27	428	442	407	413	-1.43%	25,500	-	+1.98%	-	-
08/26	410	419	403	419	+3.2%	9,000	-	+2.95%	-	-
08/25	408	414	405	406	-0.25%	7,200	-	-0.49%	-	-
08/24	405	409	402	407	+1.75%	12,100	-	-0.49%	-	-
08/21	404	411	391	400	-2.44%	51,200	-	-2.68%	-	-
08/20	400	410	400	410	+2.24%	12,400	-	-0.97%	-	-
08/19	410	420	400	401	-7.6%	90,600	-	-3.37%	-	-
08/18	410	466	396	434	+12.44%	333,300	-	+4.08%	-	-
08/17	387	393	385	386	-0.26%	18,400	-	-7.66%	-	-
08/14	390	391	386	387	-1.53%	6,600	-	-8.08%	-	-
08/13	392	395	388	393	-4.84%	29,100	-	-7.09%	-	-
08/12	395	413	391	413	+5.63%	2,300	-	-3.05%	-	-
08/10	396	396	391	391	-0.51%	900	-	-8.43%	-	-
08/07	402	402	393	393	-1.75%	700	-	-8.39%	-	-
08/06	391	400	391	400	+2.3%	14,700	-	-6.98%	-	-
08/05	392	397	390	391	+0.26%	5,200	-	-9.49%	-	-
08/04	389	391	389	390	-0.51%	1,200	-	-10.14%	-	-
08/03	383	402	383	392	-5.54%	11,200	-	-10.09%	-	-
07/31	416	416	406	415	+1.72%	900	-	-5.03%	-	-
07/30	399	408	399	408	+4.35%	600	-	-6.64%	-	-
07/29	405	408	391	391	-5.1%	5,200	-	-10.53%	-	-
07/28	420	425	403	412	-0.72%	4,000	-	-5.94%	-	-
07/27	423	425	414	415	-2.35%	2,800	-	-5.25%	-	-
07/24	434	434	419	425	-2.3%	7,600	-	-2.97%	-	-
07/23	445	445	423	435	-3.12%	15,400	-	-0.68%	-	-
07/22	450	450	444	449	-1.1%	600	-	+2.75%	-	-
07/21	443	455	443	454	+3.65%	1,900	-	+4.37%	-	-
07/17	452	452	435	438	-3.74%	6,000	-	+1.15%	-	-
07/16	455	455	455	455	-1.09%	200	-	+5.32%	-	-
07/15	458	460	458	460	+2.22%	900	-	+6.73%	-	-
07/14	459	462	450	450	-1.53%	2,300	-	+4.9%	-	-
07/13	462	462	456	457	-1.08%	1,100	-	+7.03%	-	-
07/10	449	462	449	462	+3.82%	4,100	-	+8.71%	-	-
07/09	446	452	444	445	-0.89%	1,700	-	+5.2%	-	-
07/08	445	451	437	449	+0.22%	1,500	-	+6.4%	-	-
07/07	440	460	440	448	+1.82%	6,700	-	+6.67%	-	-
07/06	442	442	436	440	-0.45%	1,300	-	+5.26%	-	-
07/03	437	448	435	442	+0.91%	2,400	-	+6.25%	-	-
07/02	438	450	434	438	-1.79%	9,300	-	+5.8%	-	-
07/01	448	448	434	446	+0.9%	3,200	-	+8.25%	-	-
06/30	433	443	433	442	+3.27%	4,100	-	+8.07%	-	-
06/29	425	432	425	428	+0.94%	4,200	-	+4.9%	-	-
06/26	407	426	407	424	+3.41%	2,600	-	+4.18%	-	-
06/25	420	424	407	410	-0.49%	10,700	-	+1.23%	-	-
06/24	405	413	401	412	-0.24%	1,900	-	+1.98%	-	-
06/23	422	422	400	413	-0.96%	6,200	-	+2.48%	-	-
06/22	413	423	410	417	+1.21%	7,000	-	+3.99%	-	-
06/19	407	412	407	412	0%	3,200	-	+3%	-	-
06/18	412	414	412	412	0%	800	-	+3.26%	-	-
06/17	420	420	412	412	-0.24%	600	-	+3.26%	-	-
06/16	410	415	410	413	+0.73%	1,900	-	+3.77%	-	-
06/15	402	410	400	410	0%	7,300	-	+3.02%	-	-
06/12	414	418	401	410	-0.73%	1,800	-	+2.76%	-	-
06/11	410	418	409	413	+0.73%	5,200	-	+3.25%	-	-
06/10	415	417	409	410	-1.68%	4,600	-	+2.24%	-	-
06/09	421	431	414	417	+2.96%	6,700	-	+3.73%	-	-
06/08	411	421	405	405	-1.46%	18,500	-	+0.5%	-	-
06/05	407	421	407	411	-0.48%	5,000	-	+1.48%	-	-

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
2022年 3月期	2,288 12/16	508 3/11	2,503,100 12/16	105億4630万	23億7967万	+52.36% 4/4	-33.84% 1/25
2023年 3月期	998 4/5	418 12/28	1,296,600 4/5	46億7632万	19億6050万	+44.7% 4/21	-17.28% 5/12
2024年 3月期	730 4/24	430 12/27	2,057,200 4/24	34億4939万	20億3235万	+23.39% 5/10	-12.3% 8/15
2025年 3月期	1,194 12/25	358 8/5	2,660,800 1/15	57億540万	17億1066万	+79.44% 12/24	-25.32% 4/7
2026年 3月期	1,176 6/18	446 3/31	839,400 4/22	56億8537万	21億5917万	+27.85% 5/16	-21.88% 2/16
最新	394 2026/10/30		2,700	19億743万		-1.25% 399

年間値上がり率

2022/12/30 vs 2021/12/30: -58%（0.42倍）
2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/12/30 vs 2023/12/29: 78%（1.78倍）
2025/12/30 vs 2024/12/30: -8%（0.92倍）
2026/10/30 vs 2025/12/30: -47%（0.53倍）
過去安値 358円（2024/08/05）: 10%（1.1倍）
394円（10/30）

True Data（4416）の株価チャート

株価

10/30

乖離率

2026/06/05～2026/10/30

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