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
2025
06/12	2,150	2,221	2,150	2,198	+2.04%	52,200	252億6546万	+4.12%	-	3.11
06/11	2,153	2,237	2,126	2,154	+0.84%	79,900	247億5969万	+2.38%	-	3.05
06/10	2,118	2,181	2,118	2,136	+1.23%	51,900	245億5278万	+1.81%	-	3.03
06/09	2,097	2,138	2,078	2,110	+3.08%	68,600	242億5392万	+0.67%	-	2.99
06/06	2,124	2,182	2,020	2,047	+1.14%	130,300	235億2975万	-2.43%	-	2.9
06/05	2,042	2,080	2,024	2,024	-2.08%	37,100	232億6537万	-3.66%	-	2.87
06/04	2,051	2,107	2,031	2,067	+1.37%	67,000	237億5964万	-1.94%	-	2.93
06/03	2,000	2,072	1,980	2,039	+1.44%	68,900	234億3779万	-3.41%	-	2.89
06/02	2,076	2,076	2,008	2,010	-4.29%	64,700	231億444万	-4.96%	-	2.85
05/30	2,044	2,146	2,036	2,100	+1.94%	62,200	241億3897万	-0.9%	-	2.98
05/29	2,075	2,146	2,035	2,060	-0.05%	78,800	236億7918万	-2.83%	-	2.92
05/28	2,173	2,194	2,060	2,061	-4.45%	104,000	236億9067万	-2.97%	-	2.92
05/27	2,131	2,194	2,131	2,157	-0.32%	47,100	247億9417万	+1.36%	-	3.06
05/26	2,185	2,225	2,164	2,164	-1.14%	47,100	248億7463万	+1.74%	-	3.07
05/23	2,225	2,231	2,070	2,189	-3.78%	182,600	251億6200万	+3.01%	-	3.1
05/22	2,070	2,314	2,053	2,275	+9.27%	184,200	261億5055万	+7.36%	-	3.22
05/21	2,223	2,292	2,042	2,082	-5.49%	137,600	239億3206万	-1.33%	-	2.95
05/20	2,306	2,340	2,197	2,203	-0.41%	88,400	253億2293万	+4.41%	-	3.12
05/19	2,363	2,416	2,163	2,212	-4.37%	172,400	254億2638万	+5.28%	-	3.13
05/16	2,076	2,335	2,022	2,313	+12.77%	297,200	265億8735万	+10.78%	-	3.28
05/15	2,000	2,075	2,000	2,051	+0.64%	35,900	235億7573万	-1.01%	-	2.91
05/14	2,060	2,060	1,992	2,038	-0.1%	52,000	234億2630万	-0.88%	-	2.89
05/13	2,055	2,091	2,016	2,040	+0.29%	42,400	234億4929万	-0.54%	-	2.89
05/12	2,016	2,057	2,012	2,034	+0.89%	33,900	233億8032万	-0.68%	-	2.88
05/09	2,014	2,100	2,011	2,016	+0.15%	67,700	231億7341万	-1.56%	-	2.86
05/08	2,007	2,048	2,001	2,013	-0.4%	29,500	231億3893万	-2.61%	-	2.85
05/07	2,075	2,110	2,016	2,021	-2.6%	65,700	232億3088万	-3.26%	-	2.86
05/02	2,169	2,169	2,068	2,075	-3.71%	67,200	238億5160万	-1.8%	-	2.94
05/01	2,128	2,181	2,107	2,155	+1.27%	39,700	247億7118万	+1.13%	-	3.05
04/30	2,175	2,175	2,084	2,128	-3.05%	58,100	244億6082万	-0.98%	-	3.02
04/28	2,188	2,265	2,151	2,195	+2.05%	75,900	252億3097万	+1.01%	-	3.11
04/25	2,134	2,194	2,128	2,151	+0.94%	49,400	247億2520万	-1.74%	-	3.05
04/24	2,137	2,170	2,080	2,131	+0.61%	91,400	244億9531万	-3.62%	-	3.02
04/23	2,150	2,170	2,115	2,118	+0.19%	41,300	243億4588万	-4.98%	-	3
04/22	2,189	2,189	2,067	2,114	-2.13%	60,500	242億9990万	-5.67%	-	3
04/21	2,153	2,204	2,050	2,160	-0.37%	94,700	248億2866万	-4.17%	-	3.06
04/18	1,980	2,170	1,957	2,168	+2.41%	198,200	249億2061万	-4.45%	-	3.07
04/17	2,120	2,135	2,067	2,117	-0.14%	40,400	243億3438万	-7.23%	-	3
04/16	2,100	2,124	2,053	2,120	+3.26%	55,500	243億6887万	-7.67%	-	3
04/15	2,084	2,100	2,044	2,053	+0.54%	44,200	235億9872万	-11.24%	-	2.91
04/14	2,082	2,144	2,042	2,042	-1.69%	77,900	234億7227万	-12.44%	-	2.89
04/11	1,950	2,077	1,899	2,077	+4.37%	103,400	238億7459万	-11.32%	-	2.94
04/10	1,990	2,015	1,919	1,990	+6.42%	153,100	228億7455万	-15.53%	-	2.82
04/09	1,900	1,915	1,745	1,870	-2.6%	197,600	214億9518万	-21.63%	-	2.65
04/08	1,850	1,962	1,850	1,920	+16.36%	130,400	220億6992万	-20.92%	-	2.72
04/07	1,625	1,751	1,600	1,650	-13.39%	247,900	189億6633万	-33.12%	-	2.34
04/04	1,912	1,922	1,790	1,905	-3.3%	360,400	218億9749万	-24.22%	-	2.7
04/03	1,980	2,054	1,803	1,970	-3.38%	540,700	226億4465万	-22.75%	-	2.79
04/02	2,451	2,691	2,000	2,039	-18.44%	1,125,900	234億3779万	-21.33%	-	2.89
04/01	2,563	2,600	2,479	2,500	-2.15%	106,800	287億3687万	-4.91%	-	3.54
03/31	2,576	2,650	2,546	2,555	-2.7%	149,400	293億6908万	-3.55%	-	3.62
03/28	2,771	2,844	2,621	2,626	+4.17%	448,800	301億8521万	-1.32%	-	3.72
03/27	2,600	2,640	2,502	2,521	-3.41%	132,600	289億7826万	-5.58%	-	3.57
03/26	2,721	2,748	2,581	2,610	-3.8%	181,600	300億129万	-2.83%	-	3.7
03/25	2,649	2,840	2,622	2,713	+4.23%	235,800	311億8525万	+0.18%	-	3.84
03/24	2,675	2,805	2,603	2,603	-3.31%	206,900	299億2083万	-4.27%	-	3.69
03/21	2,593	2,766	2,533	2,692	+3.74%	255,300	309億4386万	-1.57%	-	3.81
03/19	2,392	2,616	2,392	2,595	+7.05%	155,500	298億2887万	-5.4%	-	3.68
03/18	2,418	2,458	2,385	2,424	-0.49%	73,100	278億6327万	-12.3%	-	3.44
03/17	2,520	2,551	2,367	2,436	-3.33%	186,600	280億121万	-12.47%	-	3.45
03/14	2,515	2,565	2,491	2,520	+1.08%	62,500	288億4165万	-10.22%	-	3.56
03/13	2,450	2,525	2,450	2,493	+0.97%	77,700	285億3263万	-11.94%	-	3.52
03/12	2,527	2,582	2,450	2,469	-3.18%	162,100	282億5795万	-13.37%	-	3.48
03/11	2,431	2,594	2,400	2,550	+0.75%	300,200	291億8500万	-10.99%	-	3.6
03/10	2,393	2,655	2,383	2,531	+10.86%	891,300	289億6754万	-12.27%	-	3.57
03/07	2,394	2,431	2,282	2,283	-6.09%	272,400	261億2916万	-21.79%	-	3.22
03/06	2,660	2,700	2,281	2,431	-11.12%	1,003,100	278億2303万	-18.12%	-	3.43
03/05	2,975	2,985	2,716	2,735	-6.69%	322,200	313億234万	-9.32%	-	3.86
03/04	2,850	2,997	2,776	2,931	+1.24%	387,300	335億4558万	-4%	-	4.14
03/03	2,950	2,965	2,851	2,895	+2.66%	79,000	328億1800万	-6.13%	-	4.05
02/28	2,758	2,841	2,664	2,820	+0.43%	142,800	319億6780万	-9.53%	-	3.94
02/27	3,000	3,010	2,740	2,808	-6.71%	180,100	318億3176万	-11.17%	-	3.92
02/26	2,951	3,020	2,896	3,010	+1.45%	71,900	341億2166万	-5.85%	-	4.21
02/25	2,931	3,010	2,922	2,967	-1.43%	70,900	336億3420万	-7.86%	-	4.15
02/21	2,840	3,100	2,831	3,010	+5.58%	161,000	341億2166万	-7.36%	-	4.21
02/20	2,835	2,919	2,817	2,851	+0.39%	69,200	323億1922万	-12.97%	-	3.98
02/19	2,939	2,956	2,826	2,840	-2.91%	122,200	321億9452万	-14.89%	-	3.97
02/18	3,100	3,105	2,911	2,925	-7.73%	185,900	331億5809万	-14.95%	-	4.09
02/17	2,995	3,245	2,976	3,170	+6.52%	125,200	359億3543万	-9.94%	-	4.43
02/14	3,000	3,030	2,955	2,976	-1.13%	50,600	337億647万	-17.79%	-	4.16
02/13	2,926	3,100	2,915	3,010	+3.86%	133,700	340億9156万	-19.09%	-	4.2
02/12	3,035	3,065	2,791	2,898	-6.67%	265,800	328億2303万	-23.94%	-	4.05
02/10	2,930	3,115	2,919	3,105	+6.66%	106,400	351億6754万	-20.53%	-	4.34
02/07	3,050	3,050	2,911	2,911	-3.77%	86,300	329億7027万	-27.08%	-	4.06
02/06	3,080	3,125	2,998	3,025	-3.66%	90,100	342億6145万	-26.04%	-	4.22
02/05	2,905	3,140	2,887	3,140	+6.26%	89,500	355億6395万	-24.77%	-	4.38
02/04	2,938	3,085	2,914	2,955	+4.12%	139,400	334億6862万	-30.62%	-	4.13
02/03	2,780	2,884	2,724	2,838	-7.56%	342,600	321億4347万	-34.71%	-	3.96
01/31	3,355	3,420	2,980	3,070	-9.17%	518,200	347億7112万	-30.95%	-	4.29
01/30	3,365	3,500	3,315	3,380	-4.38%	292,700	382億8221万	-25.3%	-	4.72
01/29	3,550	3,690	3,530	3,535	-1.53%	94,100	377億4001万	-23.15%	-	4.65
01/28	3,645	3,845	3,570	3,590	-2.18%	122,600	383億2719万	-23.24%	-	4.72
01/27	3,715	3,735	3,530	3,670	-0.81%	129,100	391億8128万	-22.57%	-	4.83
01/24	3,745	3,750	3,675	3,700	-0.67%	84,600	395億157万	-23.2%	-	4.87
01/23	3,930	3,950	3,650	3,725	-4.97%	174,100	397億6847万	-23.95%	-	4.9
01/22	3,830	4,115	3,780	3,920	+5.95%	403,200	418億5031万	-21.1%	-	5.16
01/21	3,640	4,225	3,630	3,700	+2.92%	475,100	395億157万	-26.35%	-	4.87
01/20	3,620	3,755	3,480	3,595	-2.57%	284,400	383億8057万	-29.26%	-	4.73
01/17	3,400	3,865	3,060	3,690	+0.27%	1,150,200	393億9480万	-28.31%	-	4.86
01/16	4,100	4,180	3,680	3,680	-15.98%	599,900	392億8804万	-29.07%	-	4.84

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 9月期	6,390 8/25	3,735 7/22	3,039,700 7/10	632億7314万	364億3716万	502億263万 9/30
2021年 9月期	5,810 10/13	2,466 3/4	723,100 3/29	575億3003万	248億8070万	458億9291万 9/30
2022年 9月期	6,710 11/26	2,323 9/28	171,000 11/26	677億5422万	237億4524万	253億2931万 9/30
2023年 9月期	4,425 9/15	1,251 3/24	2,170,400 6/2	463億1205万	129億9332万	384億948万 9/29
2024年 9月期	3,800 10/2	886 8/5	1,872,500 9/5	397億7080万	94億5902万	267億4216万 9/30
最新	2,198 2025/6/12		52,200	252億6546万

4499 Speee

時価総額

2025/01/16～2025/06/12

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート