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
09/25	32	33	32	33	0%	253,500	-	-2.94%	-	-
09/24	33	34	33	33	0%	886,600	-	-2.94%	-	-
09/18	32	33	32	33	0%	961,300	-	-2.94%	-	-
09/17	32	34	32	33	0%	869,500	-	-2.94%	-	-
09/16	33	33	32	33	+3.13%	1,345,900	-	-2.94%	-	-
09/15	33	34	32	32	-3.03%	1,898,000	-	-5.88%	-	-
09/14	35	35	33	33	-8.33%	2,880,500	-	-2.94%	-	-
09/11	48	50	36	36	-16.28%	17,606,700	-	+5.88%	-	-
09/10	37	50	37	43	+19.44%	31,121,900	-	+26.47%	-	-
09/09	36	36	35	36	0%	340,800	-	+9.09%	-	-
09/08	35	36	35	36	0%	341,200	-	+9.09%	-	-
09/07	35	36	34	36	+2.86%	1,375,100	-	+9.09%	-	-
09/04	35	35	34	35	0%	159,300	-	+6.06%	-	-
09/03	34	35	34	35	+2.94%	89,500	-	+6.06%	-	-
09/02	35	35	33	34	-2.86%	541,500	-	+6.25%	-	-
09/01	34	36	34	35	+2.94%	565,900	-	+9.38%	-	-
08/31	34	35	33	34	+3.03%	1,162,100	-	+6.25%	-	-
08/28	32	34	32	33	0%	966,300	-	+3.13%	-	-
08/27	32	33	32	33	0%	131,300	-	+3.13%	-	-
08/26	33	33	32	33	0%	385,000	-	+3.13%	-	-
08/25	33	33	32	33	0%	706,900	-	+3.13%	-	-
08/24	32	33	32	33	0%	98,700	-	+3.13%	-	-
08/21	32	33	32	33	0%	460,000	-	+3.13%	-	-
08/20	31	33	31	33	+3.13%	359,100	-	+3.13%	-	-
08/19	32	33	31	32	-3.03%	1,003,500	-	0%	-	-
08/18	33	34	32	33	0%	553,300	-	+3.13%	-	-
08/17	33	34	32	33	0%	795,300	-	+3.13%	-	-
08/14	31	33	31	33	+6.45%	465,700	-	+3.13%	-	-
08/13	32	33	31	31	-6.06%	339,400	-	-3.13%	-	-
08/12	33	33	31	33	0%	867,200	-	+3.13%	-	-
08/10	31	33	31	33	+3.13%	641,300	-	+3.13%	-	-
08/07	32	32	31	32	-3.03%	1,036,800	-	0%	-	-
08/06	32	33	31	33	+3.13%	266,500	-	0%	-	-
08/05	31	33	31	32	+3.23%	655,200	-	-3.03%	-	-
08/04	31	33	30	31	+3.33%	1,986,100	-	-6.06%	-	-
08/03	31	31	29	30	0%	497,300	-	-9.09%	-	-
07/31	30	31	30	30	-3.23%	300,800	-	-9.09%	-	-
07/30	30	31	29	31	+3.33%	1,530,400	-	-6.06%	-	-
07/29	31	31	30	30	-3.23%	342,200	-	-9.09%	-	-
07/28	32	33	30	31	-3.13%	1,762,200	-	-6.06%	-	-
07/27	32	33	31	32	0%	741,200	-	-3.03%	-	-
07/24	34	34	32	32	-5.88%	1,657,300	-	-3.03%	-	-
07/23	35	38	33	34	+3.03%	4,954,400	-	+3.03%	-	-
07/22	34	34	33	33	0%	259,200	-	0%	-	-
07/21	33	35	32	33	0%	832,600	-	0%	-	-
07/17	33	34	32	33	-2.94%	1,299,700	-	0%	-	-
07/16	34	34	33	34	0%	468,300	-	+3.03%	-	-
07/15	34	34	32	34	0%	1,291,800	-	+3.03%	-	-
07/14	33	34	33	34	0%	188,600	-	+3.03%	-	-
07/13	33	35	32	34	+3.03%	2,251,900	-	+3.03%	-	-
07/10	33	33	32	33	+3.13%	846,200	-	0%	-	-
07/09	33	33	32	32	-3.03%	537,600	-	-5.88%	-	-
07/08	33	34	32	33	-2.94%	1,653,200	-	-2.94%	-	-
07/07	34	35	33	34	0%	1,197,600	-	0%	-	-
07/06	36	39	34	34	+3.03%	6,823,700	-	-2.86%	-	-
07/03	33	36	33	33	0%	1,759,800	-	-5.71%	-	-
07/02	32	34	32	33	0%	467,400	-	-5.71%	-	-
07/01	32	33	31	33	0%	596,600	-	-8.33%	-	-
06/30	32	33	30	33	+3.13%	737,300	-	-10.81%	-	-
06/29	30	32	30	32	+6.67%	1,163,400	-	-15.79%	-	-
06/26	32	32	30	30	-3.23%	346,300	-	-23.08%	-	-
06/25	33	34	30	31	-6.06%	2,056,700	-	-22.5%	-	-
06/24	32	33	32	33	+3.13%	179,900	-	-19.51%	-	-
06/23	33	34	32	32	-3.03%	700,100	-	-23.81%	-	-
06/22	34	35	33	33	0%	750,300	-	-23.26%	-	-
06/19	35	35	33	33	-5.71%	443,500	-	-25%	-	-
06/18	34	35	34	35	0%	312,700	-	-23.91%	-	-
06/17	34	35	33	35	0%	1,073,900	-	-25.53%	-	-
06/16	35	36	33	35	0%	989,500	-	-27.08%	-	-
06/15	35	36	34	35	+2.94%	482,500	-	-28.57%	-	-
06/12	35	36	34	34	0%	561,400	-	-33.33%	-	-
06/11	33	35	32	34	+3.03%	721,100	-	-34.62%	-	-
06/10	37	38	33	33	-8.33%	2,559,600	-	-37.74%	-	-
06/09	36	37	35	36	0%	1,116,100	-	-34.55%	-	-
06/08	38	38	36	36	-7.69%	1,284,500	-	-35.71%	-	-
06/05	38	39	37	39	+2.63%	1,064,600	-	-32.76%	-	-
06/04	39	41	37	38	-7.32%	3,032,800	-	-34.48%	-	-
06/03	43	44	39	41	-4.65%	2,654,600	-	-30.51%	-	-
06/02	43	45	43	43	0%	746,800	-	-27.12%	-	-
06/01	46	46	43	43	-4.44%	1,725,000	-	-28.33%	-	-
05/29	44	49	44	45	+4.65%	2,943,900	-	-25%	-	-
05/28	47	49	42	43	-20.37%	7,146,300	-	-29.51%	-	-
05/27	55	56	53	54	-3.57%	2,401,800	-	-11.48%	-	-
05/26	57	58	55	56	-1.75%	1,427,100	-	-8.2%	-	-
05/25	58	60	56	57	-3.39%	1,447,300	-	-6.56%	-	-
05/22	58	60	57	59	0%	1,158,300	-	-3.28%	-	-
05/21	58	59	57	59	+1.72%	1,097,000	-	-3.28%	-	-
05/20	62	64	57	58	-10.77%	3,707,300	-	-4.92%	-	-
05/19	63	65	63	65	+1.56%	1,290,800	-	+8.33%	-	-
05/18	63	65	60	64	0%	2,217,600	-	+6.67%	-	-
05/15	68	69	60	64	-5.88%	5,082,900	-	+6.67%	-	-
05/14	67	71	66	68	+3.03%	4,253,500	-	+15.25%	-	-
05/13	67	67	64	66	-1.49%	1,219,300	-	+11.86%	-	-
05/12	65	67	63	67	+3.08%	2,382,600	-	+13.56%	-	-
05/11	70	70	64	65	-4.41%	3,345,400	-	+12.07%	-	-
05/08	63	68	63	68	+6.25%	4,575,700	-	+17.24%	-	-
05/07	70	76	63	64	-3.03%	10,476,500	-	+10.34%	-	-
05/01	79	80	66	66	-17.5%	14,371,300	-	+15.79%	-	-
04/30	64	83	61	80	+21.21%	35,417,200	-	+40.35%	-	-
04/28	55	76	55	66	+22.22%	40,860,400	-	+17.86%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 12月期	4,070 8/25	1,701 12/17	12,116,700 8/12	1107億400万	482億8288万	+31.62% 1/22	-24.5% 12/17
2021年 12月期	3,025 1/25	593 12/28 12/27	1,626,500 5/18	862億5969万	171億7369万	+21.26% 6/29	-30.64% 1/27
2022年 12月期	622 1/4	300 2/24	6,458,100 5/12	180億1355万	87億225万	+42.67% 5/23	-19.66% 2/24
2023年 12月期	351 2/17	99 12/27 12/26	14,874,700 12/13	105億6246万	31億2617万	+16.96% 6/20	-39.51% 8/8
2024年 12月期	203 8/15	62 5/17	90,071,800 10/31	80億606万	21億1999万	+99.28% 7/31	-25.2% 9/11
2025年 12月期	127 1/6	52 12/19	74,445,500 6/9	88億1430万	42億5433万	+37.16% 6/9	-23.65% 4/7
最新	33 2026/9/25		253,500	32億1202万		-2.94% 34

年間値上がり率

2021/12/30 vs 2020/12/30: -72%（0.28倍）
2022/12/30 vs 2021/12/30: -45%（0.55倍）
2023/12/29 vs 2022/12/30: -63%（0.37倍）
2024/12/30 vs 2023/12/29: -18%（0.82倍）
2025/12/30 vs 2024/12/30: -45%（0.55倍）
2026/09/25 vs 2025/12/30: -41%（0.59倍）

モダリス（4883）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート