Kudan（4425）の株価チャート

株価

5/29

前日 (5/28): 1,798
始値: 1,838
高値: 1,867
安値: 1,790
終値 +1.84%: 1,831
出来高 -51.96%: 150,900

乖離率

株価（5日） 移動平均値: -3.73%
1,902
株価（25日） 移動平均値: -24.84%
2,436
出来高（5日） 移動平均値: -43.83%
268,660

2025/12/26～2026/05/29

株価推移

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
05/29	1,838	1,867	1,790	1,831	+1.84%	150,900	206億9060万	-24.84%	-	7.88
05/28	1,865	1,865	1,750	1,798	-4.41%	314,100	203億1770万	-27.18%	-	7.74
05/27	1,953	1,979	1,863	1,881	-3.69%	245,200	212億5561万	-24.7%	-	8.1
05/26	2,059	2,096	1,905	1,953	-4.5%	317,100	220億6922万	-22.65%	-	8.41
05/25	2,134	2,140	1,973	2,045	-1.87%	316,000	231億884万	-19.61%	-	8.8
05/22	1,950	2,097	1,920	2,084	+8.71%	320,600	235億4954万	-18.66%	-	8.97
05/21	2,026	2,033	1,841	1,917	-1.64%	312,800	216億6242万	-25.44%	-	8.25
05/20	2,130	2,130	1,842	1,949	-10.14%	705,000	220億2402万	-24.55%	-	8.39
05/19	2,214	2,299	2,125	2,169	-0.18%	409,400	245億1006万	-16.48%	-	9.34
05/18	2,254	2,283	2,061	2,173	-9.61%	701,700	245億5526万	-16.62%	-	9.35
05/15	2,804	2,933	2,404	2,404	-17.22%	623,100	271億6560万	-7.79%	-	10.35
05/14	2,950	3,120	2,833	2,904	-0.72%	365,700	328億1568万	+11.56%	-	12.5
05/13	2,950	2,950	2,876	2,925	-1.42%	179,400	330億5298万	+13.59%	-	12.59
05/12	3,085	3,140	2,908	2,967	-3.67%	361,700	335億2759万	+16.77%	-	12.77
05/11	2,980	3,140	2,945	3,080	+5.12%	430,300	348億451万	+22.86%	-	13.26
05/08	2,685	2,974	2,652	2,930	+8.44%	447,800	331億948万	+19.06%	-	12.61
05/07	2,644	2,789	2,613	2,702	+6.21%	357,000	305億3305万	+11.38%	-	11.63
05/01	2,550	2,599	2,510	2,544	-1.36%	151,900	287億4762万	+5.87%	-	10.95
04/30	2,525	2,625	2,489	2,579	+0.16%	239,500	291億4313万	+8.27%	-	11.1
04/28	2,738	2,755	2,552	2,575	-4.98%	247,800	290億9793万	+9.16%	-	11.08
04/27	2,624	2,764	2,552	2,710	+6.19%	342,600	306億2345万	+16.06%	-	11.66
04/24	2,585	2,635	2,517	2,552	-1.35%	228,400	288億3802万	+10.91%	-	10.98
04/23	2,874	2,878	2,560	2,587	-8.59%	562,300	292億3353万	+13.51%	-	11.14
04/22	2,767	2,852	2,680	2,830	+0.46%	353,900	319億7947万	+25.28%	-	12.18
04/21	2,650	2,858	2,623	2,817	+6.46%	624,000	318億3257万	+26.55%	-	12.13
04/20	2,521	2,710	2,471	2,646	+4.96%	548,200	299億24万	+20.55%	-	11.39
04/17	2,540	2,600	2,483	2,521	-1.14%	193,600	284億8772万	+16.12%	-	10.85
04/16	2,540	2,631	2,513	2,550	+4.04%	355,900	288億1542万	+18.55%	-	10.98
04/15	2,520	2,582	2,427	2,451	-1.09%	388,200	276億9670万	+14.85%	-	10.55
04/14	2,398	2,506	2,380	2,478	+7.32%	412,000	280億181万	+16.72%	-	10.67
04/13	2,201	2,346	2,201	2,309	+3.96%	227,800	260億9208万	+9.74%	-	9.94
04/10	2,320	2,386	2,205	2,221	-3.85%	254,800	250億9767万	+5.96%	-	9.56
04/09	2,400	2,400	2,272	2,310	-3.55%	199,500	261億338万	+10.58%	-	9.94
04/08	2,256	2,422	2,222	2,395	+9.31%	384,100	270億6389万	+15.48%	-	10.31
04/07	2,330	2,354	2,156	2,191	-5.07%	295,600	247億5866万	+6.51%	-	9.43
04/06	2,204	2,408	2,196	2,308	+5.44%	438,700	260億8078万	+12.31%	-	9.93
04/03	2,114	2,269	2,114	2,189	+4.79%	280,400	247億3606万	+6.73%	-	9.42
04/02	2,102	2,205	2,060	2,089	-1.37%	205,000	236億604万	+2.05%	-	8.99
04/01	2,015	2,127	2,005	2,118	+9.63%	172,500	239億3375万	+3.47%	-	9.12
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
03/19	2,030	2,039	1,967	2,000	-3.89%	195,900	225億7353万	-4.44%	-	8.6
03/18	2,077	2,136	2,007	2,081	+3.69%	221,200	234億8776万	-0.53%	-	8.95
03/17	2,069	2,110	1,983	2,007	-1.47%	342,700	226億5254万	-3.65%	-	8.63
03/16	2,011	2,074	1,981	2,037	-0.44%	178,400	229億9114万	-1.69%	-	8.76
03/13	1,998	2,053	1,977	2,046	+1.29%	189,200	230億9272万	-0.68%	-	8.8
03/12	2,109	2,130	2,010	2,020	-5.56%	260,300	227億9926万	-0.98%	-	8.68
03/11	2,160	2,260	2,114	2,139	-0.83%	471,500	241億4239万	+5.89%	-	9.2
03/10	2,050	2,172	1,996	2,157	+6.73%	306,600	243億4555万	+8.17%	-	9.27
03/09	2,002	2,027	1,920	2,021	-3.44%	348,900	228億1055万	+2.64%	-	8.69
03/06	2,048	2,177	2,027	2,093	+2.2%	210,800	236億2320万	+7.33%	-	9
03/05	2,065	2,126	2,025	2,048	+5.84%	358,100	231億1529万	+6.22%	-	8.8
03/04	2,017	2,100	1,910	1,935	-2.12%	593,300	218億3989万	+1.15%	-	8.32
03/03	2,100	2,159	1,977	1,977	-7.18%	304,300	223億1393万	+3.89%	-	8.5
03/02	2,186	2,195	2,071	2,130	-4.27%	342,400	240億4081万	+12.94%	-	9.16
02/27	2,122	2,233	2,085	2,225	+6.71%	371,800	251億1305万	+19.69%	-	9.57
02/26	2,102	2,200	2,068	2,085	-0.52%	391,300	235億3290万	+14.12%	-	8.96
02/25	2,050	2,168	2,010	2,096	+6.4%	418,900	236億5706万	+16.44%	-	9.01
02/24	2,103	2,110	1,963	1,970	-8.5%	359,000	222億3493万	+11.11%	-	8.47
02/20	2,233	2,271	2,085	2,153	-3.67%	375,200	243億40万	+22.96%	-	9.26
02/19	2,258	2,347	2,190	2,235	+1.22%	588,000	252億2592万	+29.72%	-	9.61
02/18	2,328	2,409	2,190	2,208	-8.87%	654,000	249億2118万	+30.65%	-	9.49
02/17	2,355	2,670	2,303	2,423	+5.12%	1,575,200	273億4783万	+46.23%	-	10.42
02/16	2,185	2,305	2,181	2,305	+21%	388,000	260億1599万	+42.46%	-	9.91
02/13	1,995	1,995	1,879	1,905	-6.25%	507,300	215億129万	+20.27%	-	8.19
02/12	2,006	2,083	1,960	2,032	+3.36%	706,600	229億3471万	+30.09%	-	8.74
02/10	1,813	2,007	1,784	1,966	+6.1%	715,600	221億8978万	+28.33%	-	8.45
02/09	1,800	1,913	1,751	1,853	+6.37%	786,300	209億1437万	+23.37%	-	7.97
02/06	1,770	1,794	1,707	1,742	-0.29%	515,300	196億6154万	+17.78%	-	7.49
02/05	1,600	1,797	1,580	1,747	+13.96%	1,435,800	197億1798万	+19.58%	-	7.51
02/04	1,501	1,546	1,480	1,533	+0.2%	216,700	173億261万	+6.53%	-	6.59
02/03	1,507	1,536	1,472	1,530	+3.38%	192,800	172億6875万	+7.29%	-	6.58
02/02	1,514	1,571	1,477	1,480	-2.7%	294,200	167億441万	+4.74%	-	6.36
01/30	1,522	1,548	1,490	1,521	-1.68%	254,500	171億6717万	+8.64%	-	6.54
01/29	1,538	1,602	1,502	1,547	+0.26%	276,600	174億6062万	+11.78%	-	6.65
01/28	1,645	1,657	1,516	1,543	-8.43%	520,600	174億1548万	+12.87%	-	6.63
01/27	1,632	1,738	1,605	1,685	+0.78%	518,000	190億1820万	+24.63%	-	7.24
01/26	1,615	1,720	1,568	1,672	+6.16%	1,175,700	188億7147万	+25.53%	-	7.19
01/23	1,467	1,596	1,438	1,575	+9.3%	644,000	177億7665万	+20.05%	-	6.77
01/22	1,445	1,460	1,411	1,441	+1.55%	142,500	162億6423万	+11.02%	-	6.2
01/21	1,379	1,425	1,363	1,419	+0.71%	163,400	160億1592万	+10.09%	-	6.1
01/20	1,440	1,479	1,401	1,409	-0.77%	252,700	159億305万	+9.91%	-	6.06
01/19	1,456	1,456	1,414	1,420	-1.32%	127,700	160億2720万	+10.94%	-	6.1
01/16	1,448	1,464	1,385	1,439	-0.96%	198,400	162億4165万	+12.6%	-	6.19
01/15	1,376	1,458	1,366	1,453	+3.34%	172,100	163億9967万	+13.96%	-	6.25
01/14	1,369	1,420	1,352	1,406	+1.3%	189,400	158億6919万	+10.71%	-	6.04
01/13	1,437	1,437	1,378	1,388	-2.87%	270,800	156億6603万	+9.46%	-	5.97
01/09	1,426	1,448	1,384	1,429	-1.85%	398,000	161億2879万	+13.23%	-	6.14
01/08	1,377	1,518	1,355	1,456	+6.28%	845,900	164億3353万	+16.85%	-	6.26
01/07	1,300	1,376	1,300	1,370	+7.87%	469,500	154億6287万	+11.47%	-	5.89
01/06	1,237	1,270	1,237	1,270	+3.25%	145,400	143億3419万	+4.35%	-	5.46
01/05	1,251	1,270	1,223	1,230	-2.54%	192,500	138億8272万	+1.82%	-	5.29
2025
12/30	1,280	1,288	1,230	1,262	-3.07%	265,700	142億4389万	+5.25%	-	5.51
12/29	1,200	1,320	1,192	1,302	+9.41%	374,300	146億9537万	+9.5%	-	5.68
12/26	1,220	1,231	1,177	1,190	-2.62%	171,800	134億3125万	+1.1%	-	5.19

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 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	1,831 2026/5/29		150,900	206億9060万		-24.84% 2,436

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）
2026/05/29 vs 2025/12/30: 45%（1.45倍）
過去安値 802円（2024/02/15）: 128%（2.28倍）
1,831円（5/29）

Kudan（4425）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

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