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	117	119	115	117	+0.86%	253,200	-	+2.63%	-	-
09/24	112	121	112	116	+1.75%	755,400	-	+2.65%	-	-
09/18	112	114	108	114	+3.64%	282,700	-	+0.88%	-	-
09/17	108	113	108	110	+0.92%	417,400	-	-2.65%	-	-
09/16	112	112	106	109	-1.8%	509,200	-	-3.54%	-	-
09/15	114	119	110	111	-3.48%	618,900	-	-0.89%	-	-
09/14	113	116	106	115	+3.6%	1,034,500	-	+2.68%	-	-
09/11	113	116	106	111	-4.31%	2,045,100	-	-0.89%	-	-
09/10	122	125	114	116	-7.2%	3,187,200	-	+3.57%	-	-
09/09	132	159	123	125	-1.57%	20,934,300	-	+11.61%	-	-
09/08	121	132	114	127	+4.96%	4,844,400	-	+14.41%	-	-
09/07	118	122	114	121	0%	965,400	-	+10%	-	-
09/04	112	123	109	121	+9.01%	2,502,600	-	+11.01%	-	-
09/03	125	125	111	111	-9.02%	2,273,100	-	+2.78%	-	-
09/02	139	141	121	122	-20.78%	6,494,100	-	+12.96%	-	-
09/01	111	154	111	154	+48.08%	18,460,600	-	+43.93%	-	-
08/31	102	104	102	104	-0.95%	177,000	-	-0.95%	-	-
08/28	104	105	102	105	+0.96%	141,000	-	0%	-	-
08/27	103	105	103	104	+0.97%	68,200	-	-0.95%	-	-
08/26	104	106	103	103	-2.83%	92,900	-	-2.83%	-	-
08/25	106	106	104	106	0%	66,400	-	0%	-	-
08/24	108	108	105	106	-2.75%	124,400	-	-0.93%	-	-
08/21	107	110	105	109	+1.87%	171,600	-	+0.93%	-	-
08/20	106	108	105	107	+1.9%	122,100	-	-1.83%	-	-
08/19	107	107	103	105	0%	113,800	-	-4.55%	-	-
08/18	105	107	105	105	-0.94%	70,400	-	-5.41%	-	-
08/17	105	106	102	106	0%	145,200	-	-5.36%	-	-
08/14	104	106	100	106	+0.95%	192,200	-	-6.19%	-	-
08/13	105	106	104	105	0%	170,600	-	-7.89%	-	-
08/12	107	107	104	105	-1.87%	144,400	-	-8.7%	-	-
08/10	107	108	104	107	0%	57,900	-	-8.55%	-	-
08/07	108	110	106	107	-0.93%	75,800	-	-9.32%	-	-
08/06	109	111	108	108	-1.82%	65,200	-	-9.24%	-	-
08/05	109	111	107	110	+1.85%	116,200	-	-7.56%	-	-
08/04	104	109	102	108	+1.89%	106,500	-	-10%	-	-
08/03	103	106	98	106	+3.92%	156,800	-	-12.4%	-	-
07/31	97	102	97	102	+5.15%	112,000	-	-16.39%	-	-
07/30	95	98	95	97	+2.11%	85,800	-	-20.49%	-	-
07/29	99	100	92	95	-4.04%	448,700	-	-22.76%	-	-
07/28	101	102	99	99	-1.98%	173,600	-	-20.16%	-	-
07/27	102	104	101	101	-2.88%	217,100	-	-19.84%	-	-
07/24	105	106	102	104	-0.95%	271,200	-	-17.46%	-	-
07/23	106	110	100	105	-16.67%	804,500	-	-17.32%	-	-
07/22	126	127	125	126	-0.79%	24,900	-	-1.56%	-	-
07/21	123	127	123	127	+2.42%	59,300	-	-1.55%	-	-
07/17	127	128	122	124	-3.88%	128,600	-	-3.88%	-	-
07/16	127	133	127	129	-2.27%	127,300	-	0%	-	-
07/15	125	135	125	132	+4.76%	199,500	-	+2.33%	-	-
07/14	129	130	126	126	-4.55%	115,400	-	-2.33%	-	-
07/13	133	135	131	132	-2.22%	134,700	-	+1.54%	-	-
07/10	137	137	130	135	0%	165,100	-	+3.85%	-	-
07/09	134	138	132	135	0%	119,700	-	+3.85%	-	-
07/08	132	136	131	135	+2.27%	157,900	-	+3.05%	-	-
07/07	136	137	132	132	0%	57,200	-	+0.76%	-	-
07/06	135	137	132	132	-0.75%	79,900	-	0%	-	-
07/03	129	135	129	133	+1.53%	83,000	-	+0.76%	-	-
07/02	128	135	128	131	+1.55%	154,600	-	-1.5%	-	-
07/01	127	130	126	129	0%	90,800	-	-3.73%	-	-
06/30	130	131	126	129	+1.57%	99,600	-	-4.44%	-	-
06/29	125	130	125	127	+2.42%	124,600	-	-7.3%	-	-
06/26	117	124	117	124	+4.2%	144,000	-	-10.14%	-	-
06/25	122	125	116	119	-2.46%	238,600	-	-15%	-	-
06/24	121	126	121	122	-0.81%	116,900	-	-14.08%	-	-
06/23	125	128	123	123	-3.91%	109,600	-	-13.99%	-	-
06/22	123	128	123	128	+4.92%	259,400	-	-11.72%	-	-
06/19	129	129	122	122	-4.69%	243,400	-	-17.01%	-	-
06/18	133	133	126	128	-3.03%	329,500	-	-14.67%	-	-
06/17	129	134	127	132	+3.94%	302,600	-	-13.16%	-	-
06/16	129	130	126	127	-1.55%	304,500	-	-17.53%	-	-
06/15	133	135	127	129	-0.77%	323,100	-	-17.83%	-	-
06/12	133	136	130	130	-2.26%	160,400	-	-18.75%	-	-
06/11	132	134	129	133	-0.75%	189,700	-	-18.4%	-	-
06/10	137	138	132	134	-2.19%	209,000	-	-18.79%	-	-
06/09	143	143	137	137	-4.2%	159,200	-	-18.45%	-	-
06/08	141	144	138	143	-0.69%	316,900	-	-15.88%	-	-
06/05	146	151	144	144	-0.69%	287,100	-	-16.28%	-	-
06/04	145	147	144	145	-1.36%	164,300	-	-17.14%	-	-
06/03	149	149	144	147	-0.68%	156,200	-	-16.95%	-	-
06/02	144	150	142	148	+2.07%	351,300	-	-17.32%	-	-
06/01	158	158	145	145	-8.81%	381,600	-	-19.89%	-	-
05/29	160	163	154	159	+1.27%	452,300	-	-13.11%	-	-
05/28	157	158	154	157	+1.95%	246,900	-	-15.14%	-	-
05/27	160	161	154	154	-3.14%	332,600	-	-17.65%	-	-
05/26	163	165	159	159	-3.05%	174,600	-	-15.87%	-	-
05/25	167	167	160	164	-1.8%	202,800	-	-13.68%	-	-
05/22	166	169	164	167	+1.83%	236,600	-	-13.02%	-	-
05/21	164	165	160	164	+0.61%	234,000	-	-15.03%	-	-
05/20	176	176	162	163	-6.32%	430,400	-	-15.98%	-	-
05/19	173	175	169	174	+3.57%	187,900	-	-10.77%	-	-
05/18	185	186	165	168	-11.11%	700,400	-	-14.29%	-	-
05/15	193	197	187	189	-1.05%	326,200	-	-4.06%	-	-
05/14	190	193	189	191	0%	186,700	-	-3.05%	-	-
05/13	193	195	187	191	-1.55%	264,300	-	-3.05%	-	-
05/12	208	208	193	194	-1.52%	359,300	-	-1.02%	-	-
05/11	200	203	197	197	-2.48%	136,600	-	0%	-	-
05/08	199	205	198	202	+1.51%	95,700	-	+2.54%	-	-
05/07	200	200	198	199	+0.51%	109,200	-	+1.02%	-	-
05/01	193	200	193	198	+2.06%	94,000	-	+0.51%	-	-
04/30	194	196	193	194	-2.02%	136,300	-	-1.52%	-	-
04/28	196	199	194	198	+0.51%	138,600	-	0%	-	-

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
2019年 3月期	5,380 10/15	1,918 3/25	1,017,100 10/12	231億6090万	83億8089万	+24.53% 3/13	-26.81% 3/22
2020年 3月期	2,999 4/22	707 3/13	445,400 8/30	131億443万	31億8475万	+94.8% 4/21	-38.17% 3/13
2021年 3月期	2,740 9/23	688 4/3	2,908,800 4/24	123億4260万	30億9916万	+44.08% 6/3	-34.61% 12/10
2022年 3月期	2,085 7/1	1,070 11/12	2,629,100 2/2	112億9986万	57億9897万	+36.85% 2/3	-29.92% 3/9
2023年 3月期	1,510 3/1	749 5/25	5,418,300 2/27	96億1809万	40億5928万	+32.15% 1/6	-25.93% 5/17
2024年 3月期	1,825 11/6	762 1/31	7,668,900 10/25	119億4389万	62億7118万	+66.05% 11/6	-30.33% 12/1
2025年 3月期	856 4/9	445 8/5	9,323,800 12/12	70億4479万	36億6230万	+28.14% 12/17	-30.81% 5/27
2026年 3月期	793 7/15	192 3/30	9,413,200 2/26	86億6352万	24億9120万	+26.99% 5/30	-47.96% 1/21
最新	117 2026/9/25		253,200	16億7368万		+2.63% 114

年間値上がり率

2019/12/30 vs 2018/12/28: -34%（0.66倍）
2020/12/30 vs 2019/12/30: -31%（0.69倍）
2021/12/30 vs 2020/12/30: 24%（1.24倍）
2022/12/30 vs 2021/12/30: -14%（0.86倍）
2023/12/29 vs 2022/12/30: -20%（0.8倍）
2024/12/30 vs 2023/12/29: -44%（0.56倍）
2025/12/30 vs 2024/12/30: -10%（0.9倍）
2026/09/25 vs 2025/12/30: -77%（0.23倍）

DeltaーFly Pharma（4598）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