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
09/28	2,451	2,462	2,410	2,430	-1.26%	23,300	-	-0.98%	-	-
09/25	2,466	2,511	2,451	2,461	-0.69%	30,000	-	+0.33%	-	-
09/24	2,465	2,519	2,455	2,478	+0.69%	35,300	-	+1.1%	-	-
09/18	2,378	2,519	2,368	2,461	+3.23%	45,000	-	+0.41%	-	-
09/17	2,371	2,409	2,355	2,384	-0.38%	22,500	-	-2.77%	-	-
09/16	2,429	2,433	2,387	2,393	-0.83%	22,500	-	-2.49%	-	-
09/15	2,391	2,437	2,391	2,413	-0.08%	19,000	-	-1.87%	-	-
09/14	2,366	2,422	2,365	2,415	+0.33%	35,900	-	-1.75%	-	-
09/11	2,400	2,418	2,376	2,407	-1.76%	27,300	-	-2.07%	-	-
09/10	2,388	2,450	2,371	2,450	+2.08%	30,100	-	-0.33%	-	-
09/09	2,401	2,430	2,399	2,400	-1.8%	24,800	-	-2.4%	-	-
09/08	2,425	2,476	2,415	2,444	+0.37%	44,400	-	-0.53%	-	-
09/07	2,437	2,460	2,417	2,435	-1.46%	29,700	-	-0.86%	-	-
09/04	2,462	2,486	2,430	2,471	+1.81%	24,900	-	+0.77%	-	-
09/03	2,435	2,484	2,419	2,427	-2.33%	57,000	-	-0.94%	-	-
09/02	2,521	2,523	2,475	2,485	-2.74%	37,700	-	+1.51%	-	-
09/01	2,591	2,633	2,540	2,555	-2.41%	69,100	-	+4.93%	-	-
08/31	2,524	2,682	2,496	2,618	+3.81%	174,400	-	+8.36%	-	-
08/28	2,454	2,618	2,452	2,522	+2.85%	107,000	-	+5.66%	-	-
08/27	2,456	2,470	2,437	2,452	-0.16%	18,000	-	+3.81%	-	-
08/26	2,414	2,494	2,410	2,456	+2.33%	32,500	-	+5.09%	-	-
08/25	2,415	2,415	2,357	2,400	-1.11%	30,600	-	+3.76%	-	-
08/24	2,460	2,497	2,415	2,427	-0.78%	33,200	-	+6.08%	-	-
08/21	2,506	2,523	2,441	2,446	-2.9%	32,400	-	+7.85%	-	-
08/20	2,415	2,527	2,415	2,519	+4.31%	60,800	-	+11.81%	-	-
08/19	2,380	2,425	2,355	2,415	+0.54%	47,800	-	+8.05%	-	-
08/18	2,458	2,458	2,390	2,402	-2.67%	46,100	-	+8.34%	-	-
08/17	2,530	2,530	2,462	2,468	-1.48%	42,900	-	+12.08%	-	-
08/14	2,420	2,559	2,401	2,505	+3.38%	58,700	-	+14.86%	-	-
08/13	2,526	2,526	2,407	2,423	-4.08%	44,300	-	+12.23%	-	-
08/12	2,390	2,549	2,388	2,526	+5.69%	89,300	-	+17.98%	-	-
08/10	2,393	2,428	2,370	2,390	-0.5%	30,600	-	+12.9%	-	-
08/07	2,424	2,466	2,396	2,402	-0.04%	34,400	-	+14.33%	-	-
08/06	2,476	2,476	2,385	2,403	-2.95%	49,900	-	+15.36%	-	-
08/05	2,400	2,488	2,397	2,476	+4.56%	96,800	-	+19.96%	-	-
08/04	2,348	2,413	2,348	2,368	-1.25%	49,700	-	+15.96%	-	-
08/03	2,358	2,418	2,290	2,398	+1.7%	64,100	-	+18.42%	-	-
07/31	2,352	2,384	2,276	2,358	-1.83%	79,000	-	+17.61%	-	-
07/30	2,378	2,430	2,349	2,402	+1.26%	95,500	-	+20.89%	-	-
07/29	2,183	2,395	2,183	2,372	+9.01%	168,500	-	+20.59%	-	-
07/28	2,100	2,242	2,095	2,176	+5.12%	184,100	-	+11.7%	-	-
07/27	1,891	2,160	1,891	2,070	+9.58%	187,700	-	+6.76%	-	-
07/24	1,913	1,914	1,866	1,889	-0.58%	33,300	-	-2.33%	-	-
07/23	1,833	1,921	1,818	1,900	+3.66%	44,800	-	-1.91%	-	-
07/22	1,861	1,861	1,822	1,833	-1.03%	34,700	-	-5.52%	-	-
07/21	1,812	1,882	1,799	1,852	+4.51%	51,300	-	-4.73%	-	-
07/17	1,910	1,914	1,772	1,772	-8.61%	153,800	-	-9.08%	-	-
07/16	1,966	1,977	1,895	1,939	-6.15%	129,300	-	-0.97%	-	-
07/15	2,058	2,067	1,999	2,066	+0.39%	72,500	-	+5.35%	-	-
07/14	1,980	2,084	1,976	2,058	+3.63%	72,600	-	+5.05%	-	-
07/13	2,012	2,022	1,984	1,986	-1.39%	12,900	-	+1.43%	-	-
07/10	1,952	2,039	1,943	2,014	+3.18%	44,200	-	+2.81%	-	-
07/09	1,941	1,962	1,940	1,952	+0.46%	13,500	-	-0.51%	-	-
07/08	1,972	1,972	1,933	1,943	-1.47%	20,000	-	-1.22%	-	-
07/07	1,962	1,986	1,946	1,972	+1.54%	17,000	-	+0.05%	-	-
07/06	1,995	1,998	1,940	1,942	-2.26%	20,300	-	-1.67%	-	-
07/03	1,971	1,994	1,953	1,987	+1.69%	17,400	-	+0.3%	-	-
07/02	1,947	1,974	1,934	1,954	+1.77%	20,900	-	-1.46%	-	-
07/01	1,924	1,932	1,910	1,920	-0.78%	14,900	-	-3.32%	-	-
06/30	1,942	1,946	1,913	1,935	+0.16%	15,300	-	-2.76%	-	-
06/29	1,905	1,938	1,905	1,932	+1.42%	19,500	-	-3.21%	-	-
06/26	1,924	1,924	1,888	1,905	+0.05%	15,200	-	-4.8%	-	-
06/25	1,910	1,926	1,897	1,904	+0.11%	25,300	-	-5.27%	-	-
06/24	1,918	1,939	1,901	1,902	-0.21%	66,300	-	-5.56%	-	-
06/23	1,940	1,940	1,891	1,906	-2.26%	53,800	-	-5.6%	-	-
06/22	1,950	2,005	1,935	1,950	+0.67%	21,700	-	-3.75%	-	-
06/19	1,946	1,951	1,920	1,937	-1.37%	28,900	-	-4.58%	-	-
06/18	1,997	1,997	1,962	1,964	-0.81%	17,800	-	-3.44%	-	-
06/17	1,924	1,998	1,924	1,980	+2.43%	22,800	-	-2.7%	-	-
06/16	1,985	1,985	1,926	1,933	-2.13%	38,300	-	-5.11%	-	-
06/15	1,988	2,005	1,963	1,975	-1.25%	49,400	-	-3.19%	-	-
06/12	1,991	2,015	1,971	2,000	-0.45%	51,900	-	-2.06%	-	-
06/11	1,992	2,015	1,963	2,009	-0.5%	38,500	-	-1.66%	-	-
06/10	2,031	2,047	2,002	2,019	0%	34,700	-	-1.13%	-	-
06/09	2,031	2,038	2,019	2,019	-0.59%	23,100	-	-1.13%	-	-
06/08	2,031	2,060	2,013	2,031	-2.31%	30,700	-	-0.54%	-	-
06/05	2,060	2,094	2,055	2,079	+0.48%	28,600	-	+1.86%	-	-
06/04	2,046	2,093	2,015	2,069	+1.03%	36,900	-	+1.57%	-	-
06/03	2,069	2,069	2,010	2,048	-1.21%	34,100	-	+0.64%	-	-
06/02	2,104	2,104	2,050	2,073	-1.47%	38,700	-	+1.92%	-	-
06/01	2,041	2,124	2,041	2,104	+4.06%	65,200	-	+3.54%	-	-
05/29	2,037	2,078	2,022	2,022	-0.64%	20,100	-	-0.44%	-	-
05/28	1,998	2,035	1,986	2,035	+0.84%	27,100	-	+0.2%	-	-
05/27	2,051	2,054	1,985	2,018	-2.79%	41,300	-	-0.64%	-	-
05/26	2,085	2,104	2,060	2,076	-0.1%	18,700	-	+2.17%	-	-
05/25	2,150	2,150	2,061	2,078	-1.75%	25,300	-	+2.26%	-	-
05/22	2,042	2,123	2,028	2,115	+5.17%	48,600	-	+4.29%	-	-
05/21	2,025	2,031	2,008	2,011	-0.25%	19,700	-	-0.49%	-	-
05/20	2,077	2,077	2,000	2,016	-3.91%	27,000	-	-0.15%	-	-
05/19	2,060	2,099	2,059	2,098	+2.29%	50,000	-	+3.96%	-	-
05/18	2,036	2,054	2,003	2,051	+1.33%	29,400	-	+1.79%	-	-
05/15	2,005	2,042	2,005	2,024	+1.45%	38,200	-	+0.5%	-	-
05/14	2,030	2,033	1,986	1,995	-1.77%	35,700	-	-0.89%	-	-
05/13	2,006	2,034	2,006	2,031	+1.35%	19,600	-	+0.94%	-	-
05/12	2,033	2,033	1,971	2,004	-0.74%	31,100	-	-0.2%	-	-
05/11	2,022	2,056	2,008	2,019	-0.15%	30,700	-	+0.7%	-	-
05/08	1,990	2,059	1,990	2,022	+1.61%	39,000	-	+1.1%	-	-
05/07	2,007	2,022	1,979	1,990	-1.14%	37,100	-	-0.25%	-	-
05/01	2,021	2,026	1,987	2,013	-0.74%	30,100	-	+0.95%	-	-
04/30	2,012	2,032	1,970	2,028	+0.8%	49,300	-	+1.81%	-	-

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
2020年 2月期	7,260 14,520 2/25	2,550 5,100 9/10	2,237,600 559,400 3/14	490億8035万	172億3896万	387億189万 2/28
2021年 2月期	11,200 22,400 4/17	3,860 12/28	1,587,400 793,700 6/2	757億1625万	292億6675万	340億6879万 2/26
2022年 2月期	4,950 4/19	2,063 1/31	302,300 10/21	375億6081万	158億3330万	179億7488万 2/28
2023年 2月期	3,165 8/16	1,902 4/27	826,500 7/22	244億8034万	146億1106万	209億2530万 2/28
2024年 2月期	4,410 1/22	1,834 4/26	914,100 1/19	345億215万	142億1993万	323億6026万 2/29
2025年 2月期	4,590 3/7	2,106 8/7	438,800 10/16	359億6739万	165億2446万	187億2392万 2/28
2026年 2月期	2,639 6/2	1,704 4/7	186,900 4/14	208億686万	134億3497万	152億8683万 2/27
最新	2,430 2026/9/28		23,300	192億8997万

サーバーワークス（4434）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート