- 4680
- 2026/09/28
- 時価
- 3536億円
- PER 予
- 17.61倍
- 2010年以降
- 赤字-158.81倍
（2010-2026年） - PBR
- 3.75倍
- 2010年以降
- 0.32-5.27倍
（2010-2026年） - 配当 予
- 1.47%
- ROE 予
- 21.28%
- ROA 予
- 5.56%
- 資料
- Link
- CSV,JSON
ラウンドワン（4680）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,188
- 始値
- 1,179
- 高値
- 1,231
- 安値
- 1,178
- 終値 +2.95%
- 1,223
- 出来高 +116.34%
- 3,532,400
乖離率
- 株価（5日）
移動平均値 - +2.6%
1,192 - 株価（25日）
移動平均値 - -2.94%
1,260 - 出来高（5日）
移動平均値 - +41.35%
2,499,120
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 | 1,179 | 1,231 | 1,178 | 1,223 | +2.95% | 3,532,400 | - | -2.94% | - | - |
| 09/25 | 1,173 | 1,205 | 1,167 | 1,188 | +0.42% | 1,632,800 | - | -6.01% | - | - |
| 09/24 | 1,172 | 1,201 | 1,162 | 1,183 | 0% | 1,887,900 | - | -6.85% | - | - |
| 09/18 | 1,192 | 1,193 | 1,151 | 1,183 | +0.08% | 3,444,400 | - | -7.14% | - | - |
| 09/17 | 1,150 | 1,186 | 1,148 | 1,182 | +2.07% | 1,998,100 | - | -7.73% | - | - |
| 09/16 | 1,170 | 1,177 | 1,129 | 1,158 | -2.11% | 2,708,500 | - | -9.95% | - | - |
| 09/15 | 1,216 | 1,224 | 1,176 | 1,183 | -1.91% | 1,671,500 | - | -8.29% | - | - |
| 09/14 | 1,159 | 1,208 | 1,156 | 1,206 | +2.73% | 1,498,000 | - | -7.09% | - | - |
| 09/11 | 1,214 | 1,223 | 1,166 | 1,174 | -4.08% | 2,340,700 | - | -9.83% | - | - |
| 09/10 | 1,186 | 1,224 | 1,168 | 1,224 | +2.26% | 2,383,000 | - | -6.28% | - | - |
| 09/09 | 1,203 | 1,217 | 1,184 | 1,197 | -0.08% | 2,675,400 | - | -8.42% | - | - |
| 09/08 | 1,237 | 1,252 | 1,192 | 1,198 | -4.01% | 2,851,800 | - | -8.34% | - | - |
| 09/07 | 1,325 | 1,325 | 1,225 | 1,248 | -3.93% | 3,967,100 | - | -4.59% | - | - |
| 09/04 | 1,261 | 1,366 | 1,246 | 1,299 | +2.44% | 4,373,700 | - | -0.61% | - | - |
| 09/03 | 1,290 | 1,302 | 1,268 | 1,268 | -0.94% | 1,386,300 | - | -2.76% | - | - |
| 09/02 | 1,320 | 1,326 | 1,276 | 1,280 | -4.26% | 1,949,200 | - | -1.84% | - | - |
| 09/01 | 1,340 | 1,358 | 1,326 | 1,337 | -0.96% | 1,653,700 | - | +2.69% | - | - |
| 08/31 | 1,347 | 1,362 | 1,342 | 1,350 | +0.15% | 1,362,300 | - | +4.01% | - | - |
| 08/28 | 1,314 | 1,353 | 1,309 | 1,348 | +2.12% | 1,534,500 | - | +4.42% | - | - |
| 08/27 | 1,347 | 1,371 | 1,317 | 1,320 | -2.37% | 1,688,200 | - | +2.64% | - | - |
| 08/26 | 1,348 | 1,380 | 1,344 | 1,352 | +0.3% | 1,436,400 | - | +5.54% | - | - |
| 08/25 | 1,352 | 1,359 | 1,337 | 1,348 | -0.3% | 1,544,800 | - | +5.48% | - | - |
| 08/24 | 1,355 | 1,366 | 1,332 | 1,352 | +0.97% | 2,587,200 | - | +6.04% | - | - |
| 08/21 | 1,364 | 1,372 | 1,328 | 1,339 | -1.98% | 1,937,300 | - | +5.18% | - | - |
| 08/20 | 1,380 | 1,390 | 1,340 | 1,366 | +3.25% | 2,750,800 | - | +7.39% | - | - |
| 08/19 | 1,350 | 1,369 | 1,315 | 1,323 | -0.38% | 2,342,000 | - | +4.17% | - | - |
| 08/18 | 1,282 | 1,340 | 1,275 | 1,328 | +2.23% | 2,572,500 | - | +4.81% | - | - |
| 08/17 | 1,357 | 1,359 | 1,297 | 1,299 | -3.06% | 2,258,000 | - | +2.85% | - | - |
| 08/14 | 1,291 | 1,348 | 1,281 | 1,340 | +2.37% | 3,015,800 | - | +6.26% | - | - |
| 08/13 | 1,346 | 1,357 | 1,282 | 1,309 | +3.07% | 3,652,800 | - | +4.22% | - | - |
| 08/12 | 1,391 | 1,409 | 1,260 | 1,270 | -6.96% | 6,838,700 | - | +1.28% | - | - |
| 08/10 | 1,284 | 1,368 | 1,185 | 1,365 | +2.86% | 13,487,800 | - | +8.94% | - | - |
| 08/07 | 1,277 | 1,360 | 1,263 | 1,327 | +5.4% | 3,823,900 | - | +6.33% | - | - |
| 08/06 | 1,278 | 1,306 | 1,255 | 1,259 | +0.48% | 2,069,000 | - | +1.29% | - | - |
| 08/05 | 1,202 | 1,260 | 1,201 | 1,253 | +3.81% | 1,770,100 | - | +1.13% | - | - |
| 08/04 | 1,215 | 1,225 | 1,201 | 1,207 | -0.08% | 1,550,700 | - | -2.35% | - | - |
| 08/03 | 1,225 | 1,231 | 1,196 | 1,208 | -0.66% | 2,520,900 | - | -2.19% | - | - |
| 07/31 | 1,200 | 1,261 | 1,196 | 1,216 | -2.56% | 2,837,600 | - | -1.3% | - | - |
| 07/30 | 1,269 | 1,277 | 1,238 | 1,248 | -0.72% | 2,388,000 | - | +1.46% | - | - |
| 07/29 | 1,247 | 1,259 | 1,215 | 1,257 | +1.37% | 2,786,600 | - | +2.78% | - | - |
| 07/28 | 1,216 | 1,258 | 1,215 | 1,240 | +0.49% | 2,849,500 | - | +1.97% | - | - |
| 07/27 | 1,186 | 1,244 | 1,183 | 1,234 | +4.93% | 2,494,900 | - | +2.24% | - | - |
| 07/24 | 1,179 | 1,218 | 1,165 | 1,176 | -2.73% | 3,041,900 | - | -1.75% | - | - |
| 07/23 | 1,155 | 1,217 | 1,151 | 1,209 | +0.42% | 3,013,900 | - | +1.51% | - | - |
| 07/22 | 1,216 | 1,220 | 1,178 | 1,204 | -5.2% | 4,323,500 | - | +1.69% | - | - |
| 07/21 | 1,261 | 1,283 | 1,257 | 1,270 | -0.08% | 2,187,600 | - | +7.99% | - | - |
| 07/17 | 1,295 | 1,309 | 1,253 | 1,271 | -3.13% | 2,804,900 | - | +8.82% | - | - |
| 07/16 | 1,315 | 1,334 | 1,291 | 1,312 | +1% | 2,441,600 | - | +13.4% | - | - |
| 07/15 | 1,311 | 1,326 | 1,287 | 1,299 | -1.59% | 2,882,200 | - | +13.45% | - | - |
| 07/14 | 1,256 | 1,337 | 1,255 | 1,320 | +5.1% | 3,964,500 | - | +16.5% | - | - |
| 07/13 | 1,238 | 1,265 | 1,231 | 1,256 | +1.7% | 2,227,600 | - | +12.24% | - | - |
| 07/10 | 1,245 | 1,275 | 1,220 | 1,235 | -0.24% | 2,665,000 | - | +11.76% | - | - |
| 07/09 | 1,193 | 1,279 | 1,181 | 1,238 | +1.56% | 4,416,600 | - | +13.27% | - | - |
| 07/08 | 1,258 | 1,275 | 1,205 | 1,219 | -2.25% | 3,490,900 | - | +12.77% | - | - |
| 07/07 | 1,249 | 1,267 | 1,231 | 1,247 | +0.08% | 2,049,000 | - | +16.87% | - | - |
| 07/06 | 1,246 | 1,259 | 1,222 | 1,246 | -0.88% | 2,875,300 | - | +18.44% | - | - |
| 07/03 | 1,194 | 1,281 | 1,190 | 1,257 | +5.54% | 4,746,200 | - | +21.1% | - | - |
| 07/02 | 1,193 | 1,225 | 1,171 | 1,191 | +1.62% | 3,389,100 | - | +16.31% | - | - |
| 07/01 | 1,192 | 1,195 | 1,164 | 1,172 | +0.86% | 1,955,800 | - | +15.81% | - | - |
| 06/30 | 1,175 | 1,179 | 1,146 | 1,162 | -1.36% | 2,378,900 | - | +16.08% | - | - |
| 06/29 | 1,162 | 1,198 | 1,161 | 1,178 | +3.51% | 3,382,500 | - | +18.87% | - | - |
| 06/26 | 1,151 | 1,176 | 1,134 | 1,138 | -2.98% | 4,270,200 | - | +16.24% | - | - |
| 06/25 | 1,074 | 1,180 | 1,072 | 1,173 | +8.41% | 5,234,700 | - | +21.18% | - | - |
| 06/24 | 1,075 | 1,108 | 1,067 | 1,082 | +2.17% | 3,289,700 | - | +13.3% | - | - |
| 06/23 | 1,021 | 1,068 | 1,015 | 1,059 | +4.13% | 3,250,700 | - | +11.83% | - | - |
| 06/22 | 985 | 1,028 | 981 | 1,017 | +3.25% | 2,586,400 | - | +8.19% | - | - |
| 06/19 | 1,021 | 1,021 | 968 | 985 | -4.18% | 2,983,000 | - | +5.46% | - | - |
| 06/18 | 1,031 | 1,034 | 1,009 | 1,028 | -0.29% | 1,843,000 | - | +10.9% | - | - |
| 06/17 | 1,045 | 1,057 | 1,023 | 1,031 | +0.88% | 2,332,200 | - | +12.19% | - | - |
| 06/16 | 1,058 | 1,058 | 1,011 | 1,022 | -3.22% | 2,880,300 | - | +12.06% | - | - |
| 06/15 | 1,030 | 1,068 | 1,018 | 1,056 | +4.24% | 3,199,100 | - | +16.69% | - | - |
| 06/12 | 1,008 | 1,035 | 991 | 1,013 | +2.01% | 3,819,700 | - | +12.81% | - | - |
| 06/11 | 1,004 | 1,005 | 972 | 993 | -1% | 3,347,100 | - | +11.32% | - | - |
| 06/10 | 978 | 1,007 | 967 | 1,003 | +4.15% | 3,602,800 | - | +13.08% | - | - |
| 06/09 | 937 | 966 | 932 | 963 | +4.45% | 2,575,600 | - | +9.31% | - | - |
| 06/08 | 911 | 950 | 909 | 922 | -1.81% | 4,647,100 | - | +5.25% | - | - |
| 06/05 | 941 | 955 | 925 | 939 | +1.08% | 3,838,700 | - | +7.31% | - | - |
| 06/04 | 854 | 932 | 841 | 929 | +6.9% | 4,768,600 | - | +6.41% | - | - |
| 06/03 | 860 | 881 | 851 | 869 | -1.03% | 2,057,300 | - | -0.23% | - | - |
| 06/02 | 898 | 899 | 866 | 878 | -2.34% | 1,907,300 | - | +0.57% | - | - |
| 06/01 | 910 | 914 | 895 | 899 | -0.66% | 2,077,100 | - | +2.74% | - | - |
| 05/29 | 896 | 916 | 891 | 905 | +1% | 2,829,000 | - | +3.19% | - | - |
| 05/28 | 896 | 899 | 878 | 896 | +0.67% | 1,726,600 | - | +2.05% | - | - |
| 05/27 | 889 | 895 | 871 | 890 | -0.56% | 2,086,900 | - | +1.02% | - | - |
| 05/26 | 886 | 899 | 881 | 895 | +0.67% | 2,568,600 | - | +1.36% | - | - |
| 05/25 | 861 | 889 | 847 | 889 | +3.49% | 2,299,300 | - | +0.23% | - | - |
| 05/22 | 860 | 862 | 845 | 859 | +0.23% | 1,832,700 | - | -3.37% | - | - |
| 05/21 | 890 | 891 | 855 | 857 | -2.61% | 1,975,400 | - | -3.92% | - | - |
| 05/20 | 880 | 888 | 857 | 880 | -1.01% | 2,609,800 | - | -1.57% | - | - |
| 05/19 | 870 | 889 | 865 | 889 | +3.98% | 3,204,100 | - | -0.78% | - | - |
| 05/18 | 871 | 872 | 838 | 855 | +3.51% | 2,605,100 | - | -4.68% | - | - |
| 05/15 | 805 | 831 | 788 | 826 | +2.23% | 3,042,100 | - | -8.02% | - | - |
| 05/14 | 848 | 854 | 805 | 808 | -6.37% | 5,684,100 | - | -10.22% | - | - |
| 05/13 | 866 | 900 | 849 | 863 | +0.23% | 6,076,700 | - | -4.32% | - | - |
| 05/12 | 869 | 872 | 855 | 861 | -1.26% | 1,948,500 | - | -4.44% | - | - |
| 05/11 | 881 | 886 | 863 | 872 | +0.69% | 2,025,300 | - | -3.22% | - | - |
| 05/08 | 869 | 880 | 850 | 866 | +1.41% | 2,464,200 | - | -3.67% | - | - |
| 05/07 | 865 | 868 | 838 | 854 | +0.23% | 2,445,000 | - | -4.69% | - | - |
| 05/01 | 851 | 860 | 841 | 852 | -0.35% | 1,344,300 | - | -4.91% | - | - |
| 04/30 | 870 | 871 | 852 | 855 | -3.06% | 1,269,500 | - | -4.58% | - | - |
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 | 983 295,000 7/12 | 290 86,900 3/17 | 15,321,300 51,071 7/9 | - | - | +23.66% 7/11 | -38.63% 2/13 |
| 2009年 3月期 | 520 156,000 5/23 | 130 39,100 10/28 | 10,739,100 3,579,700 1/16 | - | - | +56.28% 1/6 | -37.89% 10/27 |
| 2010年 3月期 | 334 1,001 6/22 | 167 500 11/27 | 8,920,200 2,973,400 4/17 | - | - | +25.02% 5/12 | -20.18% 11/24 |
| 2011年 3月期 | 271 813 5/14 | 88 265 10/5 | 80,971,800 26,990,600 11/19 | 645億9521万 | 210億5502万 | +40.59% 11/19 | -34.45% 3/16 |
| 2012年 3月期 | 248 743 7/4 | 130 389 4/4 | 173,403,000 57,801,000 7/4 | 590億3351万 | 309億718万 | +26.09% 6/30 | -18.72% 11/24 |
| 2013年 3月期 | 238 715 3/28 | 117 350 9/6 | 9,461,100 3,153,700 2/12 | 568億883万 | 278億851万 | +22.13% 4/25 | -19.24% 5/18 |
| 2014年 3月期 | 342 1,027 1/16 | 171 513 11/8 513 11/1 | 59,200,500 19,733,500 11/13 | 980億3014万 | 407億5934万 | +33.58% 11/18 | -20.92% 6/6 |
| 2015年 3月期 | 298 895 4/2 | 194 582 8/8 | 11,583,000 3,861,000 5/12 | 854億3035万 | 555億5359万 | +12.74% 9/8 | -22.97% 5/12 |
| 2016年 3月期 | 249 748 3/2 | 156 467 10/2 | 25,696,500 8,565,500 2/22 | 713億9877万 | 445億7651万 | +20.97% 2/25 | -13.89% 8/25 |
| 2017年 3月期 | 301 903 3/30 904 3/28 | 205 616 4/7 615 4/6 | 11,239,200 3,746,400 6/10 | 861億9398万 | 587億9899万 | +14.63% 5/12 | -11.67% 8/5 |
| 2018年 3月期 | 724 2,171 2/2 | 295 885 4/6 885 4/5 | 13,707,900 4,569,300 5/10 | 2072億2827万 | 844億7582万 | +18.2% 9/28 | -18.1% 2/14 |
| 2019年 3月期 | 702 2,107 5/16 | 337 1,010 1/4 | 8,504,100 2,834,700 5/9 | 2011億1928万 | 964億744万 | +21.94% 5/16 | -17% 8/21 |
| 2020年 3月期 | 583 1,750 8/30 | 173 518 3/19 | 12,538,200 4,179,400 11/12 | 1670億4259万 | 494億4460万 | +28.74% 4/30 | -33.75% 3/19 |
| 2021年 3月期 | 438 1,315 3/19 | 173 520 4/6 | 17,212,500 5,737,500 4/1 | 1255億2058万 | 496億3551万 | +28.84% 5/11 | -15.3% 7/31 |
| 2022年 3月期 | 551 1,654 6/4 | 340 1,020 4/22 | 13,002,000 4,334,000 7/15 | 1578億7911万 | 973億6197万 | +21.67% 9/8 | -18.77% 7/20 |
| 2023年 3月期 | 720 2,159 9/13 | 417 1,252 5/11 | 24,199,500 8,066,500 8/8 | 2060億8543万 | 1195億704万 | +29.69% 8/9 | -12.4% 7/15 |
| 2024年 3月期 | 857 3/19 | 491 10/4 | 17,923,700 5/10 | 2463億5042万 | 1410億9309万 | +17.34% 5/10 | -15.3% 10/4 |
| 2025年 3月期 | 1,436 2/10 | 642 8/5 | 9,287,900 2/10 | 4141億871万 | 1848億9621万 | +20.65% 12/6 | -26.6% 4/7 |
| 2026年 3月期 | 1,658 8/18 | 745 4/7 | 11,557,300 5/9 | 4783億7650万 | 2148億9751万 | +23.92% 6/3 | -14.05% 9/11 |
| 最新 | 1,223 2026/9/28 | 3,532,400 | 3536億4505万 | -2.94% 1,260 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 1225%（13.25倍）
- 2000/12/29 vs 1999/12/30
- -84%（0.16倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 259%（3.59倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/24 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/24
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 135%（2.35倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/09/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
317円（1999/01/22） - 286%（3.86倍）
1,223円（9/28）
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。
