- 4425
- 2026/09/25
- 時価
- 165億円
- PER
- -倍
- 2019年以降
- 赤字-1639.09倍
（2019-2026年） - PBR
- 6.64倍
- 2019年以降
- 3.95-194.78倍
（2019-2026年） - 配当 予
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
Kudan（4425）の時価総額の推移
- 2019年3月29日
- 1422億689万
- 2020年3月31日
- 191億9628万
- 2021年3月31日
- 360億9936万
- 2022年3月31日
- 197億9279万
- 2023年3月31日
- 190億3422万
- 2024年3月29日
- 238億728万
- 2025年3月31日
- 132億6848万
- 2026年3月31日
- 218億3295万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | 1,465 | 1,470 | 1,434 | 1,463 | -1.28% | 51,600 | - | -0.81% | - | - |
| 09/24 | 1,465 | 1,516 | 1,465 | 1,482 | +1.93% | 197,800 | - | 0% | - | - |
| 09/18 | 1,460 | 1,472 | 1,428 | 1,454 | +0.62% | 109,200 | - | -2.42% | - | - |
| 09/17 | 1,420 | 1,459 | 1,420 | 1,445 | +2.05% | 105,000 | - | -3.6% | - | - |
| 09/16 | 1,419 | 1,424 | 1,383 | 1,416 | +0.14% | 119,400 | - | -6.23% | - | - |
| 09/15 | 1,433 | 1,447 | 1,404 | 1,414 | -1.39% | 124,200 | - | -7.1% | - | - |
| 09/14 | 1,406 | 1,437 | 1,388 | 1,434 | +0.91% | 155,000 | - | -6.4% | - | - |
| 09/11 | 1,440 | 1,446 | 1,401 | 1,421 | -5.01% | 194,400 | - | -7.85% | - | - |
| 09/10 | 1,511 | 1,538 | 1,432 | 1,496 | -2.29% | 307,000 | - | -3.61% | - | - |
| 09/09 | 1,547 | 1,571 | 1,524 | 1,531 | -0.97% | 203,700 | - | -1.92% | - | - |
| 09/08 | 1,553 | 1,609 | 1,523 | 1,546 | -1.21% | 410,200 | - | -1.28% | - | - |
| 09/07 | 1,558 | 1,630 | 1,549 | 1,565 | +0.58% | 306,100 | - | -0.19% | - | - |
| 09/04 | 1,489 | 1,570 | 1,466 | 1,556 | +6.14% | 326,200 | - | -0.89% | - | - |
| 09/03 | 1,430 | 1,503 | 1,422 | 1,466 | +3.46% | 448,100 | - | -6.62% | - | - |
| 09/02 | 1,441 | 1,453 | 1,411 | 1,417 | -5.47% | 227,000 | - | -9.92% | - | - |
| 09/01 | 1,609 | 1,630 | 1,491 | 1,499 | -4.46% | 686,000 | - | -5.31% | - | - |
| 08/31 | 1,549 | 1,624 | 1,503 | 1,569 | +1.69% | 551,000 | - | -1.44% | - | - |
| 08/28 | 1,479 | 1,555 | 1,475 | 1,543 | +4.47% | 211,000 | - | -3.56% | - | - |
| 08/27 | 1,449 | 1,495 | 1,435 | 1,477 | +4.01% | 230,800 | - | -8.32% | - | - |
| 08/26 | 1,397 | 1,452 | 1,395 | 1,420 | +1.14% | 230,600 | - | -12.62% | - | - |
| 08/25 | 1,362 | 1,422 | 1,314 | 1,404 | +3.08% | 340,700 | - | -14.44% | - | - |
| 08/24 | 1,385 | 1,393 | 1,334 | 1,362 | -2.37% | 404,700 | - | -17.8% | - | - |
| 08/21 | 1,556 | 1,556 | 1,390 | 1,395 | -12.59% | 907,100 | - | -16.96% | - | - |
| 08/20 | 1,545 | 1,598 | 1,530 | 1,596 | +6.05% | 113,400 | - | -6.28% | - | - |
| 08/19 | 1,580 | 1,585 | 1,497 | 1,505 | -7.44% | 332,900 | - | -12.24% | - | - |
| 08/18 | 1,675 | 1,725 | 1,611 | 1,626 | -4.18% | 135,900 | - | -6.07% | - | - |
| 08/17 | 1,674 | 1,697 | 1,650 | 1,697 | +1.5% | 77,500 | - | -2.69% | - | - |
| 08/14 | 1,727 | 1,730 | 1,645 | 1,672 | -2.79% | 232,800 | - | -4.51% | - | - |
| 08/13 | 1,717 | 1,755 | 1,704 | 1,720 | 0% | 119,500 | - | -2.33% | - | - |
| 08/12 | 1,673 | 1,755 | 1,634 | 1,720 | +4.18% | 139,600 | - | -2.82% | - | - |
| 08/10 | 1,690 | 1,690 | 1,638 | 1,651 | -1.96% | 109,300 | - | -7.35% | - | - |
| 08/07 | 1,687 | 1,689 | 1,620 | 1,684 | 0% | 95,100 | - | -6.24% | - | - |
| 08/06 | 1,688 | 1,705 | 1,654 | 1,684 | -2.09% | 97,800 | - | -6.7% | - | - |
| 08/05 | 1,672 | 1,720 | 1,658 | 1,720 | +4.18% | 151,000 | - | -5.18% | - | - |
| 08/04 | 1,624 | 1,655 | 1,605 | 1,651 | +2.42% | 119,400 | - | -9.24% | - | - |
| 08/03 | 1,610 | 1,624 | 1,540 | 1,612 | +0.12% | 117,500 | - | -11.82% | - | - |
| 07/31 | 1,630 | 1,632 | 1,551 | 1,610 | +3.87% | 128,500 | - | -12.31% | - | - |
| 07/30 | 1,530 | 1,618 | 1,506 | 1,550 | +1.37% | 101,700 | - | -16.03% | - | - |
| 07/29 | 1,670 | 1,678 | 1,500 | 1,529 | -8.33% | 235,000 | - | -17.8% | - | - |
| 07/28 | 1,729 | 1,730 | 1,650 | 1,668 | -3.53% | 148,000 | - | -11.18% | - | - |
| 07/27 | 1,774 | 1,803 | 1,715 | 1,729 | -1.98% | 90,000 | - | -8.95% | - | - |
| 07/24 | 1,770 | 1,783 | 1,744 | 1,764 | -3.24% | 94,900 | - | -7.35% | - | - |
| 07/23 | 1,842 | 1,850 | 1,813 | 1,823 | -0.44% | 51,900 | - | -4.75% | - | - |
| 07/22 | 1,850 | 1,870 | 1,783 | 1,831 | +0.94% | 100,500 | - | -4.49% | - | - |
| 07/21 | 1,817 | 1,844 | 1,792 | 1,814 | +0.5% | 67,100 | - | -5.37% | - | - |
| 07/17 | 1,908 | 1,909 | 1,753 | 1,805 | -7.34% | 244,500 | - | -5.69% | - | - |
| 07/16 | 1,978 | 2,015 | 1,925 | 1,948 | -1.02% | 156,100 | - | +2.1% | - | - |
| 07/15 | 1,885 | 1,978 | 1,858 | 1,968 | +4.46% | 137,300 | - | +3.8% | - | - |
| 07/14 | 1,909 | 1,909 | 1,843 | 1,884 | -1.31% | 113,800 | - | -0.11% | - | - |
| 07/13 | 1,946 | 2,014 | 1,878 | 1,909 | -2.35% | 186,700 | - | +1.6% | - | - |
| 07/10 | 1,904 | 1,987 | 1,880 | 1,955 | +3.99% | 149,600 | - | +4.6% | - | - |
| 07/09 | 1,906 | 1,926 | 1,859 | 1,880 | -2.39% | 96,800 | - | +1.08% | - | - |
| 07/08 | 1,905 | 1,951 | 1,852 | 1,926 | -0.47% | 198,900 | - | +3.88% | - | - |
| 07/07 | 2,000 | 2,042 | 1,898 | 1,935 | -4.77% | 227,400 | - | +4.82% | - | - |
| 07/06 | 2,001 | 2,033 | 1,955 | 2,032 | +1.85% | 185,000 | - | +10.2% | - | - |
| 07/03 | 1,920 | 2,007 | 1,892 | 1,995 | +4.45% | 212,000 | - | +8.6% | - | - |
| 07/02 | 1,880 | 1,937 | 1,860 | 1,910 | +0.47% | 140,100 | - | +4.37% | - | - |
| 07/01 | 1,850 | 1,930 | 1,817 | 1,901 | +2.87% | 255,400 | - | +4.11% | - | - |
| 06/30 | 1,870 | 1,870 | 1,756 | 1,848 | -1.55% | 174,100 | - | +1.26% | - | - |
| 06/29 | 1,894 | 1,930 | 1,825 | 1,877 | +3.42% | 137,000 | - | +2.62% | - | - |
| 06/26 | 1,820 | 1,829 | 1,767 | 1,815 | -2.1% | 200,000 | - | -1.14% | - | - |
| 06/25 | 1,945 | 1,955 | 1,820 | 1,854 | -2.06% | 227,700 | - | +0.43% | - | - |
| 06/24 | 1,980 | 2,027 | 1,881 | 1,893 | -4.39% | 198,800 | - | +2.38% | - | - |
| 06/23 | 2,164 | 2,164 | 1,950 | 1,980 | -9.79% | 506,700 | - | +6.97% | - | - |
| 06/22 | 2,010 | 2,206 | 2,009 | 2,195 | +17.82% | 683,300 | - | +18.07% | - | - |
| 06/19 | 2,041 | 2,041 | 1,810 | 1,863 | -7.59% | 412,100 | - | +0.27% | - | - |
| 06/18 | 1,889 | 2,033 | 1,871 | 2,016 | +7.06% | 338,800 | - | +7.23% | - | - |
| 06/17 | 1,839 | 1,930 | 1,780 | 1,883 | +2.34% | 217,700 | - | -1.67% | - | - |
| 06/16 | 1,800 | 1,840 | 1,710 | 1,840 | +5.26% | 235,300 | - | -5.98% | - | - |
| 06/15 | 1,765 | 1,860 | 1,718 | 1,748 | +6.2% | 395,400 | - | -12.69% | - | - |
| 06/12 | 1,688 | 1,701 | 1,606 | 1,646 | -0.72% | 177,200 | - | -19.9% | - | - |
| 06/11 | 1,668 | 1,668 | 1,613 | 1,658 | -3.32% | 156,300 | - | -21.27% | - | - |
| 06/10 | 1,740 | 1,780 | 1,672 | 1,715 | +1.48% | 164,300 | - | -20.16% | - | - |
| 06/09 | 1,719 | 1,764 | 1,681 | 1,690 | +0.66% | 130,900 | - | -22.51% | - | - |
| 06/08 | 1,644 | 1,695 | 1,622 | 1,679 | -2.55% | 152,500 | - | -24.27% | - | - |
| 06/05 | 1,698 | 1,786 | 1,692 | 1,723 | -0.17% | 127,700 | - | -23.52% | - | - |
| 06/04 | 1,745 | 1,800 | 1,701 | 1,726 | -0.58% | 150,900 | - | -24.69% | - | - |
| 06/03 | 1,794 | 1,794 | 1,686 | 1,736 | -7.36% | 287,100 | - | -25.33% | - | - |
| 06/02 | 1,850 | 1,874 | 1,777 | 1,874 | +1.3% | 179,800 | - | -20.56% | - | - |
| 06/01 | 1,830 | 1,876 | 1,784 | 1,850 | +1.04% | 221,700 | - | -22.85% | - | - |
| 05/29 | 1,838 | 1,867 | 1,790 | 1,831 | +1.84% | 150,900 | - | -24.84% | - | - |
| 05/28 | 1,865 | 1,865 | 1,750 | 1,798 | -4.41% | 314,100 | - | -27.18% | - | - |
| 05/27 | 1,953 | 1,979 | 1,863 | 1,881 | -3.69% | 245,200 | - | -24.7% | - | - |
| 05/26 | 2,059 | 2,096 | 1,905 | 1,953 | -4.5% | 317,100 | - | -22.65% | - | - |
| 05/25 | 2,134 | 2,140 | 1,973 | 2,045 | -1.87% | 316,000 | - | -19.61% | - | - |
| 05/22 | 1,950 | 2,097 | 1,920 | 2,084 | +8.71% | 320,600 | - | -18.66% | - | - |
| 05/21 | 2,026 | 2,033 | 1,841 | 1,917 | -1.64% | 312,800 | - | -25.44% | - | - |
| 05/20 | 2,130 | 2,130 | 1,842 | 1,949 | -10.14% | 705,000 | - | -24.55% | - | - |
| 05/19 | 2,214 | 2,299 | 2,125 | 2,169 | -0.18% | 409,400 | - | -16.48% | - | - |
| 05/18 | 2,254 | 2,283 | 2,061 | 2,173 | -9.61% | 701,700 | - | -16.62% | - | - |
| 05/15 | 2,804 | 2,933 | 2,404 | 2,404 | -17.22% | 623,100 | - | -7.79% | - | - |
| 05/14 | 2,950 | 3,120 | 2,833 | 2,904 | -0.72% | 365,700 | - | +11.56% | - | - |
| 05/13 | 2,950 | 2,950 | 2,876 | 2,925 | -1.42% | 179,400 | - | +13.59% | - | - |
| 05/12 | 3,085 | 3,140 | 2,908 | 2,967 | -3.67% | 361,700 | - | +16.77% | - | - |
| 05/11 | 2,980 | 3,140 | 2,945 | 3,080 | +5.12% | 430,300 | - | +22.86% | - | - |
| 05/08 | 2,685 | 2,974 | 2,652 | 2,930 | +8.44% | 447,800 | - | +19.06% | - | - |
| 05/07 | 2,644 | 2,789 | 2,613 | 2,702 | +6.21% | 357,000 | - | +11.38% | - | - |
| 05/01 | 2,550 | 2,599 | 2,510 | 2,544 | -1.36% | 151,900 | - | +5.87% | - | - |
| 04/30 | 2,525 | 2,625 | 2,489 | 2,579 | +0.16% | 239,500 | - | +8.27% | - | - |
| 04/28 | 2,738 | 2,755 | 2,552 | 2,575 | -4.98% | 247,800 | - | +9.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 25,160 2/27 | 9,820 12/26 | 359,100 2/26 | 1737億7005万 | 674億2608万 | 1422億689万 3/29 |
| 2020年 3月期 | 21,400 4/2 4/1 | 2,254 3/23 | 515,100 7/30 | 1478億124万 | 159億7905万 | 191億9628万 3/31 |
| 2021年 3月期 | 6,480 5/20 | 2,558 12/23 | 1,688,000 3/16 | 459億5227万 | 196億1167万 | 360億9936万 3/31 |
| 2022年 3月期 | 6,400 4/21 | 1,730 3/15 | 1,089,300 11/19 | 491億5200万 | 142億3801万 | 197億9279万 3/31 |
| 2023年 3月期 | 3,530 8/18 | 1,795 5/12 | 1,149,800 10/27 | 290億5496万 | 147億7297万 | 190億3422万 3/31 |
| 2024年 3月期 | 3,405 3/13 | 802 2/15 | 12,752,700 3/11 | 306億5033万 | 69億6742万 | 238億728万 3/29 |
| 2025年 3月期 | 3,290 5/23 | 1,162 3/31 | 5,791,400 5/24 | 338億5103万 | 131億1080万 | 132億6848万 3/31 |
| 2026年 3月期 | 2,670 2/17 | 930 10/30 10/29 | 4,494,100 12/4 | 301億3566万 | 104億9501万 | 218億3295万 3/31 |
| 最新 | 1,463 2026/9/25 | 51,600 | 165億7471万 | |||
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。
