- 4658
- 2026/09/11
- 時価
- 545億円
- PER 予
- 13.57倍
- 2010年以降
- 0.01-24.9倍
（2010-2026年） - PBR
- 1.68倍
- 2010年以降
- 赤字-1.96倍
（2010-2026年） - 配当 予
- 3.74%
- ROE 予
- 12.38%
- ROA 予
- 7.65%
- 資料
- Link
- CSV,JSON
日本空調サービス（4658）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,529
- 始値
- 1,506
- 高値
- 1,534
- 安値
- 1,506
- 終値 -0.26%
- 1,525
- 出来高 -3.45%
- 142,600
乖離率
- 株価（5日）
移動平均値 - -1.74%
1,552 - 株価（25日）
移動平均値 - -1.93%
1,555 - 出来高（5日）
移動平均値 - -2.02%
145,540
2026/04/17～2026/09/11
株価推移
| 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 | ||||||||||
| 09/11 | 1,506 | 1,534 | 1,506 | 1,525 | -0.26% | 142,600 | 545億7060万 | -1.93% | 13.57 | 1.68 |
| 09/10 | 1,535 | 1,544 | 1,518 | 1,529 | -1.04% | 147,700 | 547億1373万 | -1.74% | 13.61 | 1.68 |
| 09/09 | 1,547 | 1,562 | 1,533 | 1,545 | -1.28% | 147,400 | 552億8628万 | -0.71% | 13.75 | 1.7 |
| 09/08 | 1,586 | 1,595 | 1,565 | 1,565 | -2% | 153,800 | 560億196万 | +0.71% | 13.93 | 1.72 |
| 09/07 | 1,578 | 1,600 | 1,568 | 1,597 | +0.69% | 136,200 | 571億4704万 | +2.97% | 14.21 | 1.76 |
| 09/04 | 1,565 | 1,592 | 1,563 | 1,586 | +1.28% | 113,600 | 567億5342万 | +2.26% | 14.11 | 1.75 |
| 09/03 | 1,550 | 1,568 | 1,544 | 1,566 | +1.23% | 141,000 | 560億3774万 | +0.97% | 13.93 | 1.73 |
| 09/02 | 1,569 | 1,584 | 1,547 | 1,547 | -2.09% | 160,900 | 553億5784万 | -0.26% | 13.77 | 1.7 |
| 09/01 | 1,590 | 1,633 | 1,577 | 1,580 | 0% | 175,600 | 565億3872万 | +1.74% | 14.06 | 1.74 |
| 08/31 | 1,580 | 1,584 | 1,572 | 1,580 | +0.06% | 125,900 | 565億3872万 | +1.61% | 14.06 | 1.74 |
| 08/28 | 1,565 | 1,582 | 1,557 | 1,579 | +1.15% | 110,500 | 565億293万 | +1.48% | 14.05 | 1.74 |
| 08/27 | 1,551 | 1,566 | 1,551 | 1,561 | +0.71% | 47,500 | 558億5882万 | +0.26% | 13.89 | 1.72 |
| 08/26 | 1,548 | 1,557 | 1,544 | 1,550 | +0.26% | 45,300 | 554億6520万 | -0.51% | 13.79 | 1.71 |
| 08/25 | 1,551 | 1,562 | 1,544 | 1,546 | -0.58% | 65,600 | 553億2206万 | -0.96% | 13.76 | 1.7 |
| 08/24 | 1,556 | 1,568 | 1,551 | 1,555 | -0.06% | 50,900 | 556億4412万 | -0.51% | 13.84 | 1.71 |
| 08/21 | 1,539 | 1,556 | 1,533 | 1,556 | +0.45% | 61,600 | 556億7990万 | -0.64% | 13.85 | 1.71 |
| 08/20 | 1,527 | 1,550 | 1,527 | 1,549 | +1.44% | 43,400 | 554億2941万 | -1.27% | 13.78 | 1.71 |
| 08/19 | 1,559 | 1,559 | 1,525 | 1,527 | -2.3% | 92,900 | 546億4216万 | -2.86% | 13.59 | 1.68 |
| 08/18 | 1,555 | 1,567 | 1,552 | 1,563 | +0.51% | 52,500 | 559億3039万 | -0.76% | 13.91 | 1.72 |
| 08/17 | 1,551 | 1,567 | 1,551 | 1,555 | -0.58% | 71,100 | 556億4412万 | -1.46% | 13.84 | 1.71 |
| 08/14 | 1,550 | 1,568 | 1,538 | 1,564 | +0.84% | 62,200 | 559億6617万 | -1.08% | 13.92 | 1.72 |
| 08/13 | 1,550 | 1,568 | 1,550 | 1,551 | +0.39% | 83,300 | 555億98万 | -2.15% | 13.8 | 1.71 |
| 08/12 | 1,532 | 1,546 | 1,522 | 1,545 | +0.98% | 66,800 | 552億8628万 | -2.77% | 13.75 | 1.7 |
| 08/10 | 1,540 | 1,550 | 1,530 | 1,530 | -0.33% | 66,900 | 547億4952万 | -3.95% | 13.61 | 1.69 |
| 08/07 | 1,530 | 1,542 | 1,530 | 1,535 | 0% | 90,600 | 549億2844万 | -3.88% | 13.66 | 1.69 |
| 08/06 | 1,540 | 1,544 | 1,521 | 1,535 | +0.66% | 80,500 | 549億2844万 | -4% | 13.66 | 1.69 |
| 08/05 | 1,505 | 1,537 | 1,503 | 1,525 | +1.53% | 146,000 | 545億7060万 | -4.75% | 13.57 | 1.68 |
| 08/04 | 1,491 | 1,507 | 1,483 | 1,502 | +1.21% | 140,100 | 537億4756万 | -6.36% | 13.36 | 1.66 |
| 08/03 | 1,512 | 1,520 | 1,453 | 1,484 | -6.78% | 417,500 | 531億345万 | -7.71% | 13.2 | 1.64 |
| 07/31 | 1,591 | 1,614 | 1,567 | 1,592 | +0.32% | 123,600 | 569億6812万 | -1.24% | 14.17 | 1.75 |
| 07/30 | 1,569 | 1,587 | 1,558 | 1,587 | +0.83% | 99,500 | 567億8920万 | -1.55% | 14.12 | 1.75 |
| 07/29 | 1,617 | 1,618 | 1,555 | 1,574 | -1.38% | 105,900 | 563億2401万 | -2.24% | 14.01 | 1.73 |
| 07/28 | 1,644 | 1,644 | 1,590 | 1,596 | -2.03% | 54,800 | 571億1126万 | -0.81% | 14.2 | 1.76 |
| 07/27 | 1,610 | 1,632 | 1,599 | 1,629 | +1.75% | 75,400 | 582億9213万 | +1.31% | 14.49 | 1.8 |
| 07/24 | 1,598 | 1,601 | 1,581 | 1,601 | -0.12% | 95,600 | 572億9018万 | -0.25% | 14.25 | 1.76 |
| 07/23 | 1,602 | 1,614 | 1,599 | 1,603 | -0.12% | 58,800 | 573億6175万 | -0.06% | 14.26 | 1.77 |
| 07/22 | 1,617 | 1,620 | 1,598 | 1,605 | -0.62% | 65,500 | 574億3332万 | +0.19% | 14.28 | 1.77 |
| 07/21 | 1,605 | 1,631 | 1,605 | 1,615 | +1.06% | 72,200 | 577億9116万 | +1% | 14.37 | 1.78 |
| 07/17 | 1,604 | 1,622 | 1,580 | 1,598 | -1.48% | 119,100 | 571億8283万 | +0.06% | 14.22 | 1.76 |
| 07/16 | 1,635 | 1,649 | 1,622 | 1,622 | -1.22% | 54,800 | 580億4164万 | +1.82% | 14.43 | 1.79 |
| 07/15 | 1,625 | 1,651 | 1,622 | 1,642 | +1.42% | 71,100 | 587億5732万 | +3.34% | 14.61 | 1.81 |
| 07/14 | 1,613 | 1,625 | 1,610 | 1,619 | +0.25% | 40,600 | 579億3429万 | +2.21% | 14.41 | 1.78 |
| 07/13 | 1,643 | 1,657 | 1,615 | 1,615 | -1.1% | 76,000 | 577億9116万 | +2.22% | 14.37 | 1.78 |
| 07/10 | 1,633 | 1,641 | 1,622 | 1,633 | +0.12% | 84,000 | 584億3527万 | +3.55% | 14.53 | 1.8 |
| 07/09 | 1,651 | 1,678 | 1,615 | 1,631 | -1.63% | 96,900 | 583億6370万 | +3.69% | 14.51 | 1.8 |
| 07/08 | 1,652 | 1,663 | 1,636 | 1,658 | +0.36% | 68,900 | 593億2987万 | +5.74% | 14.75 | 1.83 |
| 07/07 | 1,650 | 1,670 | 1,643 | 1,652 | +0.18% | 71,600 | 591億1516万 | +5.76% | 14.7 | 1.82 |
| 07/06 | 1,622 | 1,649 | 1,622 | 1,649 | +1.79% | 71,300 | 590億781万 | +5.91% | 14.67 | 1.82 |
| 07/03 | 1,618 | 1,631 | 1,608 | 1,620 | +1.44% | 50,100 | 579億7008万 | +4.25% | 14.41 | 1.79 |
| 07/02 | 1,599 | 1,614 | 1,580 | 1,597 | +0.76% | 73,100 | 571億4704万 | +2.83% | 14.21 | 1.76 |
| 07/01 | 1,583 | 1,598 | 1,579 | 1,585 | +0.13% | 60,100 | 567億1764万 | +2.13% | 14.1 | 1.75 |
| 06/30 | 1,589 | 1,600 | 1,571 | 1,583 | -1.86% | 66,100 | 566億4607万 | +2% | 14.09 | 1.74 |
| 06/29 | 1,600 | 1,615 | 1,590 | 1,613 | +1.45% | 82,000 | 577億1959万 | +3.86% | 14.35 | 1.78 |
| 06/26 | 1,581 | 1,602 | 1,572 | 1,590 | +0.44% | 60,600 | 568億9656万 | +2.51% | 14.15 | 1.75 |
| 06/25 | 1,554 | 1,587 | 1,550 | 1,583 | +2.33% | 75,200 | 566億4607万 | +2.19% | 14.09 | 1.74 |
| 06/24 | 1,544 | 1,563 | 1,534 | 1,547 | +0.45% | 61,300 | 553億5784万 | -0.06% | 13.77 | 1.7 |
| 06/23 | 1,545 | 1,549 | 1,525 | 1,540 | -1.28% | 81,400 | 551億736万 | -0.58% | 13.7 | 1.69 |
| 06/22 | 1,585 | 1,608 | 1,557 | 1,560 | -1.02% | 88,100 | 558億2304万 | +0.52% | 13.88 | 1.72 |
| 06/19 | 1,560 | 1,580 | 1,560 | 1,576 | +1.16% | 89,400 | 563億9558万 | +1.55% | 14.02 | 1.73 |
| 06/18 | 1,554 | 1,582 | 1,554 | 1,558 | +0.39% | 49,200 | 557億5147万 | +0.39% | 13.86 | 1.71 |
| 06/17 | 1,537 | 1,572 | 1,537 | 1,552 | +0.98% | 72,000 | 555億3676万 | -0.19% | 13.81 | 1.71 |
| 06/16 | 1,548 | 1,548 | 1,533 | 1,537 | -1.03% | 34,400 | 550億 | -1.41% | 13.68 | 1.69 |
| 06/15 | 1,535 | 1,559 | 1,535 | 1,553 | +2.31% | 48,100 | 555億7255万 | -0.64% | 13.82 | 1.71 |
| 06/12 | 1,538 | 1,538 | 1,515 | 1,518 | +0.07% | 92,700 | 543億2011万 | -3.19% | 13.51 | 1.67 |
| 06/11 | 1,511 | 1,518 | 1,493 | 1,517 | -0.39% | 80,600 | 542億8432万 | -3.56% | 13.5 | 1.67 |
| 06/10 | 1,505 | 1,525 | 1,493 | 1,523 | +0.59% | 71,000 | 544億9903万 | -3.49% | 13.55 | 1.68 |
| 06/09 | 1,528 | 1,548 | 1,505 | 1,514 | -0.72% | 84,100 | 541億7697万 | -4.18% | 13.47 | 1.67 |
| 06/08 | 1,500 | 1,529 | 1,491 | 1,525 | -0.52% | 88,100 | 545億7060万 | -3.6% | 13.57 | 1.68 |
| 06/05 | 1,533 | 1,550 | 1,527 | 1,533 | +1.86% | 86,300 | 548億5687万 | -3.22% | 13.64 | 1.69 |
| 06/04 | 1,510 | 1,523 | 1,491 | 1,505 | -1.51% | 77,300 | 538億5492万 | -4.93% | 13.39 | 1.66 |
| 06/03 | 1,525 | 1,531 | 1,496 | 1,528 | +0.46% | 101,100 | 546億7795万 | -3.47% | 13.6 | 1.68 |
| 06/02 | 1,570 | 1,570 | 1,510 | 1,521 | -3.98% | 117,000 | 544億2746万 | -3.98% | 13.53 | 1.67 |
| 06/01 | 1,600 | 1,647 | 1,581 | 1,584 | +0.44% | 146,000 | 566億8185万 | -0.19% | 14.09 | 1.74 |
| 05/29 | 1,591 | 1,599 | 1,569 | 1,577 | -0.19% | 61,700 | 564億3136万 | -0.69% | 14.03 | 1.74 |
| 05/28 | 1,578 | 1,582 | 1,527 | 1,580 | -0.82% | 95,200 | 565億3872万 | -0.5% | 14.06 | 1.74 |
| 05/27 | 1,581 | 1,609 | 1,581 | 1,593 | -0.06% | 93,300 | 570億391万 | +0.25% | 14.17 | 1.75 |
| 05/26 | 1,572 | 1,595 | 1,548 | 1,594 | +1.46% | 95,600 | 570億3969万 | +0.25% | 14.18 | 1.75 |
| 05/25 | 1,563 | 1,578 | 1,558 | 1,571 | +2.41% | 67,400 | 562億1666万 | -1.26% | 13.98 | 1.73 |
| 05/22 | 1,542 | 1,561 | 1,523 | 1,534 | -1.29% | 111,200 | 548億9265万 | -3.64% | 13.65 | 1.69 |
| 05/21 | 1,577 | 1,588 | 1,541 | 1,554 | -1.08% | 189,400 | 556億833万 | -2.57% | 13.83 | 1.71 |
| 05/20 | 1,635 | 1,637 | 1,552 | 1,571 | -3.5% | 138,200 | 562億1666万 | -1.63% | 13.98 | 1.73 |
| 05/19 | 1,588 | 1,635 | 1,576 | 1,628 | +4.49% | 139,800 | 582億5635万 | +1.88% | 14.49 | 1.79 |
| 05/18 | 1,568 | 1,589 | 1,536 | 1,558 | -1.52% | 109,000 | 557億5147万 | -2.44% | 13.86 | 1.71 |
| 05/15 | 1,621 | 1,649 | 1,559 | 1,582 | -2.29% | 126,600 | 566億1028万 | -1% | 14.08 | 1.74 |
| 05/14 | 1,680 | 1,698 | 1,611 | 1,619 | -1.58% | 182,600 | 579億3429万 | +1.38% | 14.41 | 1.78 |
| 05/13 | 1,657 | 1,677 | 1,645 | 1,645 | -0.9% | 84,000 | 588億6468万 | +3.2% | 14.64 | 1.81 |
| 05/12 | 1,670 | 1,691 | 1,651 | 1,660 | +0.12% | 69,000 | 594億144万 | +4.4% | 14.77 | 1.83 |
| 05/11 | 1,670 | 1,693 | 1,655 | 1,658 | +0.67% | 93,700 | 593億2987万 | +4.61% | 14.75 | 1.82 |
| 05/08 | 1,640 | 1,653 | 1,623 | 1,647 | +0.73% | 80,200 | 589億3624万 | +4.37% | 14.66 | 1.81 |
| 05/07 | 1,595 | 1,651 | 1,595 | 1,635 | +3.35% | 111,900 | 585億684万 | +4.07% | 14.55 | 1.8 |
| 05/01 | 1,562 | 1,590 | 1,528 | 1,582 | +1.61% | 181,800 | 566億1028万 | +0.89% | 14.08 | 1.74 |
| 04/30 | 1,556 | 1,563 | 1,541 | 1,557 | -0.95% | 64,200 | 557億1568万 | -0.57% | 13.85 | 1.71 |
| 04/28 | 1,550 | 1,572 | 1,535 | 1,572 | +3.97% | 112,500 | 562億5244万 | +0.38% | 13.99 | 1.73 |
| 04/27 | 1,500 | 1,523 | 1,479 | 1,512 | +0.6% | 84,100 | 541億540万 | -3.32% | 13.45 | 1.66 |
| 04/24 | 1,585 | 1,586 | 1,498 | 1,503 | -4.57% | 254,100 | 537億8335万 | -3.9% | 13.37 | 1.65 |
| 04/23 | 1,582 | 1,593 | 1,556 | 1,575 | -0.38% | 87,300 | 563億5980万 | +0.57% | 14.01 | 1.73 |
| 04/22 | 1,601 | 1,606 | 1,577 | 1,581 | -1.31% | 72,300 | 565億7450万 | +0.89% | 14.07 | 1.74 |
| 04/21 | 1,620 | 1,624 | 1,600 | 1,602 | +0.19% | 57,900 | 573億2596万 | +2.23% | 14.25 | 1.76 |
| 04/20 | 1,600 | 1,621 | 1,592 | 1,599 | +1.01% | 99,100 | 572億1861万 | +2.11% | 14.23 | 1.76 |
| 04/17 | 1,620 | 1,623 | 1,581 | 1,583 | -2.64% | 69,900 | 566億4607万 | +1.15% | 14.09 | 1.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 285 1,141 4/2 | 180 720 3/17 | 480,000 120,000 11/29 | - | - | +14.5% 10/10 | -13.25% 1/22 |
| 2009年 3月期 | 233 930 8/1 | 126 505 10/10 | 167,200 41,800 10/9 | - | - | +20.7% 12/8 | -31.55% 10/10 |
| 2010年 3月期 | 197 787 7/28 | 161 645 12/3 643 12/2 他2件 | 126,000 31,500 9/18 31,500 8/26 | - | - | +7.16% 12/25 | -6.76% 11/11 |
| 2011年 3月期 | 201 805 4/30 | 153 613 3/15 | 250,000 62,500 6/1 | 80億653万 | 60億9689万 | +5.76% 12/22 | -16.24% 3/15 |
| 2012年 3月期 | 197 788 6/27 | 168 673 10/5 | 355,600 88,900 6/27 | 78億3744万 | 66億9365万 | +12.8% 6/27 | -5.74% 10/4 8/9 |
| 2013年 3月期 | 229 915 3/25 | 174 696 6/11 | 106,400 26,600 12/25 | 91億59万 | 69億2241万 | +7.36% 3/8 | -4.53% 4/2 |
| 2014年 3月期 | 353 705 3/31 | 200 801 6/7 | 723,600 180,900 11/21 | 140億2386万 | 79億6674万 | +18.67% 4/3 | -8.33% 6/7 |
| 2015年 3月期 | 454 907 1/30 | 304 608 5/19 | 379,400 189,700 4/22 | 180億4204万 | 120億9433万 | +11.76% 6/19 | -13.39% 5/19 |
| 2016年 3月期 | 660 3/31 | 399 797 4/2 | 235,600 117,800 5/15 | 236億1744万 | 158億5392万 | +15.34% 7/29 | -16.07% 2/12 |
| 2017年 3月期 | 705 3/30 | 489 6/24 6/16 | 135,600 4/8 | 252億2772万 | 174億9837万 | +8.81% 2/14 | -6.55% 11/9 |
| 2018年 3月期 | 842 1/25 | 630 4/14 | 157,600 5/15 | 301億3012万 | 225億4392万 | +10.83% 11/6 | -8.31% 2/6 |
| 2019年 3月期 | 875 7/26 | 626 1/24 | 144,100 10/30 | 313億1100万 | 224億78万 | +6.55% 5/15 | -12.54% 12/25 |
| 2020年 3月期 | 884 12/23 | 530 3/13 | 195,100 8/8 | 316億3305万 | 189億6552万 | +12.36% 4/20 | -19.34% 3/13 |
| 2021年 3月期 | 807 3/19 | 597 4/3 | 247,300 8/7 | 288億7768万 | 213億6304万 | +8.07% 3/19 | -9.24% 8/3 |
| 2022年 3月期 | 887 9/16 | 699 8/18 8/17 | 1,882,400 9/16 | 317億4040万 | 250億1301万 | +13.34% 9/16 | -3.95% 1/27 |
| 2023年 3月期 | 818 5/9 | 675 1/10 | 141,300 11/2 | 292億7131万 | 241億5420万 | +3.15% 3/29 | -5.74% 11/2 |
| 2024年 3月期 | 948 2/1 | 701 4/6 | 345,000 2/1 | 339億2323万 | 250億8458万 | +11.62% 2/1 | -4.69% 10/4 |
| 2025年 3月期 | 1,145 6/19 | 860 8/5 | 1,101,400 8/28 | 409億7268万 | 307億7424万 | +11.27% 6/19 | -15.36% 4/7 |
| 2026年 3月期 | 1,735 3/3 | 822 4/7 | 3,016,400 12/22 | 620億8524万 | 294億1444万 | +13.25% 3/2 | -7.57% 10/14 |
| 最新 | 1,525 2026/9/11 | 142,600 | 545億7060万 | -1.93% 1,555 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/11 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
126円（2008/10/10） - 1108%（12.08倍）
1,525円（9/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
