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
09/30	336	339	335	336	0%	450,200	-	0%	-	-
09/29	335	337	335	336	0%	336,100	-	+0.3%	-	-
09/28	338	338	334	336	-0.3%	1,938,200	-	+0.6%	-	-
09/25	337	338	337	337	0%	318,000	-	+1.2%	-	-
09/24	337	339	337	337	0%	774,300	-	+1.81%	-	-
09/18	339	340	337	337	-0.59%	1,044,700	-	+2.12%	-	-
09/17	336	339	336	339	+0.89%	1,455,400	-	+3.35%	-	-
09/16	338	338	336	336	-0.88%	560,600	-	+3.07%	-	-
09/15	338	339	336	339	+0.89%	784,100	-	+4.63%	-	-
09/14	335	338	335	336	0%	815,500	-	+4.35%	-	-
09/11	338	338	334	336	-0.88%	1,072,800	-	+5%	-	-
09/10	339	340	337	339	0%	389,800	-	+6.94%	-	-
09/09	339	342	337	339	0%	1,579,600	-	+7.28%	-	-
09/08	342	344	339	339	-1.17%	592,900	-	+7.62%	-	-
09/07	346	346	343	343	-1.15%	464,900	-	+9.58%	-	-
09/04	350	351	345	347	-0.29%	975,000	-	+11.22%	-	-
09/03	345	351	345	348	+0.87%	1,055,500	-	+12.26%	-	-
09/02	360	360	342	345	-5.48%	1,412,100	-	+12.01%	-	-
09/01	367	371	360	365	-2.41%	2,036,400	-	+18.89%	-	-
08/31	353	375	353	374	+18.35%	7,940,600	-	+23.03%	-	-
08/28	311	318	309	316	+1.61%	778,600	-	+4.98%	-	-
08/27	313	318	309	311	-0.32%	966,500	-	+3.67%	-	-
08/26	311	315	310	312	+0.32%	570,300	-	+4%	-	-
08/25	312	314	308	311	-0.64%	370,300	-	+3.67%	-	-
08/24	312	319	309	313	+0.32%	726,700	-	+4.33%	-	-
08/21	309	315	307	312	0%	674,200	-	+3.65%	-	-
08/20	304	312	302	312	+4.35%	963,500	-	+3.65%	-	-
08/19	305	306	298	299	-0.99%	600,000	-	-0.33%	-	-
08/18	297	305	295	302	+1.68%	604,500	-	+0.67%	-	-
08/17	295	299	289	297	+2.41%	580,800	-	-1%	-	-
08/14	286	294	285	290	+1.75%	774,700	-	-3.33%	-	-
08/13	287	290	284	285	-1.72%	607,900	-	-5%	-	-
08/12	285	290	282	290	+2.47%	659,200	-	-3.33%	-	-
08/10	281	288	280	283	+0.71%	817,700	-	-5.67%	-	-
08/07	283	285	280	281	-0.71%	925,400	-	-6.33%	-	-
08/06	285	295	282	283	-7.21%	2,041,800	-	-5.67%	-	-
08/05	303	308	302	305	+0.33%	845,200	-	+2.01%	-	-
08/04	306	310	304	304	+0.33%	610,100	-	+2.01%	-	-
08/03	303	306	296	303	-0.66%	524,900	-	+2.36%	-	-
07/31	305	308	299	305	0%	596,800	-	+3.74%	-	-
07/30	306	306	299	305	+0.33%	665,200	-	+4.45%	-	-
07/29	309	310	299	304	-0.65%	828,500	-	+4.83%	-	-
07/28	310	312	303	306	+0.33%	731,700	-	+5.88%	-	-
07/27	300	306	299	305	+3.39%	948,700	-	+6.27%	-	-
07/24	302	302	293	295	-1.34%	326,600	-	+3.51%	-	-
07/23	306	307	299	299	-2.29%	651,300	-	+5.28%	-	-
07/22	309	309	303	306	-0.97%	513,900	-	+8.13%	-	-
07/21	313	315	307	309	-1.28%	649,100	-	+9.96%	-	-
07/17	317	322	306	313	-2.49%	1,302,700	-	+11.79%	-	-
07/16	318	326	315	321	+0.31%	1,393,300	-	+15.47%	-	-
07/15	303	320	302	320	+6.31%	2,061,100	-	+16.36%	-	-
07/14	296	301	295	301	+1.69%	1,822,800	-	+10.26%	-	-
07/13	293	297	293	296	+1.02%	611,800	-	+9.23%	-	-
07/10	288	295	287	293	+1.38%	624,400	-	+8.52%	-	-
07/09	286	290	285	289	+0.7%	552,100	-	+7.43%	-	-
07/08	290	292	285	287	-1.03%	1,741,000	-	+6.69%	-	-
07/07	290	294	288	290	+0.69%	514,500	-	+8.21%	-	-
07/06	283	290	282	288	+1.41%	628,300	-	+7.87%	-	-
07/03	285	286	280	284	+0.35%	632,000	-	+6.37%	-	-
07/02	274	285	273	283	+2.91%	968,600	-	+6.39%	-	-
07/01	265	275	264	275	+3.38%	707,400	-	+3.38%	-	-
06/30	264	266	259	266	+1.53%	464,500	-	+0.38%	-	-
06/29	261	263	258	262	+2.34%	545,600	-	-1.13%	-	-
06/26	255	257	252	256	0%	971,400	-	-3.76%	-	-
06/25	258	259	256	256	0%	442,500	-	-3.76%	-	-
06/24	260	263	256	256	-1.92%	464,100	-	-4.12%	-	-
06/23	265	265	260	261	-1.88%	686,200	-	-2.25%	-	-
06/22	263	269	263	266	+0.38%	383,900	-	-0.37%	-	-
06/19	267	268	262	265	0%	626,400	-	-0.75%	-	-
06/18	269	270	264	265	-1.49%	765,600	-	-0.75%	-	-
06/17	267	271	265	269	+2.28%	768,800	-	+0.75%	-	-
06/16	263	266	261	263	0%	458,800	-	-1.5%	-	-
06/15	265	268	262	263	-0.38%	633,000	-	-1.87%	-	-
06/12	262	264	259	264	+0.76%	573,100	-	-1.86%	-	-
06/11	262	264	260	262	-0.38%	529,500	-	-2.96%	-	-
06/10	266	266	260	263	-0.75%	741,900	-	-2.95%	-	-
06/09	267	268	265	265	0%	640,900	-	-2.57%	-	-
06/08	268	269	263	265	-2.93%	1,092,100	-	-2.57%	-	-
06/05	268	277	268	273	+0.74%	895,200	-	-0.36%	-	-
06/04	270	272	268	271	+0.37%	526,600	-	-1.09%	-	-
06/03	269	273	263	270	-0.37%	761,700	-	-1.82%	-	-
06/02	269	273	266	271	-0.37%	596,200	-	-1.81%	-	-
06/01	273	273	265	272	+0.74%	718,500	-	-1.81%	-	-
05/29	269	278	269	270	+0.37%	850,600	-	-2.88%	-	-
05/28	274	274	266	269	-1.1%	397,700	-	-3.58%	-	-
05/27	269	273	266	272	+2.26%	415,800	-	-2.86%	-	-
05/26	273	273	266	266	-1.12%	467,000	-	-5.67%	-	-
05/25	274	275	265	269	-2.18%	686,400	-	-4.95%	-	-
05/22	265	277	265	275	+3.77%	1,259,600	-	-3.17%	-	-
05/21	262	267	262	265	+1.15%	496,000	-	-7.02%	-	-
05/20	264	264	259	262	-0.76%	943,400	-	-8.39%	-	-
05/19	263	266	259	264	+3.13%	1,132,700	-	-8.33%	-	-
05/18	267	268	255	256	-2.66%	2,247,000	-	-11.42%	-	-
05/15	267	269	263	263	-1.5%	2,073,900	-	-9.62%	-	-
05/14	266	270	264	267	0%	2,122,700	-	-8.56%	-	-
05/13	278	280	267	267	-5.99%	3,993,400	-	-8.87%	-	-
05/12	293	293	282	284	-2.41%	2,421,400	-	-3.4%	-	-
05/11	293	293	289	291	0%	774,900	-	-1.02%	-	-
05/08	288	293	286	291	+2.11%	1,497,400	-	-1.02%	-	-
05/07	288	290	284	285	-1.04%	1,250,600	-	-2.73%	-	-

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	393 1,967 12/2	234 1,169 10/30	30,443,500 6,088,700 10/25	401億3034万	226億1383万	358億2621万 12/30
2020年 12月期	3,448 17,240 10/8	155 774 3/13	21,921,000 4,384,200 10/8	3525億628万	158億121万	2141億2854万 12/30
2021年 12月期	2,900 14,500 1/25	592 12/20	20,891,500 4,178,300 1/21	3181億2130万	658億2018万	686億8446万 12/30
2022年 12月期	648 1/4	232 12/29 12/28	24,554,100 5/18	722億2138万	261億5056万	268億1714万 12/30
2023年 12月期	386 9/4	222 12/26	26,071,100 8/7	441億2822万	255億7391万	281億341万 12/29
2024年 12月期	372 2/9	190 8/5	21,347,900 2/9	428億5359万	219億8197万	378億1376万 12/30
2025年 12月期	538 3/13 3/12	298 1/23	52,927,200 3/11	626億1598万	346億8320万	367億1572万 12/30
最新	336 2026/9/30		450,200	396億2503万

BASE（4477）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート