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
09/25	2,253	2,274	2,209	2,229	-3.21%	66,400	-	-8.65%	-	-
09/24	2,236	2,343	2,227	2,303	+3.27%	88,000	-	-6.08%	-	-
09/18	2,250	2,265	2,202	2,230	+0.45%	59,200	-	-9.39%	-	-
09/17	2,175	2,250	2,175	2,220	+1.14%	119,000	-	-9.9%	-	-
09/16	2,215	2,236	2,172	2,195	-2.4%	97,400	-	-11.06%	-	-
09/15	2,322	2,325	2,200	2,249	-2.6%	141,000	-	-8.91%	-	-
09/14	2,226	2,313	2,220	2,309	+3.17%	55,800	-	-6.56%	-	-
09/11	2,208	2,272	2,173	2,238	-0.09%	93,200	-	-9.39%	-	-
09/10	2,300	2,300	2,225	2,240	-3.95%	101,600	-	-9.39%	-	-
09/09	2,490	2,490	2,304	2,332	-5.85%	201,300	-	-5.74%	-	-
09/08	2,456	2,521	2,423	2,477	+0.24%	60,200	-	+0.2%	-	-
09/07	2,500	2,536	2,460	2,471	-0.56%	68,600	-	+0.37%	-	-
09/04	2,345	2,510	2,345	2,485	+6.06%	121,300	-	+1.39%	-	-
09/03	2,345	2,390	2,310	2,343	+1.47%	60,000	-	-3.82%	-	-
09/02	2,401	2,411	2,309	2,309	-5.52%	116,300	-	-4.78%	-	-
09/01	2,428	2,458	2,373	2,444	+0.99%	64,100	-	+1.16%	-	-
08/31	2,541	2,541	2,375	2,420	-6.6%	233,300	-	+0.67%	-	-
08/28	2,572	2,652	2,541	2,591	+0.15%	124,200	-	+8.27%	-	-
08/27	2,666	2,724	2,578	2,587	-6.44%	228,100	-	+8.79%	-	-
08/26	2,777	2,925	2,750	2,765	+1.17%	274,600	-	+17.11%	-	-
08/25	2,751	2,777	2,620	2,733	+0.29%	138,900	-	+16.89%	-	-
08/24	2,650	2,749	2,625	2,725	+3.57%	68,600	-	+17.91%	-	-
08/21	2,714	2,783	2,615	2,631	-4.81%	163,100	-	+14.89%	-	-
08/20	2,701	2,940	2,701	2,764	+2.29%	339,200	-	+21.49%	-	-
08/19	2,500	2,740	2,483	2,702	+6.71%	248,300	-	+19.93%	-	-
08/18	2,495	2,670	2,495	2,532	-0.51%	119,100	-	+13.29%	-	-
08/17	2,453	2,599	2,453	2,545	+10.51%	261,900	-	+14.28%	-	-
08/14	2,340	2,360	2,281	2,303	-0.3%	86,100	-	+4.02%	-	-
08/13	2,229	2,344	2,229	2,310	+3.68%	81,700	-	+4.62%	-	-
08/12	2,300	2,304	2,216	2,228	-3.05%	77,900	-	+0.91%	-	-
08/10	2,275	2,321	2,235	2,298	+1.01%	39,200	-	+4.12%	-	-
08/07	2,293	2,325	2,230	2,275	-0.78%	39,100	-	+3.36%	-	-
08/06	2,295	2,336	2,268	2,293	-0.09%	35,300	-	+4.61%	-	-
08/05	2,262	2,310	2,255	2,295	+0.92%	40,000	-	+4.89%	-	-
08/04	2,220	2,291	2,220	2,274	+1.61%	70,300	-	+4.03%	-	-
08/03	2,198	2,238	2,151	2,238	+1.87%	50,300	-	+2.33%	-	-
07/31	2,125	2,240	2,092	2,197	+5.02%	120,700	-	+0.41%	-	-
07/30	2,122	2,203	2,076	2,092	+0.92%	84,400	-	-4.65%	-	-
07/29	2,074	2,090	2,026	2,073	-0.05%	124,800	-	-5.86%	-	-
07/28	2,125	2,136	2,071	2,074	-3.26%	50,600	-	-6.37%	-	-
07/27	2,140	2,175	2,099	2,144	-0.23%	48,700	-	-3.81%	-	-
07/24	2,188	2,188	2,130	2,149	-3.85%	52,600	-	-3.68%	-	-
07/23	2,137	2,235	2,121	2,235	+3.47%	61,800	-	-0.09%	-	-
07/22	2,181	2,244	2,160	2,160	-1.23%	56,100	-	-3.74%	-	-
07/21	2,065	2,213	2,051	2,187	+7.15%	125,000	-	-2.84%	-	-
07/17	2,229	2,260	1,983	2,041	-7.4%	302,700	-	-9.89%	-	-
07/16	2,244	2,312	2,200	2,204	-2.69%	70,700	-	-3.63%	-	-
07/15	2,216	2,265	2,170	2,265	+2.26%	97,000	-	-1.61%	-	-
07/14	2,275	2,380	2,196	2,215	-1.99%	126,700	-	-4.69%	-	-
07/13	2,353	2,418	2,230	2,260	-2.75%	113,600	-	-3.21%	-	-
07/10	2,232	2,325	2,211	2,324	+4.64%	67,600	-	-1.02%	-	-
07/09	2,150	2,291	2,093	2,221	+3.06%	122,200	-	-6.05%	-	-
07/08	2,260	2,290	2,123	2,155	-6.51%	223,700	-	-9.61%	-	-
07/07	2,236	2,464	2,175	2,305	+5.06%	492,000	-	-4.59%	-	-
07/06	2,144	2,222	2,090	2,194	+2.33%	95,500	-	-10.41%	-	-
07/03	2,032	2,161	2,003	2,144	+3.98%	134,600	-	-14.03%	-	-
07/02	2,154	2,227	2,018	2,062	-5.5%	266,100	-	-19.17%	-	-
07/01	2,201	2,215	2,140	2,182	-2.89%	82,900	-	-16.17%	-	-
06/30	2,314	2,314	2,180	2,247	-2.9%	96,400	-	-15.21%	-	-
06/29	2,288	2,385	2,276	2,314	+2.39%	55,100	-	-13.82%	-	-
06/26	2,325	2,325	2,260	2,260	-3.62%	46,300	-	-17.16%	-	-
06/25	2,253	2,345	2,225	2,345	+2.58%	69,000	-	-15.56%	-	-
06/24	2,500	2,555	2,236	2,286	-4.75%	192,000	-	-18.91%	-	-
06/23	2,400	2,481	2,340	2,400	-0.66%	118,200	-	-16.05%	-	-
06/22	2,252	2,523	2,250	2,416	+9.72%	239,400	-	-16.75%	-	-
06/19	2,281	2,282	2,165	2,202	-4.26%	165,700	-	-24.69%	-	-
06/18	2,407	2,407	2,273	2,300	-4.52%	186,700	-	-21.72%	-	-
06/17	2,349	2,419	2,313	2,409	+2.69%	91,900	-	-18.42%	-	-
06/16	2,516	2,525	2,301	2,346	-6.76%	226,000	-	-21.01%	-	-
06/15	2,580	2,600	2,466	2,516	-3.08%	133,300	-	-15.8%	-	-
06/12	2,650	2,659	2,565	2,596	+0.5%	59,500	-	-13.52%	-	-
06/11	2,839	2,930	2,561	2,583	-8.08%	266,100	-	-14.27%	-	-
06/10	2,798	2,858	2,638	2,810	+12.09%	396,900	-	-6.89%	-	-
06/09	2,611	2,611	2,481	2,507	-2.45%	117,200	-	-16.88%	-	-
06/08	2,671	2,684	2,528	2,570	-5.79%	191,800	-	-14.73%	-	-
06/05	2,750	2,875	2,708	2,728	-0.11%	74,100	-	-9.46%	-	-
06/04	2,908	2,940	2,696	2,731	-7.11%	201,600	-	-9%	-	-
06/03	3,100	3,100	2,918	2,940	-5.92%	171,600	-	-1.67%	-	-
06/02	3,260	3,270	3,070	3,125	-6.44%	142,600	-	+5.15%	-	-
06/01	3,555	3,575	3,290	3,340	-6.44%	117,000	-	+13.26%	-	-
05/29	3,395	3,690	3,350	3,570	+6.57%	230,400	-	+22.3%	-	-
05/28	3,345	3,400	3,225	3,350	-0.3%	93,800	-	+16.24%	-	-
05/27	3,110	3,375	3,035	3,360	+8.04%	182,000	-	+17.69%	-	-
05/26	3,390	3,445	3,025	3,110	-8.66%	219,300	-	+10.01%	-	-
05/25	3,540	3,540	3,340	3,405	-2.3%	101,200	-	+21.17%	-	-
05/22	3,440	3,630	3,355	3,485	+2.5%	176,800	-	+25.22%	-	-
05/21	3,260	3,450	3,150	3,400	+3.98%	153,700	-	+23.5%	-	-
05/20	3,515	3,515	3,240	3,270	-5.76%	249,700	-	+20%	-	-
05/19	3,090	3,470	3,090	3,470	+16.95%	513,900	-	+28.33%	-	-
05/18	2,820	2,970	2,705	2,967	+15.45%	280,400	-	+10.75%	-	-
05/15	2,652	2,725	2,559	2,570	-3.67%	114,800	-	-3.67%	-	-
05/14	2,807	2,816	2,652	2,668	-5.69%	97,100	-	-0.3%	-	-
05/13	2,796	2,899	2,717	2,829	+1.04%	80,600	-	+5.6%	-	-
05/12	2,875	2,920	2,775	2,800	-2.1%	68,300	-	+4.56%	-	-
05/11	2,907	2,907	2,787	2,860	-0.42%	78,200	-	+6.88%	-	-
05/08	2,750	2,950	2,750	2,872	+5.39%	289,600	-	+7.69%	-	-
05/07	2,755	2,775	2,652	2,725	-0.58%	155,700	-	+2.37%	-	-
05/01	2,462	2,931	2,442	2,741	+11.33%	654,200	-	+3.01%	-	-
04/30	2,501	2,550	2,452	2,462	-3.15%	51,500	-	-7.3%	-	-
04/28	2,429	2,542	2,425	2,542	+4.39%	44,400	-	-4.65%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+38.53% 8/26	-14.17% 10/30
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	+33.71% 3/31	-19.69% 12/10
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	+30.98% 11/19	-19.53% 1/11
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	+45.44% 9/15	-27.23% 10/23
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	+40.32% 9/26	-37.58% 8/5
2025年 9月期	5,780 12/16	1,600 4/7	4,550,900 8/22	617億785万	183億9160万	+60.12% 11/25	-34.72% 2/3
最新	2,229 2026/9/25		66,400	257億7392万		-8.65% 2,440

年間値上がり率

2021/12/30 vs 2020/12/30: 69%（1.69倍）
2022/12/30 vs 2021/12/30: -73%（0.27倍）
2023/12/29 vs 2022/12/30: 44%（1.44倍）
2024/12/30 vs 2023/12/29: 169%（2.69倍）
2025/12/30 vs 2024/12/30: -55%（0.45倍）
2026/09/25 vs 2025/12/30: -6%（0.94倍）
過去安値 886円（2024/08/05）: 152%（2.52倍）
2,229円（9/25）

Speee（4499）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート