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
09/29	2,426	2,428	2,425	2,426	0%	3,163,400	-	-0.41%	-	-
09/28	2,426	2,426	2,425	2,426	+0.04%	265,800	-	-0.45%	-	-
09/25	2,425	2,427	2,425	2,425	-0.04%	788,400	-	-0.53%	-	-
09/24	2,425	2,433	2,425	2,426	+0.04%	710,000	-	-0.53%	-	-
09/18	2,426	2,427	2,425	2,425	+0.04%	576,200	-	-0.61%	-	-
09/17	2,426	2,427	2,424	2,424	-0.04%	1,123,700	-	-0.66%	-	-
09/16	2,426	2,427	2,424	2,425	-0.04%	476,600	-	-0.66%	-	-
09/15	2,426	2,427	2,424	2,426	0%	812,000	-	-0.66%	-	-
09/14	2,426	2,427	2,423	2,426	+0.25%	467,200	-	-0.7%	-	-
09/11	2,421	2,423	2,416	2,420	-0.08%	966,500	-	-0.94%	-	-
09/10	2,422	2,427	2,420	2,422	+0.04%	744,600	-	-0.94%	-	-
09/09	2,427	2,431	2,410	2,421	-1.02%	655,600	-	-1.02%	-	-
09/08	2,447	2,449	2,446	2,446	0%	562,800	-	-0.04%	-	-
09/07	2,447	2,449	2,446	2,446	0%	306,300	-	-0.04%	-	-
09/04	2,448	2,449	2,446	2,446	-0.04%	412,400	-	0%	-	-
09/03	2,448	2,449	2,447	2,447	0%	288,900	-	0%	-	-
09/02	2,447	2,449	2,447	2,447	0%	450,600	-	+0.12%	-	-
09/01	2,451	2,451	2,447	2,447	-0.08%	668,700	-	+0.29%	-	-
08/31	2,450	2,451	2,448	2,449	-0.08%	515,900	-	+0.49%	-	-
08/28	2,451	2,472	2,448	2,451	+0.04%	1,252,300	-	+0.99%	-	-
08/27	2,451	2,451	2,448	2,450	+0.04%	1,094,700	-	+1.41%	-	-
08/26	2,450	2,451	2,448	2,449	+0.04%	348,300	-	+1.74%	-	-
08/25	2,447	2,450	2,446	2,448	+0.08%	1,515,000	-	+2%	-	-
08/24	2,447	2,447	2,446	2,446	0%	853,800	-	+2.43%	-	-
08/21	2,446	2,447	2,445	2,446	0%	758,200	-	+2.95%	-	-
08/20	2,447	2,447	2,445	2,446	0%	914,500	-	+3.64%	-	-
08/19	2,446	2,447	2,446	2,446	+0.04%	781,900	-	+4.35%	-	-
08/18	2,446	2,446	2,445	2,445	0%	903,200	-	+5.21%	-	-
08/17	2,445	2,446	2,444	2,445	+0.04%	1,243,800	-	+6.54%	-	-
08/14	2,445	2,446	2,444	2,444	-0.04%	2,633,000	-	+7.76%	-	-
08/13	2,446	2,446	2,445	2,445	0%	806,900	-	+9.2%	-	-
08/12	2,445	2,446	2,444	2,445	+0.04%	823,300	-	+10.68%	-	-
08/10	2,445	2,445	2,444	2,444	-0.08%	1,815,900	-	+12.26%	-	-
08/07	2,447	2,448	2,445	2,446	0%	1,687,500	-	+13.93%	-	-
08/06	2,448	2,448	2,446	2,446	-0.08%	1,301,200	-	+15.76%	-	-
08/05	2,446	2,448	2,445	2,448	+0.08%	1,435,500	-	+17.98%	-	-
08/04	2,446	2,448	2,446	2,446	+0.04%	1,115,100	-	+19.96%	-	-
08/03	2,445	2,447	2,444	2,445	0%	2,009,500	-	+22.07%	-	-
07/31	2,446	2,449	2,443	2,445	-0.16%	4,032,200	-	+24.43%	-	-
07/30	2,445	2,468	2,443	2,449	+2.81%	8,666,300	-	+27.22%	-	-
07/29	2,324	2,401	2,296	2,382	+1.79%	652,300	-	+26.43%	-	-
07/28	2,391	2,407	2,302	2,340	-1.18%	517,400	-	+26.69%	-	-
07/27	2,260	2,402	2,239	2,368	+7.15%	842,500	-	+30.68%	-	-
07/24	2,153	2,237	2,106	2,210	+1.24%	928,700	-	+24.44%	-	-
07/23	2,200	2,260	2,170	2,183	-1.04%	602,900	-	+24.96%	-	-
07/22	2,236	2,287	2,145	2,206	-3.08%	960,100	-	+28.33%	-	-
07/21	2,190	2,294	2,185	2,276	+5.32%	1,439,900	-	+34.67%	-	-
07/17	2,167	2,225	2,127	2,161	+0.51%	952,600	-	+30.26%	-	-
07/16	2,070	2,204	2,066	2,150	+5.86%	1,354,200	-	+31.74%	-	-
07/15	2,044	2,068	1,958	2,031	-1.07%	1,666,300	-	+26.38%	-	-
07/14	1,940	2,078	1,940	2,053	+5.82%	1,725,600	-	+29.28%	-	-
07/13	1,740	2,004	1,734	1,940	+12.14%	1,503,300	-	+23.8%	-	-
07/10	1,747	1,831	1,709	1,730	-1.76%	881,600	-	+11.54%	-	-
07/09	1,688	1,872	1,680	1,761	+1.91%	1,062,600	-	+14.05%	-	-
07/08	1,691	1,755	1,676	1,728	+2.67%	360,900	-	+12.57%	-	-
07/07	1,664	1,700	1,664	1,683	+1.02%	202,200	-	+10.22%	-	-
07/06	1,676	1,689	1,657	1,666	-0.66%	209,200	-	+9.39%	-	-
07/03	1,669	1,702	1,648	1,677	+5.54%	392,200	-	+10.33%	-	-
07/02	1,571	1,604	1,557	1,589	+4.54%	313,000	-	+4.75%	-	-
07/01	1,528	1,541	1,503	1,520	-0.78%	137,400	-	+0.26%	-	-
06/30	1,550	1,550	1,525	1,532	-0.39%	302,100	-	+0.99%	-	-
06/29	1,500	1,552	1,498	1,538	+2.53%	256,800	-	+1.32%	-	-
06/26	1,464	1,505	1,463	1,500	+3.23%	257,300	-	-1.32%	-	-
06/25	1,442	1,458	1,441	1,453	+1.32%	273,100	-	-4.53%	-	-
06/24	1,455	1,462	1,429	1,434	-0.21%	232,800	-	-6.09%	-	-
06/23	1,455	1,456	1,437	1,437	-1.91%	272,100	-	-6.2%	-	-
06/22	1,468	1,483	1,459	1,465	-0.41%	156,200	-	-4.81%	-	-
06/19	1,472	1,486	1,458	1,471	-1.8%	268,200	-	-4.6%	-	-
06/18	1,472	1,504	1,467	1,498	+1.49%	248,200	-	-3.1%	-	-
06/17	1,487	1,496	1,475	1,476	+0.14%	223,300	-	-4.65%	-	-
06/16	1,491	1,496	1,467	1,474	-1.67%	227,400	-	-4.96%	-	-
06/15	1,500	1,514	1,497	1,499	+0.07%	188,700	-	-3.54%	-	-
06/12	1,499	1,509	1,488	1,498	-1.77%	258,400	-	-3.73%	-	-
06/11	1,552	1,554	1,516	1,525	-1.17%	157,200	-	-2.18%	-	-
06/10	1,547	1,552	1,531	1,543	+0.59%	128,500	-	-1.03%	-	-
06/09	1,537	1,559	1,522	1,534	-0.2%	172,900	-	-1.6%	-	-
06/08	1,531	1,554	1,518	1,537	-1.03%	141,900	-	-1.41%	-	-
06/05	1,553	1,566	1,534	1,553	+1.17%	141,800	-	-0.64%	-	-
06/04	1,518	1,539	1,515	1,535	+0.26%	201,300	-	-1.98%	-	-
06/03	1,562	1,573	1,531	1,531	-3.89%	235,400	-	-2.48%	-	-
06/02	1,610	1,610	1,572	1,593	-0.38%	203,300	-	+1.14%	-	-
06/01	1,612	1,617	1,590	1,599	+0.31%	200,500	-	+1.33%	-	-
05/29	1,577	1,616	1,577	1,594	+2.31%	202,500	-	+0.82%	-	-
05/28	1,562	1,562	1,541	1,558	-0.13%	177,000	-	-1.64%	-	-
05/27	1,542	1,566	1,539	1,560	+0.45%	133,300	-	-1.83%	-	-
05/26	1,567	1,567	1,546	1,553	-1.08%	125,600	-	-2.57%	-	-
05/25	1,596	1,596	1,539	1,570	+0.9%	209,400	-	-1.81%	-	-
05/22	1,570	1,573	1,543	1,556	-0.95%	114,500	-	-2.87%	-	-
05/21	1,570	1,598	1,565	1,571	+0.83%	167,400	-	-2.12%	-	-
05/20	1,600	1,602	1,549	1,558	-3.35%	197,900	-	-2.99%	-	-
05/19	1,590	1,627	1,570	1,612	+3.33%	218,700	-	+0.12%	-	-
05/18	1,567	1,583	1,541	1,560	+0.19%	160,500	-	-3.17%	-	-
05/15	1,544	1,558	1,537	1,557	+0.84%	181,700	-	-3.53%	-	-
05/14	1,555	1,562	1,533	1,544	-0.45%	173,300	-	-4.51%	-	-
05/13	1,550	1,563	1,532	1,551	-0.51%	129,700	-	-4.26%	-	-
05/12	1,570	1,573	1,548	1,559	+0.13%	182,700	-	-3.88%	-	-
05/11	1,564	1,567	1,546	1,557	-0.26%	169,500	-	-4.13%	-	-
05/08	1,557	1,578	1,537	1,561	+1.83%	194,900	-	-4%	-	-
05/07	1,551	1,562	1,524	1,533	-0.65%	348,100	-	-5.72%	-	-
05/01	1,532	1,549	1,524	1,543	+0.92%	259,400	-	-5.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	220 44,000 6/15	146 29,100 2/24	561,200 2,806 12/24	-	-	177億3100万 12/30
2010年 12月期	190 37,950 4/27	139 27,850 8/17	410,600 2,053 2/26	180億8848万	132億7442万	164億9174万 12/30
2011年 12月期	225 44,950 1/17	121 24,160 3/15	1,153,400 5,767 1/17	214億2496万	115億1562万	142億9920万 12/30
2012年 12月期	186 37,050 3/13 37,100 3/9	144 28,820 7/26	334,200 1,671 2/8	176億8334万	137億3676万	163億9641万 12/28
2013年 12月期	300 600 9/30 600 9/27	171 34,300 1/11 34,250 1/7 他2件	541,800 2,709 4/15	285億9840万	163億2492万	248億1049万 12/30
2014年 12月期	363 725 12/30	241 481 5/19	1,653,000 826,500 8/7	345億5640万	229億2638万	311億4699万 12/30
2015年 12月期	438 876 7/24	307 613 8/25	2,241,800 1,120,900 5/19	417億5366万	292億1803万	353億1710万 12/30
2016年 12月期	466 932 3/30	324 647 1/21	711,400 355,700 10/31	444億2284万	308億3860万	324億5592万 12/30
2017年 12月期	645 1,290 12/12	364 728 1/13 728 1/4	913,800 456,900 10/30	614億8656万	346億9939万	545億4021万 12/29
2018年 12月期	980 1,959 9/26	534 1,067 2/8	975,800 487,900 5/1	933億7377万	508億5748万	664億3155万 12/28
2019年 12月期	1,087 2,174 7/8	712 1,424 1/4	1,995,200 997,600 7/31	1036億2153万	678億7353万	812億682万 12/30
2020年 12月期	1,174 2,347 10/20	545 1,090 3/18	4,738,000 2,369,000 5/7	1118億6740万	519億5376万	780億4181万 12/30
2021年 12月期	2,185 4,370 11/17 4,370 11/16	862 1,723 1/20	2,135,200 1,067,600 10/28	2082億9168万	821億2507万	1551億8699万 12/30
2022年 12月期	2,007 5/2	1,286 2/22 2/21	2,312,900 4/28	1913億2329万	1225億9180万	1458億5181万 12/30
2023年 12月期	1,913 4/20	1,422 10/24	2,627,100 7/28	1823億6246万	1355億5641万	1563億5047万 12/29
2024年 12月期	2,142 11/12	1,440 8/5	1,112,200 4/25	2041億9257万	1372億7232万	1641億3828万 12/30
2025年 12月期	2,448 8/12	1,551 4/7	840,300 7/30	2333億6294万	1478億5372万	1758億4443万 12/30
最新	2,426 2026/9/29		3,163,400	2312億6572万

フューチャー（4722）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート