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
08/17	1,674	1,697	1,650	1,697	+1.5%	77,500	191億7638万	-2.69%	-	7.7
08/14	1,727	1,730	1,645	1,672	-2.79%	232,800	188億9387万	-4.51%	-	7.59
08/13	1,717	1,755	1,704	1,720	0%	119,500	194億3628万	-2.33%	-	7.8
08/12	1,673	1,755	1,634	1,720	+4.18%	139,600	194億3628万	-2.82%	-	7.8
08/10	1,690	1,690	1,638	1,651	-1.96%	109,300	186億5657万	-7.35%	-	7.49
08/07	1,687	1,689	1,620	1,684	0%	95,100	190億2948万	-6.24%	-	7.64
08/06	1,688	1,705	1,654	1,684	-2.09%	97,800	190億2948万	-6.7%	-	7.64
08/05	1,672	1,720	1,658	1,720	+4.18%	151,000	194億3628万	-5.18%	-	7.8
08/04	1,624	1,655	1,605	1,651	+2.42%	119,400	186億5657万	-9.24%	-	7.49
08/03	1,610	1,624	1,540	1,612	+0.12%	117,500	182億1586万	-11.82%	-	7.31
07/31	1,630	1,632	1,551	1,610	+3.87%	128,500	181億9326万	-12.31%	-	7.31
07/30	1,530	1,618	1,506	1,550	+1.37%	101,700	175億1525万	-16.03%	-	7.03
07/29	1,670	1,678	1,500	1,529	-8.33%	235,000	172億7795万	-17.8%	-	6.94
07/28	1,729	1,730	1,650	1,668	-3.53%	148,000	188億4867万	-11.18%	-	7.57
07/27	1,774	1,803	1,715	1,729	-1.98%	90,000	195億3798万	-8.95%	-	7.85
07/24	1,770	1,783	1,744	1,764	-3.24%	94,900	199億3349万	-7.35%	-	8
07/23	1,842	1,850	1,813	1,823	-0.44%	51,900	206億20万	-4.75%	-	8.27
07/22	1,850	1,870	1,783	1,831	+0.94%	100,500	206億9060万	-4.49%	-	8.31
07/21	1,817	1,844	1,792	1,814	+0.5%	67,100	204億9850万	-5.37%	-	8.23
07/17	1,908	1,909	1,753	1,805	-7.34%	244,500	203億9680万	-5.69%	-	8.19
07/16	1,978	2,015	1,925	1,948	-1.02%	156,100	220億1272万	+2.1%	-	8.84
07/15	1,885	1,978	1,858	1,968	+4.46%	137,300	222億3872万	+3.8%	-	8.93
07/14	1,909	1,909	1,843	1,884	-1.31%	113,800	212億8951万	-0.11%	-	8.55
07/13	1,946	2,014	1,878	1,909	-2.35%	186,700	215億7201万	+1.6%	-	8.66
07/10	1,904	1,987	1,880	1,955	+3.99%	149,600	220億9182万	+4.6%	-	8.87
07/09	1,906	1,926	1,859	1,880	-2.39%	96,800	212億4431万	+1.08%	-	8.53
07/08	1,905	1,951	1,852	1,926	-0.47%	198,900	217億6412万	+3.88%	-	8.74
07/07	2,000	2,042	1,898	1,935	-4.77%	227,400	218億6582万	+4.82%	-	8.78
07/06	2,001	2,033	1,955	2,032	+1.85%	185,000	229億6193万	+10.2%	-	9.22
07/03	1,920	2,007	1,892	1,995	+4.45%	212,000	225億4383万	+8.6%	-	9.05
07/02	1,880	1,937	1,860	1,910	+0.47%	140,100	215億8331万	+4.37%	-	8.67
07/01	1,850	1,930	1,817	1,901	+2.87%	255,400	214億8161万	+4.11%	-	8.63
06/30	1,870	1,870	1,756	1,848	-1.55%	174,100	208億8270万	+1.26%	-	8.36
06/29	1,894	1,930	1,825	1,877	+3.42%	137,000	212億1041万	+2.62%	-	8.5
06/26	1,820	1,829	1,767	1,815	-2.1%	200,000	205億980万	-1.14%	-	8.21
06/25	1,945	1,955	1,820	1,854	-2.06%	227,700	209億5050万	+0.43%	-	8.39
06/24	1,980	2,027	1,881	1,893	-4.39%	198,800	213億9121万	+2.38%	-	8.57
06/23	2,164	2,164	1,950	1,980	-9.79%	506,700	223億7433万	+6.97%	-	8.96
06/22	2,010	2,206	2,009	2,195	+17.82%	683,300	248億386万	+18.07%	-	9.93
06/19	2,041	2,041	1,810	1,863	-7.59%	412,100	210億5221万	+0.27%	-	8.43
06/18	1,889	2,033	1,871	2,016	+7.06%	338,800	227億8113万	+7.23%	-	9.12
06/17	1,839	1,930	1,780	1,883	+2.34%	217,700	212億7821万	-1.67%	-	8.52
06/16	1,800	1,840	1,710	1,840	+5.26%	235,300	207億9230万	-5.98%	-	8.33
06/15	1,765	1,860	1,718	1,748	+6.2%	395,400	197億5269万	-12.69%	-	7.91
06/12	1,688	1,701	1,606	1,646	-0.72%	177,200	186億7万	-19.9%	-	7.45
06/11	1,668	1,668	1,613	1,658	-3.32%	156,300	187億3567万	-21.27%	-	7.5
06/10	1,740	1,780	1,672	1,715	+1.48%	164,300	193億7978万	-20.16%	-	7.76
06/09	1,719	1,764	1,681	1,690	+0.66%	130,900	190億9728万	-22.51%	-	7.65
06/08	1,644	1,695	1,622	1,679	-2.55%	152,500	189億7298万	-24.27%	-	7.6
06/05	1,698	1,786	1,692	1,723	-0.17%	127,700	194億7018万	-23.52%	-	7.8
06/04	1,745	1,800	1,701	1,726	-0.58%	150,900	195億408万	-24.69%	-	7.81
06/03	1,794	1,794	1,686	1,736	-7.36%	287,100	196億1708万	-25.33%	-	7.86
06/02	1,850	1,874	1,777	1,874	+1.3%	179,800	211億7651万	-20.56%	-	8.48
06/01	1,830	1,876	1,784	1,850	+1.04%	221,700	209億530万	-22.85%	-	8.37
05/29	1,838	1,867	1,790	1,831	+1.84%	150,900	206億9060万	-24.84%	-	8.29
05/28	1,865	1,865	1,750	1,798	-4.41%	314,100	203億1770万	-27.18%	-	8.14
05/27	1,953	1,979	1,863	1,881	-3.69%	245,200	212億5561万	-24.7%	-	8.51
05/26	2,059	2,096	1,905	1,953	-4.5%	317,100	220億6922万	-22.65%	-	8.84
05/25	2,134	2,140	1,973	2,045	-1.87%	316,000	231億884万	-19.61%	-	9.26
05/22	1,950	2,097	1,920	2,084	+8.71%	320,600	235億4954万	-18.66%	-	9.43
05/21	2,026	2,033	1,841	1,917	-1.64%	312,800	216億6242万	-25.44%	-	8.68
05/20	2,130	2,130	1,842	1,949	-10.14%	705,000	220億2402万	-24.55%	-	8.82
05/19	2,214	2,299	2,125	2,169	-0.18%	409,400	245億1006万	-16.48%	-	9.82
05/18	2,254	2,283	2,061	2,173	-9.61%	701,700	245億5526万	-16.62%	-	9.84
05/15	2,804	2,933	2,404	2,404	-17.22%	623,100	271億6560万	-7.79%	-	10.88
05/14	2,950	3,120	2,833	2,904	-0.72%	365,700	328億1568万	+11.56%	-	13.14
05/13	2,950	2,950	2,876	2,925	-1.42%	179,400	330億5298万	+13.59%	-	13.24
05/12	3,085	3,140	2,908	2,967	-3.67%	361,700	335億2759万	+16.77%	-	13.43
05/11	2,980	3,140	2,945	3,080	+5.12%	430,300	348億451万	+22.86%	-	13.94
05/08	2,685	2,974	2,652	2,930	+8.44%	447,800	331億948万	+19.06%	-	13.26
05/07	2,644	2,789	2,613	2,702	+6.21%	357,000	305億3305万	+11.38%	-	12.23
05/01	2,550	2,599	2,510	2,544	-1.36%	151,900	287億4762万	+5.87%	-	11.51
04/30	2,525	2,625	2,489	2,579	+0.16%	239,500	291億4313万	+8.27%	-	11.67
04/28	2,738	2,755	2,552	2,575	-4.98%	247,800	290億9793万	+9.16%	-	11.65
04/27	2,624	2,764	2,552	2,710	+6.19%	342,600	306億2345万	+16.06%	-	12.27
04/24	2,585	2,635	2,517	2,552	-1.35%	228,400	288億3802万	+10.91%	-	11.55
04/23	2,874	2,878	2,560	2,587	-8.59%	562,300	292億3353万	+13.51%	-	11.71
04/22	2,767	2,852	2,680	2,830	+0.46%	353,900	319億7947万	+25.28%	-	12.81
04/21	2,650	2,858	2,623	2,817	+6.46%	624,000	318億3257万	+26.55%	-	12.75
04/20	2,521	2,710	2,471	2,646	+4.96%	548,200	299億24万	+20.55%	-	11.98
04/17	2,540	2,600	2,483	2,521	-1.14%	193,600	284億8772万	+16.12%	-	11.41
04/16	2,540	2,631	2,513	2,550	+4.04%	355,900	288億1542万	+18.55%	-	11.54
04/15	2,520	2,582	2,427	2,451	-1.09%	388,200	276億9670万	+14.85%	-	11.09
04/14	2,398	2,506	2,380	2,478	+7.32%	412,000	280億181万	+16.72%	-	11.22
04/13	2,201	2,346	2,201	2,309	+3.96%	227,800	260億9208万	+9.74%	-	10.45
04/10	2,320	2,386	2,205	2,221	-3.85%	254,800	250億9767万	+5.96%	-	10.05
04/09	2,400	2,400	2,272	2,310	-3.55%	199,500	261億338万	+10.58%	-	10.46
04/08	2,256	2,422	2,222	2,395	+9.31%	384,100	270億6389万	+15.48%	-	10.84
04/07	2,330	2,354	2,156	2,191	-5.07%	295,600	247億5866万	+6.51%	-	9.92
04/06	2,204	2,408	2,196	2,308	+5.44%	438,700	260億8078万	+12.31%	-	10.45
04/03	2,114	2,269	2,114	2,189	+4.79%	280,400	247億3606万	+6.73%	-	9.91
04/02	2,102	2,205	2,060	2,089	-1.37%	205,000	236億604万	+2.05%	-	9.45
04/01	2,015	2,127	2,005	2,118	+9.63%	172,500	239億3375万	+3.47%	-	9.59
03/31	2,015	2,043	1,932	1,932	-5.11%	149,600	218億3192万	-5.34%	-	8.32
03/30	2,049	2,077	2,012	2,036	-5.26%	151,600	230億714万	-0.68%	-	8.76
03/27	1,980	2,166	1,971	2,149	+7.45%	313,400	242億8405万	+4.42%	-	9.25
03/26	2,021	2,039	1,963	2,000	-0.89%	108,500	226億33万	-2.96%	-	8.61
03/25	1,958	2,031	1,947	2,018	+3.06%	123,900	228億373万	-2.84%	-	8.69
03/24	1,940	1,963	1,876	1,958	+4.43%	157,400	221億2572万	-6.27%	-	8.43
03/23	1,920	1,935	1,874	1,875	-6.25%	206,100	211億6268万	-10.16%	-	8.06

年初来

年度	株価		出来高	時価総額
年度	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	1,697 2026/8/17		77,500	192億2576万

Kudan（4425）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート