ラウンドワン（4680）の株価チャート
株価
5/13
- 前日 (5/12)
- 861
- 始値
- 866
- 高値
- 900
- 安値
- 849
- 終値 +0.23%
- 863
- 出来高 +211.87%
- 6,076,700
乖離率
- 株価（5日）
移動平均値 - 0%
863 - 株価（25日）
移動平均値 - -4.32%
902 - 出来高（5日）
移動平均値 - +103.1%
2,991,940
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 866 | 900 | 849 | 863 | +0.23% | 6,076,700 | 2495億4675万 | -4.32% | 12.42 | 2.75 |
| 05/12 | 869 | 872 | 855 | 861 | -1.26% | 1,948,500 | 2489億6843万 | -4.44% | 12.4 | 2.74 |
| 05/11 | 881 | 886 | 863 | 872 | +0.69% | 2,025,300 | 2521億4921万 | -3.22% | 12.55 | 2.77 |
| 05/08 | 869 | 880 | 850 | 866 | +1.41% | 2,464,200 | 2504億1424万 | -3.67% | 12.47 | 2.75 |
| 05/07 | 865 | 868 | 838 | 854 | +0.23% | 2,445,000 | 2469億4429万 | -4.69% | 12.29 | 2.72 |
| 05/01 | 851 | 860 | 841 | 852 | -0.35% | 1,344,300 | 2463億6597万 | -4.91% | 12.27 | 2.71 |
| 04/30 | 870 | 871 | 852 | 855 | -3.06% | 1,269,500 | 2472億3346万 | -4.58% | 12.31 | 2.72 |
| 04/28 | 887 | 890 | 871 | 882 | -0.23% | 1,190,500 | 2550億4083万 | -1.56% | 12.7 | 2.81 |
| 04/27 | 900 | 901 | 882 | 884 | -0.45% | 1,462,000 | 2556億1915万 | -1.23% | 12.73 | 2.81 |
| 04/24 | 891 | 897 | 880 | 888 | -2.63% | 1,758,000 | 2567億7580万 | -0.56% | 12.78 | 2.82 |
| 04/23 | 922 | 925 | 901 | 912 | -2.67% | 1,820,300 | 2637億1569万 | +2.24% | 13.13 | 2.9 |
| 04/22 | 959 | 960 | 933 | 937 | -1.58% | 1,821,300 | 2709億4473万 | +5.16% | 13.49 | 2.98 |
| 04/21 | 945 | 954 | 935 | 952 | +1.71% | 1,845,700 | 2752億8216万 | +7.09% | 13.71 | 3.03 |
| 04/20 | 970 | 970 | 934 | 936 | -1.99% | 1,796,800 | 2706億5557万 | +5.64% | 13.47 | 2.98 |
| 04/17 | 951 | 973 | 949 | 955 | +0.95% | 2,134,000 | 2761億4965万 | +8.03% | 13.75 | 3.04 |
| 04/16 | 987 | 1,007 | 946 | 946 | -4.35% | 3,249,700 | 2735億4719万 | +7.26% | 13.62 | 3.01 |
| 04/15 | 962 | 994 | 958 | 989 | +4.32% | 2,716,800 | 2859億8116万 | +12.26% | 14.24 | 3.15 |
| 04/14 | 945 | 953 | 941 | 948 | +2.16% | 1,781,200 | 2741億2552万 | +7.85% | 13.65 | 3.02 |
| 04/13 | 915 | 933 | 912 | 928 | +0.43% | 1,802,300 | 2683億4228万 | +5.45% | 13.36 | 2.95 |
| 04/10 | 925 | 936 | 918 | 924 | +0.54% | 1,899,100 | 2671億8563万 | +4.64% | 13.3 | 2.94 |
| 04/09 | 905 | 944 | 902 | 919 | 0% | 3,086,100 | 2657億3982万 | +3.84% | 13.23 | 2.92 |
| 04/08 | 896 | 928 | 895 | 919 | +4.31% | 2,771,900 | 2657億3982万 | +3.72% | 13.23 | 2.92 |
| 04/07 | 875 | 888 | 870 | 881 | +1.15% | 1,732,500 | 2547億5167万 | -0.9% | 12.68 | 2.8 |
| 04/06 | 865 | 878 | 861 | 871 | +1.75% | 1,641,700 | 2518億6005万 | -2.68% | 12.54 | 2.77 |
| 04/03 | 857 | 870 | 854 | 856 | +0.82% | 1,978,600 | 2475億2262万 | -5.2% | 12.32 | 2.72 |
| 04/02 | 854 | 868 | 842 | 849 | +0.83% | 2,468,200 | 2454億9848万 | -6.81% | 12.22 | 2.7 |
| 04/01 | 829 | 845 | 826 | 842 | +2.93% | 2,140,200 | 2434億7435万 | -8.18% | 12.12 | 2.68 |
| 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 |
| 03/18 | 888 | 891 | 883 | 890 | +0.68% | 1,887,500 | 2573億5412万 | -9% | 14.08 | 2.83 |
| 03/17 | 902 | 902 | 879 | 884 | -0.67% | 1,579,100 | 2556億1915万 | -10.34% | 13.98 | 2.81 |
| 03/16 | 890 | 908 | 888 | 890 | -0.34% | 1,836,200 | 2573億5412万 | -10.55% | 14.08 | 2.83 |
| 03/13 | 887 | 918 | 886 | 893 | -0.89% | 3,068,000 | 2582億2161万 | -10.97% | 14.12 | 2.84 |
| 03/12 | 911 | 914 | 887 | 901 | -1.1% | 3,834,600 | 2605億3490万 | -10.88% | 14.25 | 2.87 |
| 03/11 | 940 | 940 | 905 | 911 | -3.7% | 5,635,100 | 2634億2652万 | -10.6% | 14.41 | 2.9 |
| 03/10 | 970 | 974 | 940 | 946 | -2.47% | 2,754,900 | 2735億4719万 | -7.8% | 14.96 | 3.01 |
| 03/09 | 948 | 973 | 941 | 970 | -2.61% | 2,875,500 | 2804億8708万 | -6.01% | 15.34 | 3.09 |
| 03/06 | 979 | 996 | 969 | 996 | +2.47% | 1,915,200 | 2880億529万 | -3.86% | 15.75 | 3.17 |
| 03/05 | 976 | 1,002 | 972 | 972 | +0.93% | 2,504,700 | 2810億6540万 | -6.54% | 15.37 | 3.09 |
| 03/04 | 955 | 983 | 941 | 963 | -2.33% | 3,576,100 | 2784億6295万 | -7.93% | 15.23 | 3.06 |
| 03/03 | 1,017 | 1,018 | 984 | 986 | -5.01% | 2,616,000 | 2851億1367万 | -6.27% | 15.59 | 3.14 |
| 03/02 | 1,049 | 1,056 | 1,032 | 1,038 | -3.35% | 1,811,200 | 3001億5009万 | -1.89% | 16.42 | 3.3 |
| 02/27 | 1,047 | 1,077 | 1,038 | 1,074 | +3.77% | 2,907,700 | 3105億5992万 | +1.23% | 16.99 | 3.42 |
| 02/26 | 1,025 | 1,040 | 1,025 | 1,035 | +2.07% | 2,188,900 | 2992億8260万 | -2.54% | 16.37 | 3.29 |
| 02/25 | 998 | 1,024 | 998 | 1,014 | +3.05% | 1,921,200 | 2932億1020万 | -4.97% | 16.04 | 3.23 |
| 02/24 | 974 | 1,003 | 970 | 984 | -0.4% | 1,971,700 | 2845億3535万 | -8.04% | 15.56 | 3.13 |
| 02/20 | 1,016 | 1,017 | 984 | 988 | -3.8% | 2,722,100 | 2856億9199万 | -8.18% | 15.63 | 3.14 |
| 02/19 | 1,019 | 1,045 | 1,009 | 1,027 | +0.88% | 2,066,100 | 2969億6931万 | -5.08% | 16.24 | 3.27 |
| 02/18 | 995 | 1,023 | 992 | 1,018 | +3.88% | 2,922,900 | 2943億6685万 | -6.35% | 16.1 | 3.24 |
| 02/17 | 995 | 999 | 974 | 980 | -0.51% | 3,171,900 | 2833億7870万 | -10.34% | 15.5 | 3.12 |
| 02/16 | 995 | 1,007 | 981 | 985 | -0.3% | 3,111,900 | 2848億2451万 | -10.54% | 15.58 | 3.13 |
| 02/13 | 1,050 | 1,059 | 988 | 988 | -6.97% | 3,914,200 | 2856億9199万 | -10.83% | 15.63 | 3.14 |
| 02/12 | 1,050 | 1,072 | 1,026 | 1,062 | +0.28% | 3,281,000 | 3070億8998万 | -4.58% | 16.8 | 3.38 |
| 02/10 | 1,105 | 1,134 | 1,029 | 1,059 | -3.46% | 6,683,800 | 3062億2249万 | -5.02% | 16.75 | 3.37 |
| 02/09 | 1,103 | 1,110 | 1,083 | 1,097 | -0.18% | 1,857,100 | 3172億1065万 | -1.88% | 17.35 | 3.49 |
| 02/06 | 1,085 | 1,104 | 1,075 | 1,099 | 0% | 1,238,500 | 3177億8897万 | -1.79% | 17.38 | 3.5 |
| 02/05 | 1,095 | 1,120 | 1,088 | 1,099 | +1.01% | 1,524,300 | 3177億8897万 | -1.96% | 17.38 | 3.5 |
| 02/04 | 1,092 | 1,096 | 1,076 | 1,088 | -0.91% | 1,546,300 | 3146億819万 | -3.2% | 17.21 | 3.46 |
| 02/03 | 1,088 | 1,104 | 1,083 | 1,098 | +1.39% | 1,327,900 | 3174億9981万 | -2.57% | 17.37 | 3.49 |
| 02/02 | 1,100 | 1,107 | 1,083 | 1,083 | -0.37% | 1,233,100 | 3131億6238万 | -3.99% | 17.13 | 3.45 |
| 01/30 | 1,086 | 1,098 | 1,080 | 1,087 | +0.83% | 1,180,200 | 3143億1903万 | -3.81% | 17.19 | 3.46 |
| 01/29 | 1,086 | 1,090 | 1,071 | 1,078 | -2% | 1,645,700 | 3117億1657万 | -4.6% | 17.05 | 3.43 |
| 01/28 | 1,096 | 1,102 | 1,074 | 1,100 | -1.43% | 1,874,400 | 3180億7813万 | -2.74% | 17.4 | 3.5 |
| 01/27 | 1,121 | 1,124 | 1,107 | 1,116 | +0.18% | 1,410,500 | 3227億472万 | -1.24% | 17.65 | 3.55 |
| 01/26 | 1,125 | 1,149 | 1,114 | 1,114 | -2.62% | 1,813,000 | 3221億2640万 | -1.33% | 17.62 | 3.54 |
| 01/23 | 1,125 | 1,156 | 1,118 | 1,144 | +3.25% | 2,410,300 | 3308億126万 | +1.51% | 18.09 | 3.64 |
| 01/22 | 1,111 | 1,118 | 1,102 | 1,108 | +0.45% | 1,240,700 | 3203億9143万 | -1.51% | 17.52 | 3.52 |
| 01/21 | 1,120 | 1,128 | 1,101 | 1,103 | -3.58% | 2,191,700 | 3189億4562万 | -1.87% | 17.44 | 3.51 |
| 01/20 | 1,120 | 1,154 | 1,117 | 1,144 | +3.44% | 2,632,400 | 3308億126万 | +2.05% | 18.09 | 3.64 |
| 01/19 | 1,112 | 1,125 | 1,104 | 1,106 | -1.69% | 1,820,800 | 3198億1310万 | -0.98% | 17.49 | 3.52 |
| 01/16 | 1,135 | 1,138 | 1,117 | 1,125 | -1.32% | 2,377,400 | 3253億718万 | +0.72% | 17.79 | 3.58 |
| 01/15 | 1,153 | 1,159 | 1,133 | 1,140 | -1.47% | 2,155,700 | 3296億4461万 | +2.15% | 18.03 | 3.63 |
| 01/14 | 1,170 | 1,173 | 1,150 | 1,157 | -1.53% | 2,384,300 | 3345億6036万 | +4.05% | 18.3 | 3.68 |
| 01/13 | 1,175 | 1,192 | 1,164 | 1,175 | +1.12% | 2,475,000 | 3397億6528万 | +5.86% | 18.58 | 3.74 |
| 01/09 | 1,152 | 1,170 | 1,143 | 1,162 | +0.35% | 2,896,100 | 3360億617万 | +5.44% | 18.38 | 3.7 |
| 01/08 | 1,128 | 1,181 | 1,105 | 1,158 | +2.93% | 5,342,900 | 3348億4952万 | +5.85% | 18.31 | 3.68 |
| 01/07 | 1,101 | 1,130 | 1,091 | 1,125 | +1.08% | 3,217,800 | 3253億718万 | +3.5% | 17.79 | 3.58 |
| 01/06 | 1,135 | 1,135 | 1,107 | 1,113 | -1.68% | 2,980,800 | 3218億3724万 | +2.87% | 17.6 | 3.54 |
| 01/05 | 1,130 | 1,135 | 1,112 | 1,132 | +1.07% | 2,171,300 | 3273億3131万 | +5.11% | 17.9 | 3.6 |
| 2025 | ||||||||||
| 12/30 | 1,150 | 1,156 | 1,118 | 1,120 | -3.2% | 2,243,000 | 3238億6137万 | +4.48% | 17.71 | 3.8 |
| 12/29 | 1,185 | 1,185 | 1,153 | 1,157 | -0.77% | 2,442,600 | 3345億6036万 | +8.43% | 18.3 | 3.93 |
| 12/26 | 1,169 | 1,183 | 1,158 | 1,166 | -0.34% | 3,597,100 | 3371億6282万 | +10% | 18.44 | 3.96 |
| 12/25 | 1,138 | 1,186 | 1,133 | 1,170 | +4.46% | 4,531,600 | 3383億1947万 | +11.11% | 18.5 | 3.97 |
| 12/24 | 1,130 | 1,146 | 1,110 | 1,120 | -0.36% | 2,868,800 | 3238億6137万 | +7.18% | 17.71 | 3.8 |
| 12/23 | 1,100 | 1,136 | 1,097 | 1,124 | +3.69% | 3,218,700 | 3250億1802万 | +8.18% | 17.78 | 3.82 |
| 12/22 | 1,105 | 1,106 | 1,075 | 1,084 | -1.9% | 2,189,500 | 3134億5154万 | +4.94% | 17.14 | 3.68 |
| 12/19 | 1,095 | 1,121 | 1,078 | 1,105 | +1.94% | 2,958,500 | 3195億2394万 | +7.28% | 17.48 | 3.75 |
| 12/18 | 1,081 | 1,089 | 1,064 | 1,084 | +0.28% | 1,686,200 | 3134億5154万 | +5.65% | 17.14 | 3.68 |
| 12/17 | 1,081 | 1,118 | 1,071 | 1,081 | +0.46% | 2,954,400 | 3125億8405万 | +5.57% | 17.1 | 3.67 |
| 12/16 | 1,100 | 1,104 | 1,069 | 1,076 | -1.65% | 2,217,300 | 3111億3824万 | +5.28% | 17.02 | 3.65 |
| 12/15 | 1,090 | 1,110 | 1,075 | 1,094 | +1.58% | 2,879,700 | 3163億4316万 | +7.15% | 17.3 | 3.71 |
| 12/12 | 1,056 | 1,077 | 1,045 | 1,077 | +3.96% | 2,263,500 | 3114億2741万 | +5.8% | 17.03 | 3.66 |
| 12/11 | 1,058 | 1,059 | 1,023 | 1,036 | -1.33% | 1,882,100 | 2995億7177万 | +1.87% | 16.39 | 3.52 |
| 12/10 | 1,094 | 1,099 | 1,047 | 1,050 | -3.23% | 2,875,800 | 3036億2003万 | +2.94% | 16.61 | 3.56 |
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 | 863 2026/5/13 | 6,076,700 | 2495億4675万 | -4.32% 902 | |||
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）
- 2026/05/13 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
66円（1999/01/22） - 1208%（13.08倍）
863円（5/13）
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。
