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	357	360	350	358	+0.28%	46,200	-	+0.28%	-	-
09/30	364	364	356	357	-0.83%	28,900	-	0%	-	-
09/29	366	367	357	360	-1.91%	35,300	-	+0.56%	-	-
09/28	372	373	364	367	-1.34%	42,800	-	+2.51%	-	-
09/25	371	372	361	372	+0.54%	73,900	-	+4.2%	-	-
09/24	357	370	355	370	+3.64%	76,500	-	+3.93%	-	-
09/18	365	365	353	357	-1.65%	87,200	-	+0.56%	-	-
09/17	357	367	357	363	+1.11%	50,600	-	+2.54%	-	-
09/16	361	361	356	359	+0.28%	43,300	-	+1.99%	-	-
09/15	351	360	351	358	+1.13%	40,700	-	+2.29%	-	-
09/14	335	356	335	354	+4.73%	84,500	-	+1.43%	-	-
09/11	346	348	336	338	-4.52%	194,200	-	-2.59%	-	-
09/10	356	361	352	354	-0.56%	36,400	-	+2.31%	-	-
09/09	367	367	351	356	-3%	87,800	-	+3.49%	-	-
09/08	356	378	356	367	+2.8%	231,800	-	+7.31%	-	-
09/07	355	358	351	357	+0.56%	66,300	-	+5.31%	-	-
09/04	340	358	340	355	+5.34%	82,000	-	+5.34%	-	-
09/03	341	347	333	337	-0.88%	59,700	-	+0.9%	-	-
09/02	348	349	338	340	-4.23%	122,000	-	+2.1%	-	-
09/01	375	375	353	355	-5.08%	160,000	-	+7.25%	-	-
08/31	363	374	360	374	+5.06%	184,400	-	+13.68%	-	-
08/28	354	366	351	356	+1.42%	125,600	-	+9.54%	-	-
08/27	354	359	348	351	-0.85%	91,400	-	+9.01%	-	-
08/26	358	363	350	354	0%	80,800	-	+10.97%	-	-
08/25	365	365	350	354	-3.01%	128,500	-	+11.67%	-	-
08/24	367	372	356	365	0%	137,200	-	+16.24%	-	-
08/21	365	366	355	365	-0.27%	63,300	-	+17.36%	-	-
08/20	353	366	351	366	+3.1%	122,900	-	+18.45%	-	-
08/19	337	355	337	355	+4.72%	174,700	-	+16.01%	-	-
08/18	342	346	333	339	-1.17%	248,400	-	+11.88%	-	-
08/17	350	353	330	343	+5.21%	409,800	-	+13.95%	-	-
08/14	314	330	314	326	+3.82%	172,700	-	+9.03%	-	-
08/13	318	319	311	314	-1.88%	62,200	-	+5.72%	-	-
08/12	322	325	319	320	-0.62%	39,600	-	+8.11%	-	-
08/10	315	325	312	322	+1.9%	73,500	-	+9.15%	-	-
08/07	317	321	315	316	+0.32%	108,200	-	+7.48%	-	-
08/06	305	316	302	315	+3.28%	209,900	-	+7.51%	-	-
08/05	296	307	296	305	+4.1%	109,300	-	+4.45%	-	-
08/04	296	301	293	293	-0.68%	86,300	-	+0.69%	-	-
08/03	296	298	291	295	-1.99%	93,300	-	+1.37%	-	-
07/31	302	305	292	301	+0.67%	91,700	-	+3.79%	-	-
07/30	297	302	295	299	+0.34%	107,200	-	+3.82%	-	-
07/29	292	298	292	298	+2.05%	60,000	-	+3.83%	-	-
07/28	299	300	292	292	-2.67%	83,600	-	+2.46%	-	-
07/27	282	301	282	300	+7.91%	140,200	-	+6.01%	-	-
07/24	281	281	275	278	-2.46%	89,200	-	-1.07%	-	-
07/23	286	286	282	285	-0.35%	40,100	-	+1.42%	-	-
07/22	284	289	282	286	-1.72%	72,600	-	+2.14%	-	-
07/21	285	291	284	291	+1.75%	46,500	-	+4.68%	-	-
07/17	288	294	283	286	-2.39%	111,300	-	+3.25%	-	-
07/16	294	300	292	293	-2.01%	45,400	-	+5.78%	-	-
07/15	297	299	290	299	+0.67%	74,000	-	+8.33%	-	-
07/14	294	298	293	297	+3.13%	55,500	-	+8%	-	-
07/13	292	294	286	288	-0.69%	45,800	-	+4.73%	-	-
07/10	280	292	280	290	+2.84%	46,100	-	+5.07%	-	-
07/09	280	286	280	282	+0.71%	40,100	-	+1.81%	-	-
07/08	292	292	280	280	-4.11%	68,300	-	+0.72%	-	-
07/07	285	292	284	292	+1.74%	74,000	-	+4.66%	-	-
07/06	297	298	284	287	-3.37%	228,200	-	+2.5%	-	-
07/03	298	299	291	297	-0.34%	62,600	-	+5.69%	-	-
07/02	291	298	290	298	+2.76%	114,300	-	+6.05%	-	-
07/01	286	290	283	290	+0.69%	71,400	-	+3.57%	-	-
06/30	278	288	275	288	+3.6%	102,500	-	+3.23%	-	-
06/29	275	285	274	278	+3.73%	172,100	-	-0.36%	-	-
06/26	270	271	261	268	+0.75%	85,200	-	-4.29%	-	-
06/25	260	270	258	266	+3.5%	117,200	-	-5.34%	-	-
06/24	254	260	252	257	+1.18%	125,800	-	-8.54%	-	-
06/23	253	258	248	254	+2.01%	155,900	-	-9.93%	-	-
06/22	251	259	247	249	-2.73%	176,400	-	-12.32%	-	-
06/19	264	264	250	256	-1.92%	180,800	-	-10.18%	-	-
06/18	259	269	257	261	+2.35%	248,900	-	-8.42%	-	-
06/17	260	266	255	255	-1.92%	264,200	-	-10.53%	-	-
06/16	260	263	252	260	-0.38%	166,300	-	-8.77%	-	-
06/15	274	275	260	261	-4.74%	347,700	-	-8.74%	-	-
06/12	274	276	266	274	-0.36%	102,300	-	-4.2%	-	-
06/11	280	282	273	275	-3.17%	179,000	-	-3.85%	-	-
06/10	297	300	282	284	-3.73%	261,800	-	-0.7%	-	-
06/09	303	303	295	295	-0.67%	95,800	-	+3.51%	-	-
06/08	305	312	295	297	-4.5%	178,100	-	+4.21%	-	-
06/05	305	316	305	311	+1.3%	82,300	-	+9.51%	-	-
06/04	320	320	305	307	-1.6%	72,200	-	+8.48%	-	-
06/03	320	323	305	312	-2.8%	162,400	-	+10.64%	-	-
06/02	305	327	303	321	+3.88%	263,500	-	+14.23%	-	-
06/01	296	322	295	309	+6.92%	500,300	-	+10.36%	-	-
05/29	278	293	275	289	+4.71%	202,800	-	+3.21%	-	-
05/28	281	283	273	276	-1.43%	51,100	-	-1.43%	-	-
05/27	285	292	278	280	-2.44%	70,100	-	-0.71%	-	-
05/26	288	299	285	287	-0.35%	140,600	-	+1.41%	-	-
05/25	298	298	282	288	-1.37%	108,300	-	+1.77%	-	-
05/22	285	295	281	292	+4.29%	70,100	-	+3.18%	-	-
05/21	279	286	278	280	+1.08%	103,100	-	-1.06%	-	-
05/20	297	297	277	277	-7.05%	222,400	-	-2.12%	-	-
05/19	284	298	278	298	+7.97%	231,700	-	+4.93%	-	-
05/18	274	284	267	276	+6.98%	281,800	-	-2.82%	-	-
05/15	258	264	257	258	0%	122,000	-	-9.47%	-	-
05/14	268	268	257	258	-3.73%	148,300	-	-9.79%	-	-
05/13	265	269	265	268	+1.13%	64,100	-	-6.62%	-	-
05/12	273	274	264	265	-2.93%	90,800	-	-7.67%	-	-
05/11	280	281	270	273	-2.15%	155,000	-	-5.21%	-	-
05/08	267	289	267	279	+4.89%	338,100	-	-3.13%	-	-

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 12月期	1,521 9/24	972 12/26	4,177,200 9/24	556億6860万	355億7520万	379億9080万 12/30
2020年 12月期	2,624 10/21	645 3/10	5,354,100 11/17	961億1044万	236億700万	471億3340万 12/30
2021年 12月期	1,625 2/16	761 8/17	2,643,100 2/16	599億3104万	282億2732万	375億3256万 12/30
2022年 12月期	959 1/4	311 7/1	5,549,500 8/22	375億2359万	123億5475万	251億2193万 12/30
2023年 12月期	1,349 6/6	482 12/12	9,419,400 9/8	540億7455万	194億6819万	220億4693万 12/29
2024年 12月期	761 11/19	341 8/5	2,436,500 11/21	314億8706万	139億8005万	267億537万 12/30
2025年 12月期	645 1/6	353 11/17	1,172,200 2/18	267億2151万	148億6249万	161億644万 12/30
最新	358 2026/10/1		46,200	152億6632万

kubell（4448）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート