Comparing Back to the side-by-side chart ↗
ROUND ONE Corporation（4680.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1344.50 | 1414.00 | 1337.00 | 1368.50 | +2.51% | 2,698,500 |
| 2026-10-15 | 1317.00 | 1354.50 | 1301.00 | 1335.00 | +1.29% | 2,000,500 |
| 2026-10-14 | 1318.50 | 1319.50 | 1282.00 | 1318.00 | -0.30% | 1,269,600 |
| 2026-10-13 | 1289.00 | 1325.00 | 1271.00 | 1322.00 | +1.89% | 2,313,100 |
| 2026-10-09 | 1303.00 | 1313.50 | 1260.50 | 1297.50 | +0.35% | 2,038,900 |
| 2026-10-08 | 1299.00 | 1324.00 | 1256.00 | 1293.00 | +0.39% | 3,559,000 |
| 2026-10-07 | 1270.00 | 1294.00 | 1260.00 | 1288.00 | +0.82% | 1,870,100 |
| 2026-10-06 | 1246.50 | 1278.00 | 1238.00 | 1277.50 | +2.40% | 1,947,800 |
| 2026-10-05 | 1259.00 | 1276.00 | 1232.50 | 1247.50 | +0.52% | 1,853,600 |
| 2026-10-02 | 1270.00 | 1281.00 | 1241.00 | 1241.00 | -2.78% | 1,694,900 |
| 2026-10-01 | 1246.00 | 1282.50 | 1233.50 | 1276.50 | +3.28% | 2,185,600 |
| 2026-09-30 | 1229.50 | 1241.50 | 1212.50 | 1236.00 | +1.10% | 1,860,800 |
| 2026-09-29 | 1214.00 | 1240.50 | 1213.00 | 1222.50 | +0.00% | 2,243,800 |
| 2026-09-28 | 1179.00 | 1231.00 | 1177.50 | 1222.50 | +2.95% | 3,532,400 |
| 2026-09-25 | 1173.00 | 1204.50 | 1167.00 | 1187.50 | +0.42% | 1,632,800 |
| 2026-09-24 | 1171.50 | 1201.00 | 1162.00 | 1182.50 | +0.00% | 1,887,900 |
| 2026-09-18 | 1192.00 | 1192.50 | 1151.00 | 1182.50 | +0.04% | 3,444,400 |
| 2026-09-17 | 1150.00 | 1185.50 | 1147.50 | 1182.00 | +2.12% | 1,998,100 |
| 2026-09-16 | 1170.00 | 1176.50 | 1129.00 | 1157.50 | -2.11% | 2,708,500 |
| 2026-09-15 | 1215.50 | 1223.50 | 1176.00 | 1182.50 | -1.91% | 1,671,500 |
| 2026-09-14 | 1158.50 | 1208.00 | 1155.50 | 1205.50 | +2.73% | 1,498,000 |
| 2026-09-11 | 1213.50 | 1223.00 | 1165.50 | 1173.50 | -4.13% | 2,340,700 |
| 2026-09-10 | 1186.00 | 1224.00 | 1167.50 | 1224.00 | +2.30% | 2,383,000 |
| 2026-09-09 | 1203.00 | 1216.50 | 1184.00 | 1196.50 | -0.13% | 2,675,400 |
| 2026-09-08 | 1236.50 | 1251.50 | 1192.00 | 1198.00 | -4.01% | 2,851,800 |
| 2026-09-07 | 1325.00 | 1325.00 | 1225.00 | 1248.00 | -3.89% | 3,967,100 |
| 2026-09-04 | 1261.00 | 1366.00 | 1245.50 | 1298.50 | +2.41% | 4,373,700 |
| 2026-09-03 | 1289.50 | 1301.50 | 1268.00 | 1268.00 | -0.90% | 1,386,300 |
| 2026-09-02 | 1320.00 | 1326.00 | 1276.00 | 1279.50 | -4.26% | 1,949,200 |
| 2026-09-01 | 1340.00 | 1358.00 | 1326.00 | 1336.50 | -1.00% | 1,653,700 |
| 2026-08-31 | 1346.50 | 1362.00 | 1342.00 | 1350.00 | +0.19% | 1,362,300 |
| 2026-08-28 | 1313.50 | 1352.50 | 1309.00 | 1347.50 | +2.12% | 1,534,500 |
| 2026-08-27 | 1346.50 | 1371.00 | 1316.50 | 1319.50 | -2.40% | 1,688,200 |
| 2026-08-26 | 1348.00 | 1380.00 | 1344.00 | 1352.00 | +0.33% | 1,436,400 |
| 2026-08-25 | 1352.00 | 1358.50 | 1337.00 | 1347.50 | -0.33% | 1,544,800 |
| 2026-08-24 | 1355.00 | 1366.00 | 1332.00 | 1352.00 | +1.01% | 2,587,200 |
| 2026-08-21 | 1364.00 | 1372.00 | 1328.00 | 1338.50 | -2.01% | 1,937,300 |
| 2026-08-20 | 1380.00 | 1390.00 | 1340.00 | 1366.00 | +3.25% | 2,750,800 |
| 2026-08-19 | 1350.00 | 1369.00 | 1314.50 | 1323.00 | -0.38% | 2,342,000 |
| 2026-08-18 | 1282.00 | 1339.50 | 1275.00 | 1328.00 | +2.23% | 2,572,500 |
| 2026-08-17 | 1357.00 | 1359.00 | 1296.50 | 1299.00 | -3.02% | 2,258,000 |
| 2026-08-14 | 1291.00 | 1348.00 | 1281.00 | 1339.50 | +2.37% | 3,015,800 |
| 2026-08-13 | 1345.50 | 1357.00 | 1282.00 | 1308.50 | +3.07% | 3,652,800 |
| 2026-08-12 | 1390.50 | 1409.00 | 1259.50 | 1269.50 | -7.00% | 6,838,700 |
| 2026-08-10 | 1284.00 | 1368.00 | 1184.50 | 1365.00 | +2.86% | 13,487,800 |
| 2026-08-07 | 1277.00 | 1359.50 | 1263.00 | 1327.00 | +5.40% | 3,823,900 |
| 2026-08-06 | 1278.00 | 1306.00 | 1254.50 | 1259.00 | +0.52% | 2,069,000 |
| 2026-08-05 | 1202.00 | 1260.00 | 1201.00 | 1252.50 | +3.81% | 1,770,100 |
| 2026-08-04 | 1215.00 | 1225.00 | 1200.50 | 1206.50 | -0.12% | 1,550,700 |
| 2026-08-03 | 1224.50 | 1230.50 | 1195.50 | 1208.00 | -0.66% | 2,520,900 |
| 2026-07-31 | 1200.00 | 1260.50 | 1196.00 | 1216.00 | -2.56% | 2,837,600 |
| 2026-07-30 | 1269.00 | 1277.00 | 1238.00 | 1248.00 | -0.72% | 2,388,000 |
| 2026-07-29 | 1247.00 | 1258.50 | 1215.00 | 1257.00 | +1.41% | 2,786,600 |
| 2026-07-28 | 1215.50 | 1257.50 | 1214.50 | 1239.50 | +0.45% | 2,849,500 |
| 2026-07-27 | 1185.50 | 1244.00 | 1182.50 | 1234.00 | +4.93% | 2,494,900 |
| 2026-07-24 | 1179.00 | 1217.50 | 1164.50 | 1176.00 | -2.73% | 3,041,900 |
| 2026-07-23 | 1155.00 | 1217.00 | 1150.50 | 1209.00 | +0.42% | 3,013,900 |
| 2026-07-22 | 1215.50 | 1219.50 | 1177.50 | 1204.00 | -5.20% | 4,323,500 |
| 2026-07-21 | 1260.50 | 1282.50 | 1256.50 | 1270.00 | -0.04% | 2,187,600 |
| 2026-07-17 | 1295.00 | 1308.50 | 1253.00 | 1270.50 | -3.13% | 2,804,900 |
| 2026-07-16 | 1315.00 | 1333.50 | 1290.50 | 1311.50 | +1.00% | 2,441,600 |
| 2026-07-15 | 1310.50 | 1326.00 | 1286.50 | 1298.50 | -1.63% | 2,882,200 |
| 2026-07-14 | 1256.00 | 1337.00 | 1254.50 | 1320.00 | +5.14% | 3,964,500 |
| 2026-07-13 | 1238.00 | 1264.50 | 1230.50 | 1255.50 | +1.66% | 2,227,600 |
| 2026-07-10 | 1245.00 | 1274.50 | 1220.00 | 1235.00 | -0.24% | 2,665,000 |
| 2026-07-09 | 1193.00 | 1279.00 | 1180.50 | 1238.00 | +1.56% | 4,416,600 |
| 2026-07-08 | 1258.00 | 1275.00 | 1205.00 | 1219.00 | -2.21% | 3,490,900 |
| 2026-07-07 | 1249.00 | 1266.50 | 1231.00 | 1246.50 | +0.04% | 2,049,000 |
| 2026-07-06 | 1245.50 | 1258.50 | 1222.00 | 1246.00 | -0.84% | 2,875,300 |
| 2026-07-03 | 1193.50 | 1281.00 | 1190.00 | 1256.50 | +5.50% | 4,746,200 |
| 2026-07-02 | 1192.50 | 1225.00 | 1171.00 | 1191.00 | +1.66% | 3,389,100 |
| 2026-07-01 | 1192.00 | 1195.00 | 1164.00 | 1171.50 | +0.82% | 1,955,800 |
| 2026-06-30 | 1175.00 | 1178.50 | 1145.50 | 1162.00 | -1.32% | 2,378,900 |
| 2026-06-29 | 1161.50 | 1198.00 | 1161.00 | 1177.50 | +3.47% | 3,382,500 |
| 2026-06-26 | 1150.50 | 1175.50 | 1133.50 | 1138.00 | -2.98% | 4,270,200 |
| 2026-06-25 | 1073.50 | 1180.00 | 1071.50 | 1173.00 | +8.41% | 5,234,700 |
| 2026-06-24 | 1074.50 | 1107.50 | 1067.00 | 1082.00 | +2.17% | 3,289,700 |
| 2026-06-23 | 1020.50 | 1067.50 | 1015.00 | 1059.00 | +4.13% | 3,250,700 |
| 2026-06-22 | 985.00 | 1027.50 | 981.30 | 1017.00 | +3.24% | 2,586,400 |
| 2026-06-19 | 1021.00 | 1021.00 | 967.70 | 985.10 | -4.17% | 2,983,000 |
| 2026-06-18 | 1031.00 | 1033.50 | 1009.00 | 1028.00 | -0.29% | 1,843,000 |
| 2026-06-17 | 1045.00 | 1057.00 | 1023.00 | 1031.00 | +0.93% | 2,332,200 |
| 2026-06-16 | 1057.50 | 1057.50 | 1010.50 | 1021.50 | -3.27% | 2,880,300 |
| 2026-06-15 | 1029.50 | 1068.00 | 1018.00 | 1056.00 | +4.24% | 3,199,100 |
| 2026-06-12 | 1008.00 | 1035.00 | 990.80 | 1013.00 | +2.06% | 3,819,700 |
| 2026-06-11 | 1003.50 | 1005.00 | 971.80 | 992.60 | -0.99% | 3,347,100 |
| 2026-06-10 | 978.00 | 1006.50 | 967.10 | 1002.50 | +4.09% | 3,602,800 |
| 2026-06-09 | 937.30 | 966.40 | 932.20 | 963.10 | +4.42% | 2,575,600 |
| 2026-06-08 | 911.00 | 950.00 | 909.10 | 922.30 | -1.73% | 4,647,100 |
| 2026-06-05 | 941.00 | 955.40 | 924.60 | 938.50 | +1.01% | 3,838,700 |
| 2026-06-04 | 854.30 | 932.10 | 841.20 | 929.10 | +6.88% | 4,768,600 |
| 2026-06-03 | 860.00 | 881.10 | 850.60 | 869.30 | -1.04% | 2,057,300 |
| 2026-06-02 | 898.00 | 898.90 | 865.80 | 878.40 | -2.29% | 1,907,300 |
| 2026-06-01 | 910.40 | 913.80 | 894.70 | 899.00 | -0.62% | 2,077,100 |
| 2026-05-29 | 895.50 | 916.10 | 890.80 | 904.60 | +1.02% | 2,829,000 |
| 2026-05-28 | 895.50 | 898.60 | 878.00 | 895.50 | +0.62% | 1,726,600 |
| 2026-05-27 | 889.00 | 895.40 | 870.80 | 890.00 | -0.56% | 2,086,900 |
| 2026-05-26 | 886.20 | 899.40 | 881.20 | 895.00 | +0.69% | 2,568,600 |
| 2026-05-25 | 861.30 | 889.30 | 847.00 | 888.90 | +3.50% | 2,299,300 |
| 2026-05-22 | 860.00 | 861.60 | 845.20 | 858.80 | +0.27% | 1,832,700 |
| 2026-05-21 | 890.00 | 891.00 | 854.60 | 856.50 | -2.67% | 1,975,400 |
| 2026-05-20 | 879.70 | 888.00 | 857.40 | 880.00 | -0.98% | 2,609,800 |
| 2026-05-19 | 869.80 | 888.80 | 864.80 | 888.70 | +3.97% | 3,204,100 |
| 2026-05-18 | 871.40 | 872.00 | 838.40 | 854.80 | +3.44% | 2,605,100 |
| 2026-05-15 | 805.00 | 830.80 | 788.10 | 826.40 | +2.25% | 3,042,100 |
| 2026-05-14 | 848.00 | 854.20 | 804.60 | 808.20 | -6.35% | 5,684,100 |
| 2026-05-13 | 866.30 | 900.00 | 849.20 | 863.00 | +0.19% | 6,076,700 |
| 2026-05-12 | 869.00 | 871.90 | 854.70 | 861.40 | -1.23% | 1,948,500 |
| 2026-05-11 | 880.50 | 886.30 | 863.20 | 872.10 | +0.76% | 2,025,300 |
| 2026-05-08 | 869.40 | 879.80 | 850.10 | 865.50 | +1.30% | 2,464,200 |
| 2026-05-07 | 865.10 | 868.00 | 838.30 | 854.40 | +0.25% | 2,445,000 |
| 2026-05-01 | 851.00 | 859.70 | 840.50 | 852.30 | -0.32% | 1,344,300 |
| 2026-04-30 | 870.00 | 871.00 | 851.70 | 855.00 | -3.05% | 1,269,500 |
| 2026-04-28 | 886.50 | 890.00 | 870.50 | 881.90 | -0.24% | 1,190,500 |
| 2026-04-27 | 899.80 | 900.60 | 881.50 | 884.00 | -0.48% | 1,462,000 |
| 2026-04-24 | 891.20 | 896.80 | 880.20 | 888.30 | -2.59% | 1,758,000 |
| 2026-04-23 | 921.80 | 924.70 | 901.30 | 911.90 | -2.66% | 1,820,300 |
| 2026-04-22 | 959.20 | 960.00 | 933.10 | 936.80 | -1.62% | 1,821,300 |
| 2026-04-21 | 945.00 | 953.50 | 934.50 | 952.20 | +1.72% | 1,845,700 |
| 2026-04-20 | 969.70 | 969.70 | 933.50 | 936.10 | -1.95% | 1,796,800 |
| 2026-04-17 | 951.00 | 973.00 | 949.00 | 954.70 | +0.95% | 2,134,000 |
| 2026-04-16 | 987.00 | 1006.50 | 945.70 | 945.70 | -4.42% | 3,249,700 |
| 2026-04-15 | 962.00 | 993.60 | 957.60 | 989.40 | +4.35% | 2,716,800 |
| 2026-04-14 | 945.00 | 952.90 | 940.50 | 948.20 | +2.21% | 1,781,200 |
| 2026-04-13 | 915.00 | 932.50 | 912.00 | 927.70 | +0.40% | 1,802,300 |
| 2026-04-10 | 925.00 | 936.00 | 917.60 | 924.00 | +0.60% | 1,899,100 |
| 2026-04-09 | 905.30 | 943.90 | 901.50 | 918.50 | -0.08% | 3,086,100 |
| 2026-04-08 | 896.20 | 928.30 | 895.10 | 919.20 | +4.31% | 2,771,900 |
| 2026-04-07 | 875.00 | 887.80 | 870.30 | 881.20 | +1.12% | 1,732,500 |
| 2026-04-06 | 864.50 | 878.00 | 860.60 | 871.40 | +1.81% | 1,641,700 |
| 2026-04-03 | 857.00 | 869.80 | 854.20 | 855.90 | +0.77% | 1,978,600 |
| 2026-04-02 | 853.90 | 868.40 | 841.90 | 849.40 | +0.89% | 2,468,200 |
| 2026-04-01 | 829.00 | 844.60 | 826.40 | 841.90 | +2.97% | 2,140,200 |
| 2026-03-31 | 814.90 | 826.90 | 806.00 | 817.60 | +1.92% | 2,297,800 |
| 2026-03-30 | 805.10 | 808.00 | 796.20 | 802.20 | -5.90% | 2,553,000 |
| 2026-03-27 | 853.50 | 855.90 | 840.10 | 852.50 | +0.20% | 3,247,100 |
| 2026-03-26 | 860.00 | 868.20 | 841.40 | 850.80 | -2.15% | 2,538,900 |
| 2026-03-25 | 845.00 | 874.30 | 844.30 | 869.50 | +2.64% | 2,083,300 |
| 2026-03-24 | 850.40 | 852.70 | 835.20 | 847.10 | +2.49% | 2,086,000 |
| 2026-03-23 | 842.20 | 844.00 | 823.30 | 826.50 | -3.46% | 3,009,200 |
| 2026-03-19 | 875.00 | 877.00 | 856.10 | 856.10 | -3.81% | 2,574,400 |
| 2026-03-18 | 888.00 | 891.40 | 882.90 | 890.00 | +0.72% | 1,887,500 |
| 2026-03-17 | 901.80 | 901.80 | 878.90 | 883.60 | -0.70% | 1,579,100 |
| 2026-03-16 | 890.00 | 908.00 | 887.60 | 889.80 | -0.37% | 1,836,200 |
| 2026-03-13 | 887.20 | 918.10 | 886.20 | 893.10 | -0.83% | 3,068,000 |
| 2026-03-12 | 911.00 | 913.70 | 886.50 | 900.60 | -1.14% | 3,834,600 |
| 2026-03-11 | 939.90 | 940.00 | 905.10 | 911.00 | -3.72% | 5,635,100 |
| 2026-03-10 | 970.20 | 973.80 | 940.10 | 946.20 | -2.47% | 2,754,900 |
| 2026-03-09 | 947.80 | 972.50 | 941.30 | 970.20 | -2.62% | 2,875,500 |
| 2026-03-06 | 979.00 | 996.30 | 969.20 | 996.30 | +2.50% | 1,915,200 |
| 2026-03-05 | 975.80 | 1001.50 | 971.80 | 972.00 | +0.96% | 2,504,700 |
| 2026-03-04 | 955.00 | 982.50 | 941.00 | 962.80 | -2.38% | 3,576,100 |
| 2026-03-03 | 1016.50 | 1018.00 | 983.90 | 986.30 | -4.93% | 2,616,000 |
| 2026-03-02 | 1049.00 | 1055.50 | 1032.00 | 1037.50 | -3.40% | 1,811,200 |
| 2026-02-27 | 1047.00 | 1077.00 | 1037.50 | 1074.00 | +3.82% | 2,907,700 |
| 2026-02-26 | 1025.00 | 1040.00 | 1024.50 | 1034.50 | +2.07% | 2,188,900 |
| 2026-02-25 | 997.90 | 1024.00 | 997.50 | 1013.50 | +2.97% | 1,921,200 |
| 2026-02-24 | 974.00 | 1002.50 | 970.20 | 984.30 | -0.40% | 1,971,700 |
| 2026-02-20 | 1015.50 | 1017.00 | 983.50 | 988.30 | -3.77% | 2,722,100 |
| 2026-02-19 | 1019.00 | 1045.00 | 1009.00 | 1027.00 | +0.93% | 2,066,100 |
| 2026-02-18 | 994.50 | 1022.50 | 991.60 | 1017.50 | +3.88% | 2,922,900 |
| 2026-02-17 | 995.00 | 999.40 | 973.80 | 979.50 | -0.58% | 3,171,900 |
| 2026-02-16 | 994.90 | 1007.00 | 981.20 | 985.20 | -0.28% | 3,111,900 |
| 2026-02-13 | 1050.00 | 1059.00 | 988.00 | 988.00 | -6.92% | 3,914,200 |
| 2026-02-12 | 1050.00 | 1071.50 | 1025.50 | 1061.50 | +0.24% | 3,281,000 |
| 2026-02-10 | 1105.00 | 1133.50 | 1029.00 | 1059.00 | -3.46% | 6,683,800 |
| 2026-02-09 | 1103.00 | 1110.00 | 1083.00 | 1097.00 | -0.14% | 1,857,100 |
| 2026-02-06 | 1084.50 | 1104.00 | 1075.00 | 1098.50 | -0.05% | 1,238,500 |
| 2026-02-05 | 1095.00 | 1120.00 | 1087.50 | 1099.00 | +1.01% | 1,524,300 |
| 2026-02-04 | 1092.00 | 1095.50 | 1075.50 | 1088.00 | -0.91% | 1,546,300 |
| 2026-02-03 | 1088.00 | 1103.50 | 1083.00 | 1098.00 | +1.43% | 1,327,900 |
| 2026-02-02 | 1100.00 | 1107.00 | 1082.50 | 1082.50 | -0.41% | 1,233,100 |
| 2026-01-30 | 1086.00 | 1097.50 | 1080.00 | 1087.00 | +0.88% | 1,180,200 |
| 2026-01-29 | 1085.50 | 1090.00 | 1071.00 | 1077.50 | -2.05% | 1,645,700 |
| 2026-01-28 | 1096.00 | 1101.50 | 1074.00 | 1100.00 | -1.43% | 1,874,400 |
| 2026-01-27 | 1121.00 | 1124.00 | 1107.00 | 1116.00 | +0.22% | 1,410,500 |
| 2026-01-26 | 1125.00 | 1148.50 | 1113.50 | 1113.50 | -2.62% | 1,813,000 |
| 2026-01-23 | 1124.50 | 1156.00 | 1117.50 | 1143.50 | +3.25% | 2,410,300 |
| 2026-01-22 | 1110.50 | 1117.50 | 1102.00 | 1107.50 | +0.45% | 1,240,700 |
| 2026-01-21 | 1120.00 | 1127.50 | 1101.00 | 1102.50 | -3.63% | 2,191,700 |
| 2026-01-20 | 1120.00 | 1154.00 | 1116.50 | 1144.00 | +3.44% | 2,632,400 |
| 2026-01-19 | 1111.50 | 1125.00 | 1104.00 | 1106.00 | -1.65% | 1,820,800 |
| 2026-01-16 | 1135.00 | 1138.00 | 1117.00 | 1124.50 | -1.32% | 2,377,400 |
| 2026-01-15 | 1152.50 | 1159.00 | 1133.00 | 1139.50 | -1.47% | 2,155,700 |
| 2026-01-14 | 1170.00 | 1173.00 | 1149.50 | 1156.50 | -1.57% | 2,384,300 |
| 2026-01-13 | 1175.00 | 1192.00 | 1163.50 | 1175.00 | +1.16% | 2,475,000 |
| 2026-01-09 | 1152.00 | 1170.00 | 1142.50 | 1161.50 | +0.35% | 2,896,100 |
| 2026-01-08 | 1128.00 | 1181.00 | 1105.00 | 1157.50 | +2.93% | 5,342,900 |
| 2026-01-07 | 1101.00 | 1130.00 | 1091.00 | 1124.50 | +1.03% | 3,217,800 |
| 2026-01-06 | 1135.00 | 1135.00 | 1106.50 | 1113.00 | -1.63% | 2,980,800 |
| 2026-01-05 | 1129.50 | 1134.50 | 1112.00 | 1131.50 | +1.03% | 2,171,300 |
| 2025-12-30 | 1150.00 | 1156.00 | 1117.50 | 1120.00 | -3.16% | 2,243,000 |
| 2025-12-29 | 1185.00 | 1185.00 | 1152.50 | 1156.50 | -0.77% | 2,442,600 |
| 2025-12-26 | 1169.00 | 1183.00 | 1158.00 | 1165.50 | -0.38% | 3,597,100 |
| 2025-12-25 | 1137.50 | 1186.00 | 1133.00 | 1170.00 | +4.51% | 4,531,600 |
| 2025-12-24 | 1130.00 | 1146.00 | 1110.00 | 1119.50 | -0.40% | 2,868,800 |
| 2025-12-23 | 1100.00 | 1136.00 | 1097.00 | 1124.00 | +3.69% | 3,218,700 |
| 2025-12-22 | 1104.50 | 1106.00 | 1074.50 | 1084.00 | -1.90% | 2,189,500 |
| 2025-12-19 | 1094.50 | 1121.00 | 1078.00 | 1105.00 | +1.94% | 2,958,500 |
| 2025-12-18 | 1080.50 | 1088.50 | 1063.50 | 1084.00 | +0.32% | 1,686,200 |
| 2025-12-17 | 1081.00 | 1117.50 | 1070.50 | 1080.50 | +0.42% | 2,954,400 |
| 2025-12-16 | 1100.00 | 1104.00 | 1069.00 | 1076.00 | -1.65% | 2,217,300 |
| 2025-12-15 | 1090.00 | 1110.00 | 1074.50 | 1094.00 | +1.58% | 2,879,700 |
| 2025-12-12 | 1055.50 | 1077.00 | 1044.50 | 1077.00 | +4.01% | 2,263,500 |
| 2025-12-11 | 1058.00 | 1058.50 | 1023.00 | 1035.50 | -1.38% | 1,882,100 |
| 2025-12-10 | 1093.50 | 1099.00 | 1047.00 | 1050.00 | -3.18% | 2,875,800 |
| 2025-12-09 | 1103.00 | 1118.50 | 1072.50 | 1084.50 | -2.08% | 3,227,500 |
| 2025-12-08 | 1053.50 | 1111.00 | 1052.50 | 1107.50 | +5.73% | 4,427,200 |
| 2025-12-05 | 1088.00 | 1104.00 | 1033.00 | 1047.50 | -3.90% | 4,299,400 |
| 2025-12-04 | 983.00 | 1105.00 | 976.80 | 1090.00 | +11.77% | 8,740,100 |
| 2025-12-03 | 974.80 | 981.00 | 956.50 | 975.20 | +1.30% | 1,967,600 |
| 2025-12-02 | 980.00 | 982.00 | 956.20 | 962.70 | -1.82% | 2,188,500 |
| 2025-12-01 | 1001.50 | 1012.00 | 977.00 | 980.50 | -3.30% | 2,582,100 |
| 2025-11-28 | 990.20 | 1021.50 | 988.00 | 1014.00 | +2.47% | 2,039,700 |
| 2025-11-27 | 999.90 | 1008.00 | 984.80 | 989.60 | -1.39% | 2,104,200 |
| 2025-11-26 | 995.00 | 1008.00 | 987.40 | 1003.50 | +1.99% | 1,808,900 |
| 2025-11-25 | 999.60 | 1000.50 | 981.10 | 983.90 | -1.55% | 1,876,900 |
| 2025-11-21 | 965.70 | 1006.00 | 965.60 | 999.40 | +2.40% | 2,335,900 |
| 2025-11-20 | 965.30 | 982.60 | 961.80 | 976.00 | +1.11% | 2,558,200 |
| 2025-11-19 | 967.70 | 978.40 | 957.30 | 965.30 | -0.60% | 1,923,900 |
| 2025-11-18 | 980.50 | 989.20 | 963.40 | 971.10 | -1.54% | 2,336,300 |
| 2025-11-17 | 990.00 | 1004.50 | 971.60 | 986.30 | -3.30% | 3,538,000 |
| 2025-11-14 | 982.00 | 1023.50 | 980.70 | 1020.00 | +2.31% | 2,796,300 |
| 2025-11-13 | 1034.50 | 1037.00 | 997.00 | 997.00 | -3.90% | 2,505,200 |
| 2025-11-12 | 1022.00 | 1044.50 | 1012.00 | 1037.50 | +1.92% | 2,686,200 |
| 2025-11-11 | 1040.00 | 1042.00 | 1001.00 | 1018.00 | -2.91% | 2,812,300 |
| 2025-11-10 | 1028.00 | 1057.00 | 1015.00 | 1048.50 | +1.80% | 3,039,200 |
| 2025-11-07 | 1081.00 | 1088.50 | 977.00 | 1030.00 | -2.60% | 5,766,700 |
| 2025-11-06 | 1096.00 | 1097.00 | 1054.50 | 1057.50 | -4.08% | 2,426,200 |
| 2025-11-05 | 1080.00 | 1102.50 | 1066.50 | 1102.50 | +2.04% | 2,679,700 |
| 2025-11-04 | 1100.00 | 1105.00 | 1074.50 | 1080.50 | -2.66% | 2,101,700 |
| 2025-10-31 | 1102.00 | 1119.00 | 1098.00 | 1110.00 | +0.91% | 1,850,100 |
| 2025-10-30 | 1066.00 | 1112.00 | 1061.00 | 1100.00 | +2.80% | 2,531,400 |
| 2025-10-29 | 1112.00 | 1118.00 | 1068.00 | 1070.00 | -4.12% | 2,834,200 |
| 2025-10-28 | 1142.00 | 1142.00 | 1112.00 | 1116.00 | -2.02% | 2,321,200 |
| 2025-10-27 | 1139.00 | 1147.00 | 1133.00 | 1139.00 | +0.00% | 1,892,000 |
| 2025-10-24 | 1130.00 | 1153.00 | 1126.00 | 1139.00 | +0.00% | 1,481,100 |
| 2025-10-23 | 1157.00 | 1158.00 | 1138.00 | 1139.00 | -0.87% | 1,221,000 |
| 2025-10-22 | 1163.00 | 1166.00 | 1146.00 | 1149.00 | -0.95% | 1,565,800 |
| 2025-10-21 | 1128.00 | 1174.00 | 1108.00 | 1160.00 | +2.29% | 2,437,300 |
| 2025-10-20 | 1144.00 | 1152.00 | 1133.00 | 1134.00 | +0.80% | 1,527,100 |
| 2025-10-17 | 1136.00 | 1145.00 | 1121.00 | 1125.00 | -2.26% | 1,989,300 |
| 2025-10-16 | 1154.00 | 1164.00 | 1126.00 | 1151.00 | -0.95% | 2,935,100 |
| 2025-10-15 | 1161.00 | 1177.00 | 1155.00 | 1162.00 | +1.22% | 2,629,800 |
| 2025-10-14 | 1199.00 | 1207.00 | 1143.00 | 1148.00 | -5.82% | 4,315,400 |
| 2025-10-10 | 1200.00 | 1227.00 | 1192.00 | 1219.00 | +0.66% | 3,434,600 |
| 2025-10-09 | 1261.00 | 1278.00 | 1178.00 | 1211.00 | -5.54% | 6,433,500 |
| 2025-10-08 | 1260.00 | 1282.00 | 1256.00 | 1282.00 | +2.23% | 1,544,600 |
| 2025-10-07 | 1295.00 | 1297.00 | 1247.00 | 1254.00 | -3.54% | 2,696,100 |
| 2025-10-06 | 1295.00 | 1315.00 | 1275.00 | 1300.00 | +3.17% | 2,034,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+26.89%）。最も弱い月：3月（-18.18%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ROUND ONE Corporation（4680.T）の直近終値は？
2026-10-16 時点で 1368.50。Closelookデータレイクの日次価格記録より。
4680.T の52週高値・安値は？
直近52週間で高値 1414.00、安値 788.10（2026-10-16 時点）。
ROUND ONE Corporation が歴史的に最も強い月と弱い月は？
歴史的に、4680.T の最も強い月は 6月（平均 +26.89%）、最も弱い月は 3月（平均 -18.18%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。