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
09/29	1,412	1,418	1,371	1,406	-1.75%	117,500	-	-3.96%	-	-
09/28	1,465	1,474	1,429	1,431	-2.19%	87,500	-	-2.79%	-	-
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%	-	-

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 3月期	25,160 2/27	9,820 12/26	359,100 2/26	1737億7005万	674億2608万	+41.12% 1/31	-13.17% 2/15
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	+42.3% 4/15	-52.1% 3/19
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	+38.17% 3/17	-22.51% 8/12
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	+31.3% 11/26	-28.79% 5/17
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	+29.51% 7/14	-18.91% 4/6
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	+143.36% 3/13	-26.21% 4/17
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	+59.1% 5/22	-28.17% 8/5
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	+46.2% 2/17	-10.15% 3/23
最新	1,406 2026/9/29		117,500	159億2894万		-3.96% 1,464

年間値上がり率

2019/12/30 vs 2018/12/28: -21%（0.79倍）
2020/12/30 vs 2019/12/30: -66%（0.34倍）
2021/12/30 vs 2020/12/30: 3%（1.03倍）
2022/12/30 vs 2021/12/30: -9%（0.91倍）
2023/12/29 vs 2022/12/30: -57%（0.43倍）
2024/12/30 vs 2023/12/29: 14%（1.14倍）
2025/12/30 vs 2024/12/30: -4%（0.96倍）
2026/09/29 vs 2025/12/30: 11%（1.11倍）
過去安値 802円（2024/02/15）: 75%（1.75倍）
1,406円（9/29）

Kudan（4425）の株価チャート

株価

9/29

乖離率

2026/05/01～2026/09/29

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