ラウンドワン（4680）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,309
- 始値
- 1,291
- 高値
- 1,348
- 安値
- 1,281
- 終値 +2.37%
- 1,340
- 出来高 -17.44%
- 3,015,800
乖離率
- 株価（5日）
移動平均値 - +1.36%
1,322 - 株価（25日）
移動平均値 - +6.26%
1,261 - 出来高（5日）
移動平均値 - -51.07%
6,163,800
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,291 | 1,348 | 1,281 | 1,340 | +2.37% | 3,015,800 | 3874億7700万 | +6.26% | 19.29 | 4.11 |
| 08/13 | 1,346 | 1,357 | 1,282 | 1,309 | +3.07% | 3,652,800 | 3785億1298万 | +4.22% | 18.84 | 4.01 |
| 08/12 | 1,391 | 1,409 | 1,260 | 1,270 | -6.96% | 6,838,700 | 3672億3566万 | +1.28% | 18.28 | 3.89 |
| 08/10 | 1,284 | 1,368 | 1,185 | 1,365 | +2.86% | 13,487,800 | 3947億605万 | +8.94% | 19.65 | 4.18 |
| 08/07 | 1,277 | 1,360 | 1,263 | 1,327 | +5.4% | 3,823,900 | 3837億1789万 | +6.33% | 19.1 | 4.07 |
| 08/06 | 1,278 | 1,306 | 1,255 | 1,259 | +0.48% | 2,069,000 | 3640億5488万 | +1.29% | 18.12 | 3.86 |
| 08/05 | 1,202 | 1,260 | 1,201 | 1,253 | +3.81% | 1,770,100 | 3623億1991万 | +1.13% | 18.04 | 3.84 |
| 08/04 | 1,215 | 1,225 | 1,201 | 1,207 | -0.08% | 1,550,700 | 3490億1846万 | -2.35% | 17.38 | 3.7 |
| 08/03 | 1,225 | 1,231 | 1,196 | 1,208 | -0.66% | 2,520,900 | 3493億762万 | -2.19% | 17.39 | 3.7 |
| 07/31 | 1,200 | 1,261 | 1,196 | 1,216 | -2.56% | 2,837,600 | 3516億2092万 | -1.3% | 17.51 | 3.73 |
| 07/30 | 1,269 | 1,277 | 1,238 | 1,248 | -0.72% | 2,388,000 | 3608億7410万 | +1.46% | 17.97 | 3.82 |
| 07/29 | 1,247 | 1,259 | 1,215 | 1,257 | +1.37% | 2,786,600 | 3634億7656万 | +2.78% | 18.1 | 3.85 |
| 07/28 | 1,216 | 1,258 | 1,215 | 1,240 | +0.49% | 2,849,500 | 3585億6080万 | +1.97% | 17.85 | 3.8 |
| 07/27 | 1,186 | 1,244 | 1,183 | 1,234 | +4.93% | 2,494,900 | 3568億2583万 | +2.24% | 17.76 | 3.78 |
| 07/24 | 1,179 | 1,218 | 1,165 | 1,176 | -2.73% | 3,041,900 | 3400億5444万 | -1.75% | 16.93 | 3.6 |
| 07/23 | 1,155 | 1,217 | 1,151 | 1,209 | +0.42% | 3,013,900 | 3495億9678万 | +1.51% | 17.4 | 3.7 |
| 07/22 | 1,216 | 1,220 | 1,178 | 1,204 | -5.2% | 4,323,500 | 3481億5097万 | +1.69% | 17.33 | 3.69 |
| 07/21 | 1,261 | 1,283 | 1,257 | 1,270 | -0.08% | 2,187,600 | 3672億3566万 | +7.99% | 18.28 | 3.89 |
| 07/17 | 1,295 | 1,309 | 1,253 | 1,271 | -3.13% | 2,804,900 | 3675億2482万 | +8.82% | 18.3 | 3.89 |
| 07/16 | 1,315 | 1,334 | 1,291 | 1,312 | +1% | 2,441,600 | 3793億8046万 | +13.4% | 18.89 | 4.02 |
| 07/15 | 1,311 | 1,326 | 1,287 | 1,299 | -1.59% | 2,882,200 | 3756億2136万 | +13.45% | 18.7 | 3.98 |
| 07/14 | 1,256 | 1,337 | 1,255 | 1,320 | +5.1% | 3,964,500 | 3816億9376万 | +16.5% | 19 | 4.04 |
| 07/13 | 1,238 | 1,265 | 1,231 | 1,256 | +1.7% | 2,227,600 | 3631億8739万 | +12.24% | 18.08 | 3.85 |
| 07/10 | 1,245 | 1,275 | 1,220 | 1,235 | -0.24% | 2,665,000 | 3571億1499万 | +11.76% | 17.78 | 3.78 |
| 07/09 | 1,193 | 1,279 | 1,181 | 1,238 | +1.56% | 4,416,600 | 3579億8248万 | +13.27% | 17.82 | 3.79 |
| 07/08 | 1,258 | 1,275 | 1,205 | 1,219 | -2.25% | 3,490,900 | 3524億8840万 | +12.77% | 17.55 | 3.74 |
| 07/07 | 1,249 | 1,267 | 1,231 | 1,247 | +0.08% | 2,049,000 | 3605億8494万 | +16.87% | 17.95 | 3.82 |
| 07/06 | 1,246 | 1,259 | 1,222 | 1,246 | -0.88% | 2,875,300 | 3602億9577万 | +18.44% | 17.94 | 3.82 |
| 07/03 | 1,194 | 1,281 | 1,190 | 1,257 | +5.54% | 4,746,200 | 3634億7656万 | +21.1% | 18.1 | 3.85 |
| 07/02 | 1,193 | 1,225 | 1,171 | 1,191 | +1.62% | 3,389,100 | 3443億9187万 | +16.31% | 17.15 | 3.65 |
| 07/01 | 1,192 | 1,195 | 1,164 | 1,172 | +0.86% | 1,955,800 | 3388億9779万 | +15.81% | 16.87 | 3.59 |
| 06/30 | 1,175 | 1,179 | 1,146 | 1,162 | -1.36% | 2,378,900 | 3360億617万 | +16.08% | 16.73 | 3.56 |
| 06/29 | 1,162 | 1,198 | 1,161 | 1,178 | +3.51% | 3,382,500 | 3406億3276万 | +18.87% | 16.96 | 3.61 |
| 06/26 | 1,151 | 1,176 | 1,134 | 1,138 | -2.98% | 4,270,200 | 3290億6628万 | +16.24% | 16.38 | 3.49 |
| 06/25 | 1,074 | 1,180 | 1,072 | 1,173 | +8.41% | 5,234,700 | 3391億8695万 | +21.18% | 16.89 | 3.59 |
| 06/24 | 1,075 | 1,108 | 1,067 | 1,082 | +2.17% | 3,289,700 | 3128億7322万 | +13.3% | 15.58 | 3.32 |
| 06/23 | 1,021 | 1,068 | 1,015 | 1,059 | +4.13% | 3,250,700 | 3062億2249万 | +11.83% | 15.25 | 3.24 |
| 06/22 | 985 | 1,028 | 981 | 1,017 | +3.25% | 2,586,400 | 2940億7769万 | +8.19% | 14.64 | 3.12 |
| 06/19 | 1,021 | 1,021 | 968 | 985 | -4.18% | 2,983,000 | 2848億2451万 | +5.46% | 14.18 | 3.02 |
| 06/18 | 1,031 | 1,034 | 1,009 | 1,028 | -0.29% | 1,843,000 | 2972億5847万 | +10.9% | 14.8 | 3.15 |
| 06/17 | 1,045 | 1,057 | 1,023 | 1,031 | +0.88% | 2,332,200 | 2981億2596万 | +12.19% | 14.84 | 3.16 |
| 06/16 | 1,058 | 1,058 | 1,011 | 1,022 | -3.22% | 2,880,300 | 2955億2350万 | +12.06% | 14.71 | 3.13 |
| 06/15 | 1,030 | 1,068 | 1,018 | 1,056 | +4.24% | 3,199,100 | 3053億5501万 | +16.69% | 15.2 | 3.24 |
| 06/12 | 1,008 | 1,035 | 991 | 1,013 | +2.01% | 3,819,700 | 2929億2104万 | +12.81% | 14.58 | 3.1 |
| 06/11 | 1,004 | 1,005 | 972 | 993 | -1% | 3,347,100 | 2871億3780万 | +11.32% | 14.3 | 3.04 |
| 06/10 | 978 | 1,007 | 967 | 1,003 | +4.15% | 3,602,800 | 2900億2942万 | +13.08% | 14.44 | 3.07 |
| 06/09 | 937 | 966 | 932 | 963 | +4.45% | 2,575,600 | 2784億6295万 | +9.31% | 13.86 | 2.95 |
| 06/08 | 911 | 950 | 909 | 922 | -1.81% | 4,647,100 | 2666億731万 | +5.25% | 13.27 | 2.83 |
| 06/05 | 941 | 955 | 925 | 939 | +1.08% | 3,838,700 | 2715億2306万 | +7.31% | 13.52 | 2.88 |
| 06/04 | 854 | 932 | 841 | 929 | +6.9% | 4,768,600 | 2686億3144万 | +6.41% | 13.37 | 2.85 |
| 06/03 | 860 | 881 | 851 | 869 | -1.03% | 2,057,300 | 2512億8172万 | -0.23% | 12.51 | 2.66 |
| 06/02 | 898 | 899 | 866 | 878 | -2.34% | 1,907,300 | 2538億8418万 | +0.57% | 12.64 | 2.69 |
| 06/01 | 910 | 914 | 895 | 899 | -0.66% | 2,077,100 | 2599億5658万 | +2.74% | 12.94 | 2.75 |
| 05/29 | 896 | 916 | 891 | 905 | +1% | 2,829,000 | 2616億9155万 | +3.19% | 13.03 | 2.77 |
| 05/28 | 896 | 899 | 878 | 896 | +0.67% | 1,726,600 | 2590億8910万 | +2.05% | 12.9 | 2.75 |
| 05/27 | 889 | 895 | 871 | 890 | -0.56% | 2,086,900 | 2573億5412万 | +1.02% | 12.81 | 2.73 |
| 05/26 | 886 | 899 | 881 | 895 | +0.67% | 2,568,600 | 2587億9993万 | +1.36% | 12.88 | 2.74 |
| 05/25 | 861 | 889 | 847 | 889 | +3.49% | 2,299,300 | 2570億6496万 | +0.23% | 12.8 | 2.72 |
| 05/22 | 860 | 862 | 845 | 859 | +0.23% | 1,832,700 | 2483億9010万 | -3.37% | 12.37 | 2.63 |
| 05/21 | 890 | 891 | 855 | 857 | -2.61% | 1,975,400 | 2478億1178万 | -3.92% | 12.34 | 2.63 |
| 05/20 | 880 | 888 | 857 | 880 | -1.01% | 2,609,800 | 2544億6250万 | -1.57% | 12.67 | 2.7 |
| 05/19 | 870 | 889 | 865 | 889 | +3.98% | 3,204,100 | 2570億6496万 | -0.78% | 12.8 | 2.72 |
| 05/18 | 871 | 872 | 838 | 855 | +3.51% | 2,605,100 | 2472億3346万 | -4.68% | 12.31 | 2.62 |
| 05/15 | 805 | 831 | 788 | 826 | +2.23% | 3,042,100 | 2388億4776万 | -8.02% | 11.89 | 2.53 |
| 05/14 | 848 | 854 | 805 | 808 | -6.37% | 5,684,100 | 2336億4284万 | -10.22% | 11.63 | 2.48 |
| 05/13 | 866 | 900 | 849 | 863 | +0.23% | 6,076,700 | 2495億4675万 | -4.32% | 12.42 | 2.64 |
| 05/12 | 869 | 872 | 855 | 861 | -1.26% | 1,948,500 | 2489億6843万 | -4.44% | 12.4 | 2.64 |
| 05/11 | 881 | 886 | 863 | 872 | +0.69% | 2,025,300 | 2521億4921万 | -3.22% | 12.55 | 2.67 |
| 05/08 | 869 | 880 | 850 | 866 | +1.41% | 2,464,200 | 2504億1424万 | -3.67% | 12.47 | 2.65 |
| 05/07 | 865 | 868 | 838 | 854 | +0.23% | 2,445,000 | 2469億4429万 | -4.69% | 12.29 | 2.62 |
| 05/01 | 851 | 860 | 841 | 852 | -0.35% | 1,344,300 | 2463億6597万 | -4.91% | 12.27 | 2.61 |
| 04/30 | 870 | 871 | 852 | 855 | -3.06% | 1,269,500 | 2472億3346万 | -4.58% | 12.31 | 2.62 |
| 04/28 | 887 | 890 | 871 | 882 | -0.23% | 1,190,500 | 2550億4083万 | -1.56% | 12.7 | 2.7 |
| 04/27 | 900 | 901 | 882 | 884 | -0.45% | 1,462,000 | 2556億1915万 | -1.23% | 12.73 | 2.71 |
| 04/24 | 891 | 897 | 880 | 888 | -2.63% | 1,758,000 | 2567億7580万 | -0.56% | 12.78 | 2.72 |
| 04/23 | 922 | 925 | 901 | 912 | -2.67% | 1,820,300 | 2637億1569万 | +2.24% | 13.13 | 2.79 |
| 04/22 | 959 | 960 | 933 | 937 | -1.58% | 1,821,300 | 2709億4473万 | +5.16% | 13.49 | 2.87 |
| 04/21 | 945 | 954 | 935 | 952 | +1.71% | 1,845,700 | 2752億8216万 | +7.09% | 13.71 | 2.92 |
| 04/20 | 970 | 970 | 934 | 936 | -1.99% | 1,796,800 | 2706億5557万 | +5.64% | 13.47 | 2.87 |
| 04/17 | 951 | 973 | 949 | 955 | +0.95% | 2,134,000 | 2761億4965万 | +8.03% | 13.75 | 2.93 |
| 04/16 | 987 | 1,007 | 946 | 946 | -4.35% | 3,249,700 | 2735億4719万 | +7.26% | 13.62 | 2.9 |
| 04/15 | 962 | 994 | 958 | 989 | +4.32% | 2,716,800 | 2859億8116万 | +12.26% | 14.24 | 3.03 |
| 04/14 | 945 | 953 | 941 | 948 | +2.16% | 1,781,200 | 2741億2552万 | +7.85% | 13.65 | 2.9 |
| 04/13 | 915 | 933 | 912 | 928 | +0.43% | 1,802,300 | 2683億4228万 | +5.45% | 13.36 | 2.84 |
| 04/10 | 925 | 936 | 918 | 924 | +0.54% | 1,899,100 | 2671億8563万 | +4.64% | 13.3 | 2.83 |
| 04/09 | 905 | 944 | 902 | 919 | 0% | 3,086,100 | 2657億3982万 | +3.84% | 13.23 | 2.82 |
| 04/08 | 896 | 928 | 895 | 919 | +4.31% | 2,771,900 | 2657億3982万 | +3.72% | 13.23 | 2.82 |
| 04/07 | 875 | 888 | 870 | 881 | +1.15% | 1,732,500 | 2547億5167万 | -0.9% | 12.68 | 2.7 |
| 04/06 | 865 | 878 | 861 | 871 | +1.75% | 1,641,700 | 2518億6005万 | -2.68% | 12.54 | 2.67 |
| 04/03 | 857 | 870 | 854 | 856 | +0.82% | 1,978,600 | 2475億2262万 | -5.2% | 12.32 | 2.62 |
| 04/02 | 854 | 868 | 842 | 849 | +0.83% | 2,468,200 | 2454億9848万 | -6.81% | 12.22 | 2.6 |
| 04/01 | 829 | 845 | 826 | 842 | +2.93% | 2,140,200 | 2434億7435万 | -8.18% | 12.12 | 2.58 |
| 03/31 | 815 | 827 | 806 | 818 | +2% | 2,297,800 | 2365億3446万 | -11.38% | 12.94 | 2.6 |
| 03/30 | 805 | 808 | 796 | 802 | -5.98% | 2,553,000 | 2319億787万 | -13.76% | 12.68 | 2.55 |
| 03/27 | 854 | 856 | 840 | 853 | +0.24% | 3,247,100 | 2466億5513万 | -9.16% | 13.49 | 2.71 |
| 03/26 | 860 | 868 | 841 | 851 | -2.18% | 2,538,900 | 2460億7681万 | -9.95% | 13.46 | 2.71 |
| 03/25 | 845 | 874 | 844 | 870 | +2.72% | 2,083,300 | 2515億7088万 | -8.42% | 13.76 | 2.77 |
| 03/24 | 850 | 853 | 835 | 847 | +2.42% | 2,086,000 | 2449億2016万 | -11.31% | 13.4 | 2.69 |
| 03/23 | 842 | 844 | 823 | 827 | -3.39% | 3,009,200 | 2391億3692万 | -13.94% | 13.08 | 2.63 |
| 03/19 | 875 | 877 | 856 | 856 | -3.82% | 2,574,400 | 2475億2262万 | -11.75% | 13.54 | 2.72 |
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 | 1,340 2026/8/14 | 3,015,800 | 3874億7700万 | +6.26% 1,261 | |||
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）
- 2026/08/14 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
317円（1999/01/22） - 323%（4.23倍）
1,340円（8/14）
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。
