- 4666
- 2026/09/28
- 時価
- 3340億円
- PER 予
- 7.58倍
- 2010年以降
- 赤字-145.53倍
（2010-2025年） - PBR
- 2.83倍
- 2010年以降
- 2.5-24.35倍
（2010-2025年） - 配当 予
- 3.33%
- ROE 予
- 37.36%
- ROA 予
- 12.39%
- 資料
- Link
- CSV,JSON
パーク二四(パーク24)（4666）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,014
- 始値
- 2,021
- 高値
- 2,024
- 安値
- 1,924
- 終値 -3.03%
- 1,953
- 出来高 +241.26%
- 2,489,800
乖離率
- 株価（5日）
移動平均値 - -2.64%
2,006 - 株価（25日）
移動平均値 - -2.45%
2,002 - 出来高（5日）
移動平均値 - +134.64%
1,061,120
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,021 | 2,024 | 1,924 | 1,953 | -3.03% | 2,489,800 | - | -2.45% | - | - |
| 09/25 | 1,998 | 2,021 | 1,997 | 2,014 | +0.25% | 729,600 | - | +0.55% | - | - |
| 09/24 | 2,000 | 2,024 | 1,998 | 2,009 | -0.69% | 645,100 | - | +0.3% | - | - |
| 09/18 | 2,030 | 2,038 | 1,999 | 2,023 | -0.34% | 741,000 | - | +1.05% | - | - |
| 09/17 | 2,002 | 2,040 | 2,000 | 2,030 | +1.7% | 700,100 | - | +1.4% | - | - |
| 09/16 | 1,999 | 2,007 | 1,987 | 1,996 | -0.05% | 702,400 | - | -0.2% | - | - |
| 09/15 | 2,005 | 2,009 | 1,992 | 1,997 | +0.55% | 592,700 | - | -0.2% | - | - |
| 09/14 | 1,968 | 1,996 | 1,958 | 1,986 | +1.85% | 731,400 | - | -0.7% | - | - |
| 09/11 | 1,942 | 1,960 | 1,933 | 1,950 | -0.36% | 913,000 | - | -2.45% | - | - |
| 09/10 | 1,950 | 1,966 | 1,931 | 1,957 | +0.26% | 822,200 | - | -2.1% | - | - |
| 09/09 | 1,961 | 1,967 | 1,945 | 1,952 | -1.41% | 949,200 | - | -2.35% | - | - |
| 09/08 | 1,971 | 2,008 | 1,961 | 1,980 | 0% | 1,022,400 | - | -0.95% | - | - |
| 09/07 | 2,010 | 2,020 | 1,974 | 1,980 | -1.79% | 752,800 | - | -0.9% | - | - |
| 09/04 | 2,016 | 2,022 | 2,003 | 2,016 | -0.2% | 844,200 | - | +0.95% | - | - |
| 09/03 | 2,010 | 2,035 | 1,993 | 2,020 | +0.6% | 1,008,300 | - | +1.1% | - | - |
| 09/02 | 2,026 | 2,026 | 1,978 | 2,008 | -3.28% | 1,797,500 | - | +0.4% | - | - |
| 09/01 | 2,019 | 2,076 | 1,993 | 2,076 | +3.44% | 2,970,000 | - | +3.8% | - | - |
| 08/31 | 1,990 | 2,029 | 1,990 | 2,007 | +1.16% | 1,737,700 | - | +0.45% | - | - |
| 08/28 | 1,973 | 1,995 | 1,970 | 1,984 | -0.1% | 835,600 | - | -0.55% | - | - |
| 08/27 | 2,012 | 2,022 | 1,986 | 1,986 | -2.02% | 915,700 | - | -0.45% | - | - |
| 08/26 | 2,022 | 2,041 | 2,020 | 2,027 | +0.3% | 667,200 | - | +1.65% | - | - |
| 08/25 | 2,028 | 2,038 | 2,013 | 2,021 | -0.15% | 573,100 | - | +1.4% | - | - |
| 08/24 | 2,041 | 2,047 | 2,013 | 2,024 | -0.69% | 499,900 | - | +1.56% | - | - |
| 08/21 | 2,015 | 2,038 | 2,006 | 2,038 | +0.74% | 685,900 | - | +2.36% | - | - |
| 08/20 | 2,000 | 2,023 | 1,991 | 2,023 | +2.33% | 679,000 | - | +1.71% | - | - |
| 08/19 | 2,000 | 2,007 | 1,967 | 1,977 | -1.05% | 657,200 | - | -0.55% | - | - |
| 08/18 | 2,000 | 2,012 | 1,993 | 1,998 | +0.1% | 577,800 | - | +0.45% | - | - |
| 08/17 | 2,008 | 2,012 | 1,992 | 1,996 | -0.7% | 476,300 | - | +0.4% | - | - |
| 08/14 | 1,989 | 2,022 | 1,977 | 2,010 | +0.7% | 700,500 | - | +1.06% | - | - |
| 08/13 | 2,004 | 2,014 | 1,989 | 1,996 | -0.5% | 500,600 | - | +0.35% | - | - |
| 08/12 | 1,994 | 2,021 | 1,994 | 2,006 | +1.21% | 730,200 | - | +0.8% | - | - |
| 08/10 | 1,977 | 2,010 | 1,954 | 1,982 | +1.02% | 971,800 | - | -0.45% | - | - |
| 08/07 | 1,942 | 1,979 | 1,941 | 1,962 | +0.56% | 693,700 | - | -1.56% | - | - |
| 08/06 | 1,957 | 1,965 | 1,951 | 1,951 | -0.46% | 612,300 | - | -2.16% | - | - |
| 08/05 | 1,951 | 1,972 | 1,947 | 1,960 | +0.98% | 644,000 | - | -1.75% | - | - |
| 08/04 | 1,991 | 1,997 | 1,941 | 1,941 | -0.56% | 581,900 | - | -2.8% | - | - |
| 08/03 | 1,962 | 1,964 | 1,942 | 1,952 | -1.16% | 1,072,900 | - | -2.5% | - | - |
| 07/31 | 2,004 | 2,012 | 1,964 | 1,975 | -2.47% | 1,339,200 | - | -1.59% | - | - |
| 07/30 | 2,063 | 2,077 | 1,931 | 2,025 | -2.08% | 936,800 | - | +0.75% | - | - |
| 07/29 | 2,032 | 2,068 | 2,001 | 2,068 | +2.38% | 1,072,700 | - | +2.94% | - | - |
| 07/28 | 2,027 | 2,041 | 2,004 | 2,020 | +0.3% | 656,500 | - | +0.7% | - | - |
| 07/27 | 1,970 | 2,023 | 1,957 | 2,014 | +3.28% | 838,600 | - | +0.4% | - | - |
| 07/24 | 1,945 | 1,962 | 1,935 | 1,950 | -0.61% | 670,800 | - | -2.94% | - | - |
| 07/23 | 1,953 | 1,964 | 1,945 | 1,962 | -0.61% | 687,200 | - | -2.73% | - | - |
| 07/22 | 1,994 | 1,998 | 1,966 | 1,974 | -1.55% | 866,600 | - | -2.42% | - | - |
| 07/21 | 2,020 | 2,034 | 1,998 | 2,005 | 0% | 815,100 | - | -1.28% | - | - |
| 07/17 | 1,992 | 2,022 | 1,971 | 2,005 | +0.4% | 868,000 | - | -0.99% | - | - |
| 07/16 | 1,991 | 2,024 | 1,974 | 1,997 | +0.76% | 784,800 | - | -1.04% | - | - |
| 07/15 | 1,995 | 2,003 | 1,966 | 1,982 | -1.05% | 630,800 | - | -1.44% | - | - |
| 07/14 | 2,000 | 2,014 | 1,986 | 2,003 | +0.81% | 687,400 | - | -0.1% | - | - |
| 07/13 | 1,990 | 2,004 | 1,955 | 1,987 | +0.25% | 523,400 | - | -0.55% | - | - |
| 07/10 | 2,013 | 2,021 | 1,981 | 1,982 | -1.29% | 722,600 | - | -0.45% | - | - |
| 07/09 | 2,001 | 2,018 | 1,985 | 2,008 | -0.64% | 655,100 | - | +1.21% | - | - |
| 07/08 | 2,025 | 2,033 | 1,988 | 2,021 | -0.39% | 806,400 | - | +2.28% | - | - |
| 07/07 | 2,031 | 2,052 | 2,026 | 2,029 | -0.05% | 782,400 | - | +3.1% | - | - |
| 07/06 | 2,020 | 2,046 | 2,020 | 2,030 | +0.69% | 573,400 | - | +3.57% | - | - |
| 07/03 | 2,030 | 2,040 | 1,995 | 2,016 | +0.8% | 880,600 | - | +3.23% | - | - |
| 07/02 | 2,006 | 2,025 | 1,994 | 2,000 | +1.52% | 860,900 | - | +2.77% | - | - |
| 07/01 | 2,013 | 2,023 | 1,962 | 1,970 | -2.14% | 870,900 | - | +1.6% | - | - |
| 06/30 | 2,075 | 2,088 | 2,013 | 2,013 | -2.66% | 843,900 | - | +4.08% | - | - |
| 06/29 | 2,096 | 2,128 | 2,060 | 2,068 | +0.1% | 818,700 | - | +7.37% | - | - |
| 06/26 | 2,069 | 2,099 | 2,039 | 2,066 | +0.39% | 909,400 | - | +7.77% | - | - |
| 06/25 | 2,036 | 2,092 | 2,005 | 2,058 | +2.9% | 859,700 | - | +7.97% | - | - |
| 06/24 | 1,996 | 2,040 | 1,995 | 2,000 | +0.4% | 681,200 | - | +5.49% | - | - |
| 06/23 | 2,020 | 2,029 | 1,972 | 1,992 | -1.87% | 966,600 | - | +5.62% | - | - |
| 06/22 | 2,096 | 2,096 | 2,025 | 2,030 | -2.59% | 860,600 | - | +8.15% | - | - |
| 06/19 | 2,147 | 2,147 | 2,074 | 2,084 | -3.02% | 1,183,100 | - | +11.68% | - | - |
| 06/18 | 2,104 | 2,165 | 2,101 | 2,149 | +1.46% | 1,270,700 | - | +15.85% | - | - |
| 06/17 | 2,159 | 2,164 | 2,055 | 2,118 | -2.08% | 2,022,100 | - | +15.17% | - | - |
| 06/16 | 2,075 | 2,219 | 2,050 | 2,163 | +15.98% | 6,210,300 | - | +18.59% | - | - |
| 06/15 | 1,880 | 1,884 | 1,828 | 1,865 | +3.04% | 2,028,200 | - | +3.1% | - | - |
| 06/12 | 1,833 | 1,839 | 1,797 | 1,810 | -0.66% | 1,099,400 | - | +0.28% | - | - |
| 06/11 | 1,835 | 1,852 | 1,803 | 1,822 | -1.67% | 687,700 | - | +0.89% | - | - |
| 06/10 | 1,850 | 1,864 | 1,829 | 1,853 | +1.53% | 1,025,700 | - | +2.49% | - | - |
| 06/09 | 1,838 | 1,840 | 1,800 | 1,825 | +1.5% | 854,100 | - | +1% | - | - |
| 06/08 | 1,800 | 1,827 | 1,783 | 1,798 | -0.55% | 640,900 | - | -0.5% | - | - |
| 06/05 | 1,810 | 1,827 | 1,804 | 1,808 | +0.39% | 470,500 | - | -0.17% | - | - |
| 06/04 | 1,790 | 1,810 | 1,749 | 1,801 | -1.42% | 981,600 | - | -0.66% | - | - |
| 06/03 | 1,845 | 1,855 | 1,815 | 1,827 | -0.98% | 665,200 | - | +0.72% | - | - |
| 06/02 | 1,833 | 1,859 | 1,811 | 1,845 | +0.65% | 699,000 | - | +1.54% | - | - |
| 06/01 | 1,882 | 1,882 | 1,820 | 1,833 | -1.29% | 779,900 | - | +0.6% | - | - |
| 05/29 | 1,863 | 1,897 | 1,846 | 1,857 | +1.42% | 1,185,000 | - | +1.59% | - | - |
| 05/28 | 1,837 | 1,841 | 1,814 | 1,831 | -0.05% | 859,100 | - | -0.11% | - | - |
| 05/27 | 1,831 | 1,836 | 1,816 | 1,832 | +0.88% | 652,100 | - | -0.33% | - | - |
| 05/26 | 1,850 | 1,853 | 1,812 | 1,816 | -1.78% | 820,400 | - | -1.52% | - | - |
| 05/25 | 1,809 | 1,852 | 1,801 | 1,849 | +3.35% | 1,169,400 | - | 0% | - | - |
| 05/22 | 1,788 | 1,805 | 1,771 | 1,789 | -0.89% | 1,030,700 | - | -3.51% | - | - |
| 05/21 | 1,790 | 1,823 | 1,768 | 1,805 | +3.14% | 1,084,500 | - | -2.96% | - | - |
| 05/20 | 1,786 | 1,786 | 1,744 | 1,750 | -1.3% | 776,300 | - | -6.27% | - | - |
| 05/19 | 1,784 | 1,785 | 1,755 | 1,773 | +0.97% | 803,400 | - | -5.54% | - | - |
| 05/18 | 1,782 | 1,790 | 1,734 | 1,756 | -2.01% | 1,102,900 | - | -6.94% | - | - |
| 05/15 | 1,783 | 1,805 | 1,766 | 1,792 | +1.82% | 974,400 | - | -5.39% | - | - |
| 05/14 | 1,750 | 1,775 | 1,745 | 1,760 | +0.57% | 829,200 | - | -7.32% | - | - |
| 05/13 | 1,767 | 1,770 | 1,733 | 1,750 | -1.19% | 1,086,300 | - | -8.18% | - | - |
| 05/12 | 1,782 | 1,787 | 1,752 | 1,771 | -0.56% | 1,488,800 | - | -7.42% | - | - |
| 05/11 | 1,812 | 1,816 | 1,776 | 1,781 | -1.82% | 1,172,800 | - | -7.24% | - | - |
| 05/08 | 1,873 | 1,873 | 1,814 | 1,814 | -3.61% | 972,200 | - | -5.77% | - | - |
| 05/07 | 1,822 | 1,884 | 1,822 | 1,882 | +3.29% | 1,154,900 | - | -2.44% | - | - |
| 05/01 | 1,816 | 1,843 | 1,803 | 1,822 | -0.33% | 658,600 | - | -5.74% | - | - |
| 04/30 | 1,861 | 1,870 | 1,821 | 1,828 | -3.59% | 1,113,000 | - | -5.82% | - | - |
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 10月期 | 1,155 12/11 12/10 | 312 10/28 | 2,804,400 11/30 | - | - | +16.3% 5/12 | -27.97% 10/10 |
| 2009年 10月期 | 1,097 10/23 | 403 11/13 | 2,026,800 12/17 | - | - | +36.64% 12/24 | -9.68% 11/18 |
| 2010年 10月期 | 1,068 4/27 | 776 10/29 | 2,177,700 9/17 | - | - | +9.97% 4/27 | -8.94% 11/2 |
| 2011年 10月期 | 1,001 10/11 | 695 3/15 | 1,431,400 3/25 | 1491億105万 | 1035億2171万 | +12.9% 7/8 | -18.64% 3/15 |
| 2012年 10月期 | 1,425 10/25 | 871 11/11 | 2,287,300 10/26 | 2122億5674万 | 1297億3728万 | +11.1% 6/27 | -7.87% 5/23 |
| 2013年 10月期 | 2,062 5/9 | 1,307 12/19 | 6,837,200 11/30 | 3071億3923万 | 1946億8039万 | +13.54% 1/17 | -9.36% 6/7 |
| 2014年 10月期 | 2,287 1/20 | 1,578 10/17 | 3,028,000 10/29 | 3448億6245万 | 2290億630万 | +12.14% 1/20 | -7.79% 3/17 |
| 2015年 10月期 | 2,560 10/30 | 1,641 11/5 | 2,526,500 5/29 | 3723億9041万 | 2382億2578万 | +11.93% 3/2 | -7.07% 6/3 |
| 2016年 10月期 | 3,655 7/21 | 2,424 11/11 | 2,410,800 1/12 | 5333億7306万 | 3526億716万 | +16.09% 2/1 | -9.94% 8/19 |
| 2017年 10月期 | 3,325 11/24 | 2,584 9/11 | 5,190,800 9/1 | 4868億9316万 | 3789億9175万 | +7.46% 5/18 | -6.07% 6/16 |
| 2018年 10月期 | 3,520 10/10 | 2,508 2/16 | 4,437,100 3/1 | 5439億1662万 | 3679億9842万 | +8.22% 3/16 | -12.48% 10/29 |
| 2019年 10月期 | 3,080 12/4 | 2,015 6/3 | 4,216,800 8/30 | 4762億4120万 | 3118億7660万 | +12.21% 6/13 | -19.52% 12/25 |
| 2020年 10月期 | 2,846 2/14 | 1,260 4/6 | 7,802,400 6/16 | 4411億31万 | 1953億2062万 | +24.51% 5/13 | -33.03% 3/16 |
| 2021年 10月期 | 2,579 6/10 | 1,310 11/9 | 10,427,100 11/30 | 3998億6974万 | 2030億7144万 | +17.97% 2/9 | -14.29% 9/17 |
| 2022年 10月期 | 2,215 6/1 | 1,451 12/21 12/20 | 11,123,000 4/13 | 3788億7213万 | 2249億7518万 | +15.27% 3/24 | -14.68% 12/20 |
| 2023年 10月期 | 2,310 6/15 | 1,615 10/20 | 6,264,000 8/8 | 3951億2173万 | 2762億4311万 | +13.39% 8/16 | -12.37% 7/18 |
| 2024年 10月期 | 1,989 1/31 | 1,278 8/5 | 6,476,000 12/15 | 3402億1520万 | 2185億9981万 | +10.31% 8/28 | -16.18% 8/5 |
| 2025年 10月期 | 2,293 12/20 | 1,758 11/26 | 6,620,500 12/18 | 3922億1391万 | 3007億303万 | +20.31% 12/23 | -10.29% 4/7 |
| 最新 | 1,953 2026/9/28 | 2,489,800 | 3340億5746万 | -2.45% 2,002 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 1951%（20.51倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 782%（8.82倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 500%（6倍）
- 2005/12/30 vs 2004/12/30
- 129%（2.29倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 48%（1.48倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
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。
