- 4440
- 2026/10/01
- 時価
- 101億円
- PER 予
- 21.51倍
- 2019年以降
- 6.91-84.48倍
（2019-2025年） - PBR
- 3.03倍
- 2019年以降
- 1.04-9.77倍
（2019-2025年） - 配当 予
- 0.74%
- ROE 予
- 14.11%
- ROA 予
- 9.49%
- 資料
- Link
- CSV,JSON
ヴィッツ（4440）の株価チャート
株価
10/1
- 前日 (9/30)
- 2,497
- 始値
- 2,447
- 高値
- 2,490
- 安値
- 2,401
- 終値 -3.08%
- 2,420
- 出来高 -79.63%
- 133,100
乖離率
- 株価（5日）
移動平均値 - -1.87%
2,466 - 株価（25日）
移動平均値 - +18.86%
2,036 - 出来高（5日）
移動平均値 - -69.44%
435,520
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 2,447 | 2,490 | 2,401 | 2,420 | -3.08% | 133,100 | - | +18.86% | - | - |
| 09/30 | 2,392 | 2,584 | 2,376 | 2,497 | +9.61% | 653,300 | - | +25.67% | - | - |
| 09/29 | 2,532 | 2,572 | 2,278 | 2,278 | -10.67% | 223,300 | - | +17.79% | - | - |
| 09/28 | 2,561 | 2,677 | 2,526 | 2,550 | -1.35% | 385,300 | - | +34.92% | - | - |
| 09/25 | 2,700 | 3,000 | 2,522 | 2,585 | -6% | 782,600 | - | +40.87% | - | - |
| 09/24 | 2,423 | 2,910 | 2,370 | 2,750 | +11.83% | 1,614,600 | - | +54.58% | - | - |
| 09/18 | 2,093 | 2,560 | 2,093 | 2,459 | +16.54% | 2,462,300 | - | +43.21% | - | - |
| 09/17 | 2,093 | 2,238 | 2,009 | 2,110 | -0.19% | 752,700 | - | +26.65% | - | - |
| 09/16 | 2,136 | 2,207 | 2,000 | 2,114 | -3.25% | 765,200 | - | +29.77% | - | - |
| 09/15 | 2,120 | 2,570 | 2,093 | 2,185 | +2.34% | 4,714,000 | - | +37.42% | - | - |
| 09/14 | 2,324 | 2,523 | 2,132 | 2,135 | -18.64% | 1,453,700 | - | +37.83% | - | - |
| 09/11 | 2,920 | 3,070 | 2,512 | 2,624 | +2.1% | 5,767,900 | - | +73.89% | - | - |
| 09/10 | 2,243 | 2,570 | 2,243 | 2,570 | +24.15% | 1,708,600 | - | +77.24% | - | - |
| 09/09 | 2,464 | 2,514 | 2,033 | 2,070 | +2.78% | 6,756,100 | - | +48.6% | - | - |
| 09/08 | 1,734 | 2,014 | 1,731 | 2,014 | +24.78% | 2,479,900 | - | +48.53% | - | - |
| 09/07 | 1,665 | 1,900 | 1,598 | 1,614 | -2.18% | 2,341,000 | - | +22.18% | - | - |
| 09/04 | 2,032 | 2,147 | 1,601 | 1,650 | -18.84% | 3,219,200 | - | +26.73% | - | - |
| 09/03 | 1,898 | 2,238 | 1,845 | 2,033 | +10.61% | 9,642,200 | - | +58.58% | - | - |
| 09/02 | 1,470 | 1,930 | 1,412 | 1,838 | +19.2% | 4,957,700 | - | +47.63% | - | - |
| 09/01 | 1,625 | 1,773 | 1,473 | 1,542 | -13.61% | 1,815,000 | - | +26.6% | - | - |
| 08/31 | 1,630 | 1,785 | 1,605 | 1,785 | +20.2% | 1,906,000 | - | +48.5% | - | - |
| 08/28 | 1,237 | 1,485 | 1,235 | 1,485 | +23.44% | 562,600 | - | +26.17% | - | - |
| 08/27 | 1,228 | 1,241 | 1,200 | 1,203 | -0.5% | 57,200 | - | +3.35% | - | - |
| 08/26 | 1,194 | 1,209 | 1,185 | 1,209 | +1.6% | 8,800 | - | +4.04% | - | - |
| 08/25 | 1,180 | 1,194 | 1,176 | 1,190 | +0.85% | 7,400 | - | +2.59% | - | - |
| 08/24 | 1,182 | 1,207 | 1,177 | 1,180 | +0.85% | 8,100 | - | +1.99% | - | - |
| 08/21 | 1,181 | 1,188 | 1,170 | 1,170 | -2.01% | 8,600 | - | +1.21% | - | - |
| 08/20 | 1,178 | 1,197 | 1,172 | 1,194 | +2.67% | 5,400 | - | +3.29% | - | - |
| 08/19 | 1,183 | 1,183 | 1,152 | 1,163 | -1.77% | 13,500 | - | +0.61% | - | - |
| 08/18 | 1,203 | 1,203 | 1,180 | 1,184 | -0.75% | 6,900 | - | +2.51% | - | - |
| 08/17 | 1,198 | 1,204 | 1,191 | 1,193 | -0.42% | 13,100 | - | +3.47% | - | - |
| 08/14 | 1,175 | 1,215 | 1,174 | 1,198 | +2.04% | 15,100 | - | +4.17% | - | - |
| 08/13 | 1,159 | 1,176 | 1,159 | 1,174 | +1.47% | 9,900 | - | +2.35% | - | - |
| 08/12 | 1,152 | 1,172 | 1,152 | 1,157 | +0.52% | 9,800 | - | +1.05% | - | - |
| 08/10 | 1,139 | 1,159 | 1,139 | 1,151 | +1.05% | 10,500 | - | +0.52% | - | - |
| 08/07 | 1,137 | 1,140 | 1,135 | 1,139 | -0.09% | 8,500 | - | -0.44% | - | - |
| 08/06 | 1,159 | 1,159 | 1,140 | 1,140 | -1.13% | 5,500 | - | -0.35% | - | - |
| 08/05 | 1,143 | 1,171 | 1,143 | 1,153 | +0.52% | 11,600 | - | +0.87% | - | - |
| 08/04 | 1,131 | 1,150 | 1,130 | 1,147 | +1.77% | 5,100 | - | +0.44% | - | - |
| 08/03 | 1,137 | 1,140 | 1,122 | 1,127 | -1.49% | 21,800 | - | -1.23% | - | - |
| 07/31 | 1,144 | 1,153 | 1,137 | 1,144 | +0.26% | 21,800 | - | +0.35% | - | - |
| 07/30 | 1,139 | 1,141 | 1,126 | 1,141 | +1.33% | 6,600 | - | +0.18% | - | - |
| 07/29 | 1,149 | 1,149 | 1,114 | 1,126 | -1.57% | 25,200 | - | -0.97% | - | - |
| 07/28 | 1,168 | 1,170 | 1,144 | 1,144 | -1.72% | 11,800 | - | +0.7% | - | - |
| 07/27 | 1,156 | 1,179 | 1,156 | 1,164 | +0.87% | 15,100 | - | +2.46% | - | - |
| 07/24 | 1,162 | 1,162 | 1,141 | 1,154 | +0.17% | 12,000 | - | +1.76% | - | - |
| 07/23 | 1,147 | 1,166 | 1,147 | 1,152 | -0.09% | 7,300 | - | +1.68% | - | - |
| 07/22 | 1,157 | 1,172 | 1,148 | 1,153 | -0.26% | 19,900 | - | +2.04% | - | - |
| 07/21 | 1,135 | 1,160 | 1,129 | 1,156 | +2.85% | 16,300 | - | +2.57% | - | - |
| 07/17 | 1,145 | 1,160 | 1,113 | 1,124 | -1.83% | 32,200 | - | -0.09% | - | - |
| 07/16 | 1,176 | 1,176 | 1,145 | 1,145 | -2.97% | 25,400 | - | +1.96% | - | - |
| 07/15 | 1,165 | 1,190 | 1,140 | 1,180 | -0.59% | 51,100 | - | +5.45% | - | - |
| 07/14 | 1,160 | 1,255 | 1,151 | 1,187 | +4.95% | 86,700 | - | +6.55% | - | - |
| 07/13 | 1,138 | 1,150 | 1,122 | 1,131 | -0.62% | 14,800 | - | +1.98% | - | - |
| 07/10 | 1,134 | 1,160 | 1,134 | 1,138 | +1.7% | 12,200 | - | +2.89% | - | - |
| 07/09 | 1,115 | 1,119 | 1,108 | 1,119 | -0.44% | 7,700 | - | +1.36% | - | - |
| 07/08 | 1,145 | 1,145 | 1,118 | 1,124 | -0.53% | 9,900 | - | +1.9% | - | - |
| 07/07 | 1,159 | 1,160 | 1,124 | 1,130 | -2.33% | 13,800 | - | +2.54% | - | - |
| 07/06 | 1,140 | 1,170 | 1,140 | 1,157 | +1.94% | 13,100 | - | +5.09% | - | - |
| 07/03 | 1,138 | 1,152 | 1,134 | 1,135 | +1.25% | 9,400 | - | +3.28% | - | - |
| 07/02 | 1,113 | 1,140 | 1,113 | 1,121 | +0.72% | 6,400 | - | +2.09% | - | - |
| 07/01 | 1,134 | 1,134 | 1,111 | 1,113 | -1.85% | 9,200 | - | +1.37% | - | - |
| 06/30 | 1,134 | 1,149 | 1,115 | 1,134 | +1.25% | 9,100 | - | +3.18% | - | - |
| 06/29 | 1,115 | 1,138 | 1,115 | 1,120 | +0.63% | 6,000 | - | +1.82% | - | - |
| 06/26 | 1,106 | 1,127 | 1,094 | 1,113 | +0.63% | 11,400 | - | +1.18% | - | - |
| 06/25 | 1,131 | 1,131 | 1,103 | 1,106 | +0.45% | 11,700 | - | +0.55% | - | - |
| 06/24 | 1,104 | 1,134 | 1,093 | 1,101 | -0.36% | 14,800 | - | -0.09% | - | - |
| 06/23 | 1,140 | 1,166 | 1,105 | 1,105 | -2.73% | 21,400 | - | +0.18% | - | - |
| 06/22 | 1,118 | 1,173 | 1,117 | 1,136 | +2.62% | 22,800 | - | +2.71% | - | - |
| 06/19 | 1,127 | 1,127 | 1,101 | 1,107 | -1.69% | 10,700 | - | 0% | - | - |
| 06/18 | 1,108 | 1,126 | 1,099 | 1,126 | +3.49% | 14,000 | - | +1.62% | - | - |
| 06/17 | 1,091 | 1,108 | 1,070 | 1,088 | +0.93% | 30,400 | - | -1.98% | - | - |
| 06/16 | 1,104 | 1,104 | 1,072 | 1,078 | -3.32% | 18,800 | - | -3.32% | - | - |
| 06/15 | 1,088 | 1,128 | 1,085 | 1,115 | +5.39% | 12,700 | - | -0.45% | - | - |
| 06/12 | 1,050 | 1,064 | 1,038 | 1,058 | +0.95% | 6,300 | - | -5.79% | - | - |
| 06/11 | 1,060 | 1,060 | 1,032 | 1,048 | -1.5% | 15,100 | - | -7.17% | - | - |
| 06/10 | 1,070 | 1,070 | 1,043 | 1,064 | +0.85% | 25,500 | - | -6.17% | - | - |
| 06/09 | 1,071 | 1,075 | 1,053 | 1,055 | -0.09% | 11,500 | - | -7.29% | - | - |
| 06/08 | 1,077 | 1,100 | 1,051 | 1,056 | -3.65% | 24,100 | - | -7.61% | - | - |
| 06/05 | 1,081 | 1,128 | 1,081 | 1,096 | +1.39% | 13,500 | - | -4.7% | - | - |
| 06/04 | 1,086 | 1,100 | 1,076 | 1,081 | -2.35% | 14,100 | - | -6.33% | - | - |
| 06/03 | 1,088 | 1,108 | 1,073 | 1,107 | +0.54% | 13,400 | - | -4.4% | - | - |
| 06/02 | 1,100 | 1,111 | 1,079 | 1,101 | -0.27% | 24,200 | - | -5.25% | - | - |
| 06/01 | 1,130 | 1,130 | 1,103 | 1,104 | -1.43% | 24,800 | - | -5.48% | - | - |
| 05/29 | 1,110 | 1,130 | 1,105 | 1,120 | -0.09% | 23,000 | - | -4.44% | - | - |
| 05/28 | 1,130 | 1,145 | 1,109 | 1,121 | -2.18% | 20,400 | - | -4.84% | - | - |
| 05/27 | 1,159 | 1,163 | 1,121 | 1,146 | -1.12% | 27,000 | - | -3.29% | - | - |
| 05/26 | 1,130 | 1,161 | 1,118 | 1,159 | +4.32% | 27,300 | - | -2.77% | - | - |
| 05/25 | 1,147 | 1,147 | 1,102 | 1,111 | -0.89% | 26,100 | - | -7.26% | - | - |
| 05/22 | 1,139 | 1,161 | 1,121 | 1,121 | -2.01% | 17,700 | - | -6.97% | - | - |
| 05/21 | 1,150 | 1,150 | 1,137 | 1,144 | +0.35% | 6,400 | - | -5.38% | - | - |
| 05/20 | 1,188 | 1,188 | 1,116 | 1,140 | -1.89% | 15,200 | - | -7.01% | - | - |
| 05/19 | 1,181 | 1,190 | 1,160 | 1,162 | +0.52% | 17,100 | - | -6.67% | - | - |
| 05/18 | 1,160 | 1,170 | 1,142 | 1,156 | +0.17% | 18,200 | - | -8.4% | - | - |
| 05/15 | 1,157 | 1,183 | 1,153 | 1,154 | -1.03% | 17,500 | - | -9.77% | - | - |
| 05/14 | 1,220 | 1,220 | 1,156 | 1,166 | -4.58% | 26,600 | - | -10.03% | - | - |
| 05/13 | 1,193 | 1,222 | 1,193 | 1,222 | +2.95% | 12,000 | - | -6.93% | - | - |
| 05/12 | 1,208 | 1,214 | 1,173 | 1,187 | -1.41% | 20,700 | - | -10.48% | - | - |
| 05/11 | 1,198 | 1,220 | 1,183 | 1,204 | +1.18% | 29,000 | - | -10.15% | - | - |
| 05/08 | 1,192 | 1,205 | 1,181 | 1,190 | +1.19% | 16,700 | - | -11.92% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 8月期 | 3,760 7,520 4/10 | 2,420 8/29 | 1,876,600 938,300 4/10 | 135億8864万 | 98億1068万 | +9.6% 5/28 | -18.75% 9/5 |
| 2020年 8月期 | 4,510 8/26 | 851 3/13 | 1,316,900 8/26 | 182億8354万 | 34億4995万 | +72.24% 8/26 | -41.63% 3/13 |
| 2021年 8月期 | 4,240 9/1 | 1,450 8/18 | 757,000 9/1 | 171億8896万 | 60億503万 | +15.44% 9/7 | -18% 1/15 |
| 2022年 8月期 | 1,832 9/7 | 1,013 6/20 | 196,000 1/4 | 76億2185万 | 42億2319万 | +15.7% 1/4 | -21.69% 12/2 |
| 2023年 8月期 | 1,598 6/19 | 847 3/22 | 319,000 3/31 | 66億7324万 | 35億3707万 | +28.2% 4/20 | -18.88% 7/20 |
| 2024年 8月期 | 1,196 9/19 | 722 2/16 | 84,900 7/16 | 49億9449万 | 30億1507万 | +5.37% 7/17 | -17.82% 10/23 |
| 2025年 8月期 | 1,484 8/21 | 736 4/7 | 1,222,900 5/27 | 61億9718万 | 30億7353万 | +19.77% 12/11 | -24.07% 4/7 |
| 最新 | 2,420 2026/10/1 | 133,100 | 101億592万 | +18.86% 2,036 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/10/01 vs 2025/12/30
- 113%（2.13倍）
- 過去安値
722円（2024/02/16） - 235%（3.35倍）
2,420円（10/1）
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。
