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
09/15	51	51	50	50	-1.96%	90,400	-	-1.96%	-	-
09/14	50	51	50	51	0%	51,500	-	0%	-	-
09/11	52	52	50	51	-1.92%	208,300	-	0%	-	-
09/10	53	54	51	52	-3.7%	233,400	-	+4%	-	-
09/09	52	54	52	54	+1.89%	143,700	-	+8%	-	-
09/08	52	54	51	53	+3.92%	367,900	-	+6%	-	-
09/07	51	52	51	51	0%	86,300	-	+2%	-	-
09/04	51	51	50	51	+2%	90,500	-	+2%	-	-
09/03	51	51	50	50	0%	40,200	-	+2.04%	-	-
09/02	52	52	50	50	-3.85%	416,800	-	+2.04%	-	-
09/01	54	54	51	52	-1.89%	195,700	-	+4%	-	-
08/31	53	54	52	53	0%	331,500	-	+6%	-	-
08/28	52	53	51	53	+6%	383,100	-	+3.92%	-	-
08/27	49	52	49	50	+2.04%	471,600	-	-1.96%	-	-
08/26	50	51	49	49	0%	484,700	-	-5.77%	-	-
08/25	49	50	49	49	0%	105,800	-	-7.55%	-	-
08/24	51	51	49	49	-3.92%	127,800	-	-7.55%	-	-
08/21	49	51	49	51	+2%	242,600	-	-5.56%	-	-
08/20	49	51	48	50	+2.04%	311,900	-	-9.09%	-	-
08/19	50	50	49	49	-3.92%	218,900	-	-12.5%	-	-
08/18	50	52	49	51	+2%	273,900	-	-10.53%	-	-
08/17	50	51	48	50	0%	435,800	-	-13.79%	-	-
08/14	49	50	48	50	+2.04%	270,500	-	-15.25%	-	-
08/13	48	49	48	49	0%	148,200	-	-18.33%	-	-
08/12	49	49	48	49	0%	98,400	-	-18.33%	-	-
08/10	49	49	48	49	0%	147,400	-	-19.67%	-	-
08/07	48	49	47	49	0%	236,800	-	-19.67%	-	-
08/06	50	50	48	49	0%	57,100	-	-20.97%	-	-
08/05	49	50	47	49	-2%	386,500	-	-20.97%	-	-
08/04	46	51	45	50	+11.11%	862,500	-	-20.63%	-	-
08/03	46	46	45	45	-2.17%	188,200	-	-28.57%	-	-
07/31	47	47	45	46	0%	568,100	-	-28.13%	-	-
07/30	50	50	46	46	-8%	1,188,600	-	-29.23%	-	-
07/29	52	53	50	50	-3.85%	769,900	-	-23.08%	-	-
07/28	53	55	51	52	-23.53%	2,875,400	-	-20%	-	-
07/27	66	68	66	68	+4.62%	105,600	-	+3.03%	-	-
07/24	67	67	65	65	-4.41%	158,500	-	0%	-	-
07/23	66	68	66	68	+1.49%	70,300	-	+4.62%	-	-
07/22	68	68	65	67	-1.47%	162,300	-	+3.08%	-	-
07/21	65	68	65	68	+3.03%	199,200	-	+4.62%	-	-
07/17	70	71	65	66	-5.71%	764,100	-	+1.54%	-	-
07/16	72	73	70	70	-5.41%	448,000	-	+9.38%	-	-
07/15	73	74	71	74	0%	287,500	-	+15.63%	-	-
07/14	72	76	71	74	+2.78%	473,400	-	+15.63%	-	-
07/13	70	76	70	72	+2.86%	656,500	-	+14.29%	-	-
07/10	69	71	66	70	+1.45%	704,700	-	+12.9%	-	-
07/09	71	73	66	69	-8%	1,887,500	-	+11.29%	-	-
07/08	64	75	64	75	+17.19%	952,400	-	+20.97%	-	-
07/07	68	69	64	64	-4.48%	629,000	-	+4.92%	-	-
07/06	65	67	65	67	+6.35%	523,900	-	+9.84%	-	-
07/03	62	64	62	63	+1.61%	476,000	-	+5%	-	-
07/02	62	62	61	62	+1.64%	38,400	-	+3.33%	-	-
07/01	61	62	60	61	0%	131,600	-	+1.67%	-	-
06/30	61	61	60	61	0%	101,200	-	+1.67%	-	-
06/29	59	61	59	61	+3.39%	77,500	-	+1.67%	-	-
06/26	61	61	59	59	-3.28%	170,200	-	-1.67%	-	-
06/25	60	61	59	61	+3.39%	156,500	-	+1.67%	-	-
06/24	61	61	59	59	-1.67%	246,300	-	-1.67%	-	-
06/23	60	61	60	60	0%	78,700	-	0%	-	-
06/22	60	61	60	60	0%	93,900	-	0%	-	-
06/19	63	63	60	60	-3.23%	325,100	-	0%	-	-
06/18	62	63	60	62	0%	425,200	-	+1.64%	-	-
06/17	60	62	60	62	+1.64%	240,500	-	+1.64%	-	-
06/16	62	62	60	61	-1.61%	365,000	-	0%	-	-
06/15	61	63	61	62	+3.33%	401,300	-	+1.64%	-	-
06/12	64	64	60	60	-4.76%	985,300	-	-3.23%	-	-
06/11	62	65	60	63	0%	1,834,300	-	+1.61%	-	-
06/10	61	80	60	63	+6.78%	16,150,600	-	+1.61%	-	-
06/09	58	59	57	59	+1.72%	313,200	-	-6.35%	-	-
06/08	58	59	57	58	+1.75%	406,100	-	-7.94%	-	-
06/05	58	58	57	57	-1.72%	467,700	-	-10.94%	-	-
06/04	58	61	58	58	0%	679,100	-	-9.38%	-	-
06/03	61	61	58	58	-3.33%	560,800	-	-10.77%	-	-
06/02	58	66	58	60	+3.45%	2,138,100	-	-7.69%	-	-
06/01	60	61	58	58	-3.33%	430,000	-	-12.12%	-	-
05/29	61	62	60	60	0%	223,800	-	-10.45%	-	-
05/28	58	62	58	60	+3.45%	340,100	-	-11.76%	-	-
05/27	60	60	58	58	-3.33%	847,400	-	-14.71%	-	-
05/26	61	62	60	60	-1.64%	356,900	-	-13.04%	-	-
05/25	62	62	61	61	-1.61%	164,700	-	-12.86%	-	-
05/22	61	63	60	62	+1.64%	850,100	-	-12.68%	-	-
05/21	63	63	61	61	-1.61%	367,000	-	-14.08%	-	-
05/20	64	64	62	62	-3.13%	311,400	-	-13.89%	-	-
05/19	62	65	62	64	+3.23%	452,700	-	-12.33%	-	-
05/18	65	66	61	62	-4.62%	820,700	-	-15.07%	-	-
05/15	68	68	65	65	-4.41%	968,000	-	-12.16%	-	-
05/14	69	70	68	68	-1.45%	271,100	-	-8.11%	-	-
05/13	70	70	68	69	0%	324,600	-	-8%	-	-
05/12	71	71	69	69	-1.43%	333,300	-	-8%	-	-
05/11	70	71	70	70	0%	238,800	-	-7.89%	-	-
05/08	70	72	70	70	0%	408,200	-	-7.89%	-	-
05/07	70	71	69	70	+1.45%	482,600	-	-9.09%	-	-
05/01	70	71	68	69	0%	569,100	-	-10.39%	-	-
04/30	70	70	69	69	-1.43%	463,700	-	-11.54%	-	-
04/28	71	72	70	70	0%	295,800	-	-11.39%	-	-
04/27	71	72	69	70	-2.78%	1,361,600	-	-11.39%	-	-
04/24	73	73	72	72	-2.7%	642,300	-	-10%	-	-
04/23	76	76	73	74	-2.63%	921,000	-	-9.76%	-	-
04/22	78	78	76	76	-2.56%	827,800	-	-8.43%	-	-
04/21	79	80	78	78	-1.27%	195,500	-	-8.24%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2020年 12月期	843 12/25	609 12/30	12,678,500 12/25	赤字	赤字	3.96	2.86	141億1746万	101億9874万	2.89倍 12/30
2021年 12月期	744 1/6	238 12/28	3,411,900 12/3	赤字	赤字	4.17	1.33	124億5954万	41億2270万	1.54倍 12/30
2022年 12月期	307 3/25	146 12/28	6,093,800 11/21	赤字	赤字	2.44	1.16	55億1577万	31億2438万	1.22倍 12/30
2023年 12月期	286 2/16	122 12/25	39,232,300 2/16	赤字	赤字	3.01	1.28	65億241万	29億5929万	1.42倍 12/29
2024年 12月期	325 3/7	111 8/5	32,232,100 12/23	赤字	赤字	4.15	1.42	78億8336万	28億8697万	1.72倍 12/30
2025年 12月期	163 2/13	75 12/23	10,516,500 5/20	赤字	赤字	4.59	2.11	52億8263万	30億4228万	2.31倍 12/30
最新	50 2026/9/15		90,400	-		-		25億3333万		-

ファンペップ（4881）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート