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	501	508	494	500	-0.2%	47,300	-	-9.91%	-	-
09/24	498	506	494	501	+1.01%	44,700	-	-10.38%	-	-
09/18	500	508	496	496	-1.39%	37,000	-	-11.74%	-	-
09/17	508	518	495	503	-0.2%	45,000	-	-11.13%	-	-
09/16	509	527	500	504	-0.2%	58,800	-	-11.27%	-	-
09/15	503	517	492	505	+5.43%	165,900	-	-11.4%	-	-
09/14	500	504	474	479	-2.64%	99,100	-	-16.4%	-	-
09/11	518	518	477	492	-14.43%	392,400	-	-14.58%	-	-
09/10	582	595	545	575	+0.52%	214,300	-	-0.52%	-	-
09/09	597	600	571	572	-3.87%	91,700	-	-0.87%	-	-
09/08	608	621	595	595	-0.5%	88,500	-	+3.3%	-	-
09/07	590	613	590	598	+2.4%	78,800	-	+4.18%	-	-
09/04	570	600	565	584	+3%	64,600	-	+2.28%	-	-
09/03	565	577	552	567	-0.53%	85,800	-	0%	-	-
09/02	570	582	558	570	-3.39%	95,800	-	+1.24%	-	-
09/01	630	641	582	590	-7.81%	235,400	-	+5.17%	-	-
08/31	600	664	593	640	+7.93%	414,900	-	+14.49%	-	-
08/28	587	624	586	593	-0.67%	137,500	-	+6.85%	-	-
08/27	592	603	565	597	-0.5%	284,700	-	+7.96%	-	-
08/26	659	659	593	600	+7.33%	1,059,500	-	+9.09%	-	-
08/25	569	569	550	559	-0.53%	20,200	-	+2.01%	-	-
08/24	570	571	550	562	-1.58%	31,000	-	+2.93%	-	-
08/21	566	576	558	571	-0.87%	22,800	-	+4.58%	-	-
08/20	560	577	557	576	+3.23%	30,700	-	+5.69%	-	-
08/19	584	584	551	558	-4.45%	59,900	-	+2.57%	-	-
08/18	587	614	582	584	-0.51%	66,900	-	+7.35%	-	-
08/17	584	596	578	587	+1.21%	54,300	-	+8.1%	-	-
08/14	562	596	561	580	+1.93%	47,000	-	+7.01%	-	-
08/13	554	576	551	569	+2.15%	38,200	-	+5.18%	-	-
08/12	561	564	550	557	-0.71%	48,000	-	+2.96%	-	-
08/10	562	567	553	561	+1.45%	13,400	-	+3.31%	-	-
08/07	551	553	535	553	+0.36%	30,300	-	+1.65%	-	-
08/06	565	565	543	551	-0.72%	20,600	-	+1.29%	-	-
08/05	552	572	542	555	0%	53,900	-	+2.02%	-	-
08/04	521	567	521	555	+5.31%	91,600	-	+1.83%	-	-
08/03	513	535	501	527	+1.54%	45,400	-	-3.3%	-	-
07/31	492	526	492	519	+7.01%	79,100	-	-5.12%	-	-
07/30	480	493	468	485	-0.41%	53,400	-	-11.66%	-	-
07/29	514	520	474	487	-5.25%	143,800	-	-11.78%	-	-
07/28	529	539	508	514	-4.64%	38,900	-	-7.39%	-	-
07/27	540	542	532	539	+1.7%	21,700	-	-3.58%	-	-
07/24	528	535	517	530	-1.3%	46,100	-	-5.53%	-	-
07/23	530	543	530	537	0%	34,700	-	-4.96%	-	-
07/22	542	548	535	537	+0.37%	32,900	-	-5.62%	-	-
07/21	517	540	517	535	+3.48%	58,000	-	-6.47%	-	-
07/17	551	554	504	517	-7.51%	105,900	-	-10.24%	-	-
07/16	565	573	550	559	-1.06%	31,900	-	-3.79%	-	-
07/15	553	572	542	565	+4.05%	66,500	-	-4.24%	-	-
07/14	543	551	535	543	-1.09%	41,900	-	-9.05%	-	-
07/13	577	592	543	549	-3.68%	87,400	-	-9.56%	-	-
07/10	564	584	553	570	+2.33%	39,500	-	-8.21%	-	-
07/09	569	596	555	557	-0.36%	77,900	-	-11.45%	-	-
07/08	563	563	547	559	-2.44%	79,200	-	-11.69%	-	-
07/07	592	615	564	573	-3.86%	163,800	-	-10.19%	-	-
07/06	585	607	580	596	+1.88%	91,800	-	-7.17%	-	-
07/03	557	585	554	585	+5.03%	66,300	-	-9.58%	-	-
07/02	554	572	553	557	+0.54%	58,600	-	-14.44%	-	-
07/01	574	575	550	554	-3.99%	80,500	-	-15.81%	-	-
06/30	569	583	554	577	+2.67%	56,800	-	-13.36%	-	-
06/29	568	593	559	562	-1.06%	144,000	-	-16.62%	-	-
06/26	570	583	550	568	+0.18%	118,700	-	-17.08%	-	-
06/25	574	581	544	567	+2.35%	126,300	-	-18.3%	-	-
06/24	582	593	550	554	-3.65%	140,600	-	-21.19%	-	-
06/23	611	613	575	575	-5.58%	90,700	-	-19.13%	-	-
06/22	592	617	590	609	+3.4%	82,900	-	-15.42%	-	-
06/19	629	636	588	589	-6.06%	111,100	-	-19.32%	-	-
06/18	630	632	607	627	-0.79%	137,000	-	-15.27%	-	-
06/17	665	703	632	632	+1.12%	243,000	-	-15.73%	-	-
06/16	627	651	619	625	-0.32%	158,400	-	-17.98%	-	-
06/15	634	678	612	627	-2.64%	339,100	-	-19.62%	-	-
06/12	703	738	628	644	-17.22%	647,000	-	-18.69%	-	-
06/11	762	803	720	778	+4.15%	641,000	-	-3.59%	-	-
06/10	770	795	706	747	-4.84%	408,100	-	-8.57%	-	-
06/09	892	905	767	785	-14.21%	1,155,200	-	-5.19%	-	-
06/08	690	915	687	915	+19.61%	1,285,400	-	+9.06%	-	-
06/05	665	765	665	765	+15.04%	185,500	-	-9.79%	-	-
06/04	665	674	657	665	-1.34%	75,200	-	-23.3%	-	-
06/03	679	687	668	674	-1.32%	73,100	-	-24.35%	-	-
06/02	695	698	678	683	-3.39%	78,500	-	-25.84%	-	-
06/01	706	730	693	707	+2.17%	142,000	-	-24.71%	-	-
05/29	728	732	692	692	-3.49%	114,300	-	-28.14%	-	-
05/28	734	764	708	717	-5.66%	112,700	-	-27.43%	-	-
05/27	778	804	733	760	-3.18%	158,700	-	-25.12%	-	-
05/26	782	816	769	785	-5.88%	159,000	-	-23.71%	-	-
05/25	830	885	792	834	+4.12%	266,100	-	-19.42%	-	-
05/22	771	806	757	801	+3.49%	139,400	-	-23.13%	-	-
05/21	780	832	751	774	+1.18%	297,300	-	-26.43%	-	-
05/20	806	807	752	765	-5.67%	225,500	-	-27.63%	-	-
05/19	840	869	800	811	-4.25%	161,700	-	-23.63%	-	-
05/18	861	873	828	847	+0.12%	169,000	-	-20.47%	-	-
05/15	871	903	828	846	-2.08%	233,700	-	-20.26%	-	-
05/14	952	952	859	864	-7.79%	293,300	-	-17.87%	-	-
05/13	1,040	1,064	935	937	-13.4%	578,400	-	-9.82%	-	-
05/12	990	1,082	982	1,082	+16.09%	343,000	-	+6.08%	-	-
05/11	1,023	1,034	905	932	-8.63%	429,800	-	-6.43%	-	-
05/08	1,016	1,037	986	1,020	-0.49%	293,200	-	+4.29%	-	-
05/07	1,044	1,062	963	1,025	+1.08%	434,700	-	+7.22%	-	-
05/01	1,026	1,089	975	1,014	-3.98%	598,700	-	+8.57%	-	-
04/30	1,156	1,196	1,045	1,056	-8.57%	371,300	-	+15.54%	-	-
04/28	1,199	1,233	1,122	1,155	-6.55%	534,500	-	+29.19%	-	-

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
2019年 7月期	1,750 5,250 11/1	674 2,021 4/3	5,863,800 1,954,600 10/31	144億1755万	57億7258万	+20.58% 4/17	-33.48% 1/4
2020年 7月期	867 2,600 8/1	277 831 3/13	892,200 297,400 6/10	74億2638万	23億8779万	+44.16% 4/20	-33.87% 3/17
2021年 7月期	543 1,630 11/5 1,630 10/8	334 1,002 6/25	106,800 35,600 10/2	46億8951万	28億8275万	+23.31% 10/7	-19.13% 12/22
2022年 7月期	361 1,084 6/15	217 651 3/11 650 3/10	311,400 103,800 6/15	31億3200万	18億8093万	+26.79% 6/14	-18.03% 12/28
2023年 7月期	738 2,214 12/1	265 796 8/16	14,037,000 4,679,000 3/28	64億355万	22億9988万	+82.07% 9/15	-24.94% 1/6
2024年 7月期	472 1,417 3/21	255 765 12/20	4,956,000 1,652,000 1/22	40億9980万	22億1337万	+39.68% 3/19	-32.72% 8/5
2025年 7月期	298 895 8/1	147 440 4/7	187,500 62,500 7/10	25億8950万	12億7393万	+18.5% 6/3	-26.02% 4/7
2026年 7月期	1,630 4/24	155 466 11/20	10,137,000 3,379,000 1/16	-	13億5242万	+140.27% 1/13	-28.12% 5/29
最新	500 2026/9/25		47,300	43億5960万		-9.91% 555

年間値上がり率

2019/12/30 vs 2018/12/28: -22%（0.78倍）
2020/12/30 vs 2019/12/30: -35%（0.65倍）
2021/12/30 vs 2020/12/30: -35%（0.65倍）
2022/12/30 vs 2021/12/30: 85%（1.85倍）
2023/12/29 vs 2022/12/30: -33%（0.67倍）
2024/12/30 vs 2023/12/29: -39%（0.61倍）
2025/12/30 vs 2024/12/30: -9%（0.91倍）
2026/09/25 vs 2025/12/30: 183%（2.83倍）
過去安値 147円（2025/04/07）: 241%（3.41倍）
500円（9/25）

VALUENEX（4422）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