VRAIN Solution（135A）の株価チャート

株価

4/17

前日 (4/16): 3,505
始値: 3,435
高値: 3,600
安値: 3,390
終値 -0.43%: 3,490
出来高 -58.8%: 300,900

乖離率

株価（5日） 移動平均値: +8.35%
3,221
株価（25日） 移動平均値: +30.66%
2,671
出来高（5日） 移動平均値: -5.09%
317,040

2025/11/19～2026/04/17

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
04/17	3,435	3,600	3,390	3,490	-0.43%	300,900	357億9344万	+30.66%	36.82	17.16
04/16	3,495	3,720	3,450	3,505	+2.64%	730,300	359億4728万	+33.02%	36.98	17.23
04/15	3,415	3,415	3,415	3,415	+17.23%	168,600	350億2424万	+31.25%	36.03	16.79
04/14	2,831	2,914	2,800	2,913	+4.75%	216,600	298億7572万	+13.35%	30.74	14.32
04/13	2,665	2,809	2,624	2,781	+4.35%	168,800	285億2193万	+9.02%	29.34	13.67
04/10	2,612	2,665	2,599	2,665	+1.14%	50,800	273億3224万	+4.96%	28.12	13.1
04/09	2,660	2,683	2,590	2,635	-2.15%	68,000	270億2456万	+4.4%	27.8	12.96
04/08	2,600	2,693	2,600	2,693	+4.91%	96,100	276億1940万	+7.46%	28.42	13.24
04/07	2,542	2,587	2,518	2,567	+0.47%	57,700	263億2715万	+3.09%	27.09	12.62
04/06	2,525	2,570	2,497	2,555	+2.24%	51,600	262億408万	+2.82%	26.96	12.56
04/03	2,371	2,499	2,371	2,499	+5.89%	58,500	256億2974万	+0.52%	26.37	12.29
04/02	2,439	2,469	2,321	2,360	-3.04%	73,200	242億416万	-4.92%	24.9	11.6
04/01	2,417	2,470	2,386	2,434	+3.57%	71,700	249億6310万	-2.13%	25.68	11.97
03/31	2,344	2,380	2,314	2,350	-0.42%	49,800	241億160万	-5.74%	24.8	11.55
03/30	2,401	2,401	2,320	2,360	-6.16%	97,500	242億416万	-5.83%	24.9	11.6
03/27	2,407	2,517	2,407	2,515	+4.53%	90,100	257億9384万	-0.28%	26.54	12.37
03/26	2,623	2,623	2,401	2,406	-7.67%	128,700	246億7593万	-4.94%	25.39	11.83
03/25	2,565	2,617	2,552	2,606	+2.8%	39,500	267億2713万	+2.72%	27.5	12.81
03/24	2,514	2,537	2,455	2,535	+2.88%	51,200	259億9896万	+0.16%	26.75	12.46
03/23	2,403	2,464	2,371	2,464	-2.14%	76,700	252億7078万	-2.49%	26	12.11
03/19	2,600	2,600	2,508	2,518	-4.91%	67,500	258億2460万	-0.51%	26.57	12.38
03/18	2,644	2,674	2,610	2,648	+1.46%	29,300	271億5788万	+4.5%	27.94	13.02
03/17	2,657	2,667	2,582	2,610	-1.32%	66,700	267億6816万	+3.37%	27.54	12.83
03/16	2,627	2,718	2,590	2,645	+1.89%	61,800	271億2712万	+5.13%	27.91	13
03/13	2,548	2,653	2,535	2,596	-0.04%	84,800	266億2457万	+3.59%	27.39	12.76
03/12	2,630	2,680	2,590	2,597	-3.1%	81,700	266億3483万	+3.84%	27.4	12.77
03/11	2,600	2,701	2,551	2,680	+2.8%	107,000	274億8608万	+7.2%	28.28	13.18
03/10	2,503	2,610	2,466	2,607	+6.28%	83,400	267億3739万	+4.49%	27.51	12.82
03/09	2,373	2,458	2,345	2,453	-0.73%	102,900	251億5796万	-1.6%	25.88	12.06
03/06	2,300	2,490	2,300	2,471	+7.06%	88,800	253億4257万	-1.12%	26.07	12.15
03/05	2,261	2,339	2,261	2,308	+6.36%	77,200	236億7084万	-7.83%	24.35	11.35
03/04	2,210	2,282	2,140	2,170	-5.65%	158,100	222億5552万	-13.82%	22.9	10.67
03/03	2,421	2,430	2,300	2,300	-6.12%	110,800	235億8880万	-9.45%	24.27	11.31
03/02	2,378	2,472	2,373	2,450	-4.85%	106,100	251億2720万	-4.15%	25.85	12.05
02/27	2,450	2,575	2,400	2,575	+7.29%	140,700	264億920万	+0.39%	40.5	12.66
02/26	2,496	2,535	2,368	2,400	-2.79%	187,000	246億1440万	-6.65%	37.75	11.8
02/25	2,554	2,570	2,459	2,469	-4.34%	106,900	253億2206万	-4.52%	38.84	12.14
02/24	2,690	2,701	2,571	2,581	-3.91%	78,100	264億7073万	-1%	40.6	12.69
02/20	2,725	2,780	2,657	2,686	-2.72%	78,200	275億4761万	+2.36%	42.25	13.21
02/19	2,783	2,783	2,692	2,761	+1.02%	134,500	283億1681万	+4.62%	43.43	13.57
02/18	2,573	2,758	2,573	2,733	+6.76%	169,500	280億2964万	+2.67%	42.99	13.44
02/17	2,485	2,616	2,481	2,560	+4.28%	168,300	262億5536万	-4.73%	40.27	12.59
02/16	2,431	2,455	2,392	2,455	+0.66%	87,700	251億7848万	-9.54%	38.62	12.07
02/13	2,525	2,533	2,417	2,439	-4.54%	72,500	250億1438万	-11.24%	38.37	11.99
02/12	2,556	2,588	2,501	2,555	-1.31%	86,600	262億408万	-7.99%	40.19	12.56
02/10	2,426	2,600	2,426	2,589	+6.81%	84,000	265億5278万	-7.54%	40.73	12.73
02/09	2,398	2,457	2,362	2,424	+1.55%	76,400	248億6054万	-14.13%	38.13	11.92
02/06	2,400	2,411	2,323	2,387	-0.67%	96,100	244億8107万	-16.3%	37.55	11.74
02/05	2,424	2,450	2,382	2,403	-2.36%	145,900	246億4516万	-16.79%	37.8	11.81
02/04	2,582	2,582	2,438	2,461	-4.98%	119,000	252億4001万	-15.75%	38.71	12.1
02/03	2,583	2,614	2,570	2,590	+1.85%	39,500	265億6304万	-12.26%	40.74	12.73
02/02	2,513	2,595	2,444	2,543	-0.7%	98,800	260億8100万	-14.55%	40	12.5
01/30	2,573	2,607	2,533	2,561	-1.46%	78,900	262億6561万	-14.83%	40.28	12.59
01/29	2,591	2,623	2,551	2,599	+0.15%	57,900	266億5534万	-14.39%	40.88	12.78
01/28	2,650	2,677	2,594	2,595	-2.63%	69,200	266億1432万	-15.25%	40.82	12.76
01/27	2,705	2,705	2,602	2,665	-2.38%	66,300	273億3224万	-13.53%	41.92	13.1
01/26	2,683	2,770	2,679	2,730	+1.11%	158,100	279億9888万	-12.02%	42.94	13.42
01/23	2,684	2,748	2,637	2,700	+1.35%	83,500	276億9120万	-13.6%	42.47	13.27
01/22	2,688	2,703	2,574	2,664	-2.02%	210,700	273億2198万	-15.51%	41.9	13.1
01/21	2,733	2,760	2,670	2,719	-2.3%	144,200	278億2352万	-14.39%	42.67	13.34
01/20	2,988	3,020	2,782	2,783	-7.08%	218,600	284億7843万	-13.09%	43.68	13.65
01/19	3,045	3,070	2,974	2,995	-0.66%	88,300	306億4783万	-7.36%	47.01	14.69
01/16	3,005	3,030	2,903	3,015	-0.82%	190,500	308億5249万	-7.46%	47.32	14.79
01/15	2,930	3,135	2,901	3,040	-9.25%	452,300	311億832万	-7.46%	47.71	14.91
01/14	3,350	3,460	3,295	3,350	0%	127,100	342億8055万	+1.21%	52.58	16.43
01/13	3,350	3,380	3,215	3,350	+3.08%	91,400	342億8055万	+0.81%	52.58	16.43
01/09	3,325	3,325	3,235	3,250	-1.66%	49,100	332億5725万	-2.58%	51.01	15.94
01/08	3,155	3,345	3,155	3,305	+4.75%	92,200	338億2006万	-1.2%	51.87	16.21
01/07	3,105	3,195	3,035	3,155	+1.28%	86,700	322億8511万	-5.99%	49.52	15.48
01/06	3,170	3,215	3,080	3,115	-1.58%	104,600	318億7579万	-7.89%	48.89	15.28
01/05	3,240	3,370	3,135	3,165	-0.16%	125,000	323億8744万	-6.86%	49.67	15.53
2025
12/30	3,250	3,250	3,155	3,170	-3.21%	73,600	324億3861万	-6.9%	49.75	15.55
12/29	3,265	3,335	3,210	3,275	+1.71%	81,000	335億1307万	-3.99%	51.4	16.07
12/26	3,250	3,250	3,170	3,220	-0.92%	64,900	329億5026万	-5.68%	50.54	15.8
12/25	3,230	3,270	3,210	3,250	+1.88%	47,000	332億5725万	-5.05%	51.01	15.94
12/24	3,300	3,300	3,180	3,190	-3.63%	64,500	326億4327万	-6.83%	50.07	15.65
12/23	3,305	3,400	3,270	3,310	+0.76%	59,700	338億7123万	-3.53%	51.95	16.24
12/22	3,300	3,300	3,225	3,285	+0.61%	48,200	336億1540万	-4.59%	51.56	16.11
12/19	3,125	3,300	3,090	3,265	+6.01%	91,300	334億1074万	-5.36%	51.24	16.02
12/18	3,150	3,235	3,080	3,080	-3.9%	84,800	315億1764万	-10.93%	48.34	15.11
12/17	3,250	3,270	3,175	3,205	-1.99%	52,500	327億9676万	-7.8%	50.3	15.72
12/16	3,365	3,395	3,200	3,270	-3.82%	99,700	334億6191万	-6.25%	51.32	16.04
12/15	3,180	3,440	3,170	3,400	+5.1%	145,100	347億9220万	-2.63%	53.36	16.68
12/12	3,400	3,410	3,155	3,235	-4.29%	128,300	331億375万	-6.99%	50.77	15.87
12/11	3,550	3,600	3,375	3,380	-4.79%	115,200	345億8754万	-2.73%	53.05	16.58
12/10	3,610	3,655	3,490	3,550	-2.2%	82,600	363億2715万	+2.66%	55.72	17.41
12/09	3,685	3,685	3,590	3,630	-1.63%	55,600	371億4579万	+5.68%	56.97	17.81
12/08	3,610	3,690	3,580	3,690	+0.96%	73,400	377億5977万	+8.34%	57.91	18.1
12/05	3,650	3,695	3,575	3,655	-0.54%	67,200	374億161万	+8.39%	57.36	17.93
12/04	3,655	3,710	3,600	3,675	+0.27%	80,500	376億627万	+10.1%	57.68	18.03
12/03	3,480	3,705	3,440	3,665	+5.32%	90,200	375億394万	+10.86%	57.52	17.98
12/02	3,585	3,600	3,450	3,480	-2.93%	93,900	356億1084万	+6.07%	54.62	17.07
12/01	3,740	3,740	3,580	3,585	-5.91%	140,500	366億8530万	+9.97%	56.27	17.59
11/28	3,550	3,825	3,480	3,810	+8.55%	199,200	389億8773万	+17.81%	59.8	26.4
11/27	3,355	3,530	3,330	3,510	+5.41%	86,900	359億1783万	+9.65%	55.09	24.32
11/26	3,310	3,350	3,265	3,330	+0.15%	49,600	340億7589万	+4.91%	52.26	23.07
11/25	3,435	3,460	3,280	3,325	-1.19%	66,400	340億2472万	+5.29%	52.19	23.04
11/21	3,310	3,400	3,310	3,365	-1.9%	67,600	344億3404万	+7.06%	52.81	23.31
11/20	3,425	3,540	3,360	3,430	+4.41%	95,500	350億9919万	+9.65%	53.83	23.76
11/19	3,320	3,400	3,270	3,285	-2.38%	90,200	336億1540万	+5.76%	51.56	22.76

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
2024年 2月期	6,980 2/28	4,970 2/22	5,406,700 2/26	705億6780万	502億4670万	-	-19.09% 4/3
2025年 2月期	7,890 3/21	1,513 1/17	2,679,900 3/19	797億6790万	152億9643万	+26.48% 2/17	-38.04% 8/5
2026年 2月期	3,825 11/28	1,481 4/7	870,100 7/16	391億4122万	149億7291万	+36.32% 4/18	-24.02% 7/15
最新	3,490 2026/4/17		300,900	357億9344万		+30.66% 2,671

年間値上がり率

2025/12/30 vs 2024/12/30: 58%（1.58倍）
2026/04/17 vs 2025/12/30: 10%（1.1倍）
過去安値 1,481円（2025/04/07）: 136%（2.36倍）
3,490円（4/17）

VRAIN Solution（135A）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

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