- 2332
- 2026/09/28
- 時価
- 95億円
- PER 予
- 10.43倍
- 2010年以降
- 6.64-85.08倍
（2010-2026年） - PBR
- 1.22倍
- 2010年以降
- 0.76-2.11倍
（2010-2026年） - 配当 予
- 3.5%
- ROE 予
- 11.71%
- ROA 予
- 8.47%
- 資料
- Link
- CSV,JSON
クエスト（2332）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,750
- 始値
- 1,749
- 高値
- 1,749
- 安値
- 1,704
- 終値 -0.46%
- 1,742
- 出来高 -35.92%
- 6,600
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,724 - 株価（25日）
移動平均値 - +2.96%
1,692 - 出来高（5日）
移動平均値 - -26.17%
8,940
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,749 | 1,749 | 1,704 | 1,742 | -0.46% | 6,600 | - | +2.96% | - | - |
| 09/25 | 1,750 | 1,750 | 1,694 | 1,750 | +0.86% | 10,300 | - | +3.67% | - | - |
| 09/24 | 1,702 | 1,735 | 1,702 | 1,735 | +1.94% | 13,800 | - | +2.97% | - | - |
| 09/18 | 1,681 | 1,707 | 1,680 | 1,702 | +0.59% | 6,500 | - | +1.07% | - | - |
| 09/17 | 1,688 | 1,714 | 1,681 | 1,692 | +0.53% | 7,500 | - | +0.53% | - | - |
| 09/16 | 1,670 | 1,683 | 1,670 | 1,683 | +0.84% | 4,900 | - | -0.24% | - | - |
| 09/15 | 1,657 | 1,690 | 1,650 | 1,669 | +0.72% | 6,800 | - | -1.3% | - | - |
| 09/14 | 1,650 | 1,673 | 1,641 | 1,657 | -0.12% | 3,900 | - | -2.18% | - | - |
| 09/11 | 1,660 | 1,698 | 1,648 | 1,659 | -1.95% | 12,500 | - | -2.18% | - | - |
| 09/10 | 1,682 | 1,700 | 1,680 | 1,692 | +1.01% | 5,800 | - | -0.41% | - | - |
| 09/09 | 1,691 | 1,694 | 1,673 | 1,675 | -0.3% | 3,400 | - | -1.47% | - | - |
| 09/08 | 1,700 | 1,710 | 1,680 | 1,680 | -1.47% | 6,100 | - | -1.12% | - | - |
| 09/07 | 1,707 | 1,725 | 1,696 | 1,705 | +0.06% | 4,400 | - | +0.35% | - | - |
| 09/04 | 1,693 | 1,708 | 1,686 | 1,704 | +1.01% | 6,500 | - | +0.18% | - | - |
| 09/03 | 1,705 | 1,705 | 1,681 | 1,687 | -0.41% | 5,800 | - | -0.65% | - | - |
| 09/02 | 1,697 | 1,705 | 1,688 | 1,694 | -0.59% | 12,300 | - | -0.06% | - | - |
| 09/01 | 1,695 | 1,716 | 1,690 | 1,704 | +0.83% | 16,300 | - | +0.65% | - | - |
| 08/31 | 1,697 | 1,709 | 1,681 | 1,690 | -1.17% | 6,800 | - | -0.18% | - | - |
| 08/28 | 1,695 | 1,725 | 1,695 | 1,710 | +0.65% | 12,400 | - | +1% | - | - |
| 08/27 | 1,685 | 1,699 | 1,672 | 1,699 | +1.19% | 13,900 | - | +0.35% | - | - |
| 08/26 | 1,675 | 1,687 | 1,675 | 1,679 | +0.12% | 4,100 | - | -0.83% | - | - |
| 08/25 | 1,694 | 1,694 | 1,665 | 1,677 | -0.06% | 7,400 | - | -1.06% | - | - |
| 08/24 | 1,667 | 1,687 | 1,667 | 1,678 | +0.72% | 10,200 | - | -1% | - | - |
| 08/21 | 1,677 | 1,677 | 1,651 | 1,666 | -0.24% | 8,300 | - | -1.83% | - | - |
| 08/20 | 1,648 | 1,675 | 1,648 | 1,670 | +2.39% | 7,000 | - | -1.76% | - | - |
| 08/19 | 1,688 | 1,688 | 1,631 | 1,631 | -3.49% | 20,900 | - | -4.17% | - | - |
| 08/18 | 1,706 | 1,725 | 1,685 | 1,690 | -0.82% | 18,000 | - | -0.94% | - | - |
| 08/17 | 1,681 | 1,706 | 1,672 | 1,704 | +1.67% | 29,700 | - | -0.23% | - | - |
| 08/14 | 1,663 | 1,700 | 1,661 | 1,676 | -6.89% | 75,100 | - | -1.93% | - | - |
| 08/13 | 1,772 | 1,801 | 1,761 | 1,800 | +1.64% | 38,300 | - | +5.26% | - | - |
| 08/12 | 1,754 | 1,788 | 1,749 | 1,771 | +1.49% | 24,300 | - | +3.75% | - | - |
| 08/10 | 1,735 | 1,755 | 1,724 | 1,745 | +1.16% | 15,400 | - | +2.23% | - | - |
| 08/07 | 1,709 | 1,729 | 1,697 | 1,725 | -0.12% | 8,400 | - | +1% | - | - |
| 08/06 | 1,691 | 1,735 | 1,681 | 1,727 | +0.94% | 13,900 | - | +1.23% | - | - |
| 08/05 | 1,693 | 1,745 | 1,693 | 1,711 | +4.01% | 21,000 | - | +0.29% | - | - |
| 08/04 | 1,705 | 1,713 | 1,645 | 1,645 | -2.84% | 13,200 | - | -3.63% | - | - |
| 08/03 | 1,731 | 1,750 | 1,688 | 1,693 | -3.15% | 17,800 | - | -1.05% | - | - |
| 07/31 | 1,665 | 1,768 | 1,665 | 1,748 | +7.57% | 51,200 | - | +2.04% | - | - |
| 07/30 | 1,631 | 1,672 | 1,610 | 1,625 | +0.56% | 17,300 | - | -5.19% | - | - |
| 07/29 | 1,652 | 1,660 | 1,606 | 1,616 | -1.94% | 14,700 | - | -5.99% | - | - |
| 07/28 | 1,680 | 1,689 | 1,630 | 1,648 | -2.89% | 12,400 | - | -4.35% | - | - |
| 07/27 | 1,693 | 1,697 | 1,669 | 1,697 | +0.3% | 13,000 | - | -1.96% | - | - |
| 07/24 | 1,724 | 1,724 | 1,681 | 1,692 | -0.82% | 25,700 | - | -2.37% | - | - |
| 07/23 | 1,702 | 1,709 | 1,693 | 1,706 | -0.23% | 15,200 | - | -1.73% | - | - |
| 07/22 | 1,708 | 1,735 | 1,708 | 1,710 | -0.52% | 14,000 | - | -1.55% | - | - |
| 07/21 | 1,680 | 1,719 | 1,680 | 1,719 | +2.2% | 16,800 | - | -0.98% | - | - |
| 07/17 | 1,701 | 1,713 | 1,650 | 1,682 | -2.38% | 33,500 | - | -3.05% | - | - |
| 07/16 | 1,734 | 1,738 | 1,719 | 1,723 | -0.92% | 6,900 | - | -0.63% | - | - |
| 07/15 | 1,732 | 1,748 | 1,715 | 1,739 | +0.17% | 14,000 | - | +0.4% | - | - |
| 07/14 | 1,724 | 1,741 | 1,720 | 1,736 | +0.7% | 11,500 | - | +0.4% | - | - |
| 07/13 | 1,731 | 1,751 | 1,691 | 1,724 | -0.69% | 16,800 | - | -0.35% | - | - |
| 07/10 | 1,749 | 1,750 | 1,736 | 1,736 | +0.75% | 7,900 | - | +0.29% | - | - |
| 07/09 | 1,726 | 1,767 | 1,714 | 1,723 | +0.17% | 9,200 | - | -0.81% | - | - |
| 07/08 | 1,719 | 1,732 | 1,701 | 1,720 | -0.23% | 15,200 | - | -1.21% | - | - |
| 07/07 | 1,762 | 1,770 | 1,724 | 1,724 | -2.16% | 9,900 | - | -1.32% | - | - |
| 07/06 | 1,796 | 1,799 | 1,751 | 1,762 | +0.28% | 19,700 | - | +0.46% | - | - |
| 07/03 | 1,708 | 1,757 | 1,701 | 1,757 | +4.27% | 34,300 | - | -0.17% | - | - |
| 07/02 | 1,730 | 1,738 | 1,685 | 1,685 | -2.6% | 22,800 | - | -4.69% | - | - |
| 07/01 | 1,742 | 1,762 | 1,730 | 1,730 | -0.06% | 10,800 | - | -2.86% | - | - |
| 06/30 | 1,742 | 1,746 | 1,718 | 1,731 | -0.8% | 11,400 | - | -3.46% | - | - |
| 06/29 | 1,753 | 1,777 | 1,742 | 1,745 | +0.06% | 9,500 | - | -3.32% | - | - |
| 06/26 | 1,752 | 1,752 | 1,724 | 1,744 | -1.19% | 16,900 | - | -3.49% | - | - |
| 06/25 | 1,832 | 1,833 | 1,753 | 1,765 | +0.74% | 32,000 | - | -2.59% | - | - |
| 06/24 | 1,710 | 1,766 | 1,710 | 1,752 | +1.92% | 24,200 | - | -3.52% | - | - |
| 06/23 | 1,851 | 1,860 | 1,719 | 1,719 | -7.13% | 55,100 | - | -5.5% | - | - |
| 06/22 | 1,797 | 1,879 | 1,782 | 1,851 | +5.17% | 50,600 | - | +1.31% | - | - |
| 06/19 | 1,791 | 1,791 | 1,731 | 1,760 | +0.51% | 28,500 | - | -3.88% | - | - |
| 06/18 | 1,758 | 1,777 | 1,738 | 1,751 | +1.16% | 25,800 | - | -4.32% | - | - |
| 06/17 | 1,693 | 1,754 | 1,688 | 1,731 | +2.55% | 25,600 | - | -5.51% | - | - |
| 06/16 | 1,730 | 1,730 | 1,683 | 1,688 | -1.23% | 21,100 | - | -8.16% | - | - |
| 06/15 | 1,730 | 1,736 | 1,705 | 1,709 | +3.14% | 26,300 | - | -7.52% | - | - |
| 06/12 | 1,689 | 1,695 | 1,644 | 1,657 | +0.49% | 20,700 | - | -10.91% | - | - |
| 06/11 | 1,631 | 1,670 | 1,618 | 1,649 | -1.32% | 20,700 | - | -11.91% | - | - |
| 06/10 | 1,749 | 1,749 | 1,656 | 1,671 | -5% | 54,500 | - | -11.21% | - | - |
| 06/09 | 1,800 | 1,800 | 1,740 | 1,759 | -0.06% | 38,000 | - | -6.73% | - | - |
| 06/08 | 1,797 | 1,800 | 1,739 | 1,760 | -6.23% | 55,500 | - | -6.73% | - | - |
| 06/05 | 1,833 | 1,900 | 1,833 | 1,877 | +2.18% | 29,300 | - | -0.79% | - | - |
| 06/04 | 1,870 | 1,870 | 1,820 | 1,837 | -1.76% | 29,100 | - | -2.7% | - | - |
| 06/03 | 1,908 | 1,919 | 1,864 | 1,870 | -0.9% | 37,500 | - | -0.8% | - | - |
| 06/02 | 1,898 | 1,898 | 1,831 | 1,887 | -1.1% | 44,100 | - | +0.43% | - | - |
| 06/01 | 1,935 | 1,954 | 1,900 | 1,908 | -2.25% | 39,600 | - | +1.71% | - | - |
| 05/29 | 2,049 | 2,099 | 1,948 | 1,952 | -3.89% | 138,300 | - | +4.39% | - | - |
| 05/28 | 2,031 | 2,050 | 1,963 | 2,031 | +0.05% | 75,600 | - | +9.13% | - | - |
| 05/27 | 2,212 | 2,220 | 1,986 | 2,030 | +0.89% | 191,300 | - | +9.67% | - | - |
| 05/26 | 1,960 | 2,020 | 1,929 | 2,012 | +11.1% | 219,900 | - | +9.29% | - | - |
| 05/25 | 1,943 | 1,943 | 1,811 | 1,811 | -2.79% | 61,300 | - | -1.25% | - | - |
| 05/22 | 1,856 | 1,872 | 1,806 | 1,863 | +0.32% | 44,400 | - | +1.47% | - | - |
| 05/21 | 1,843 | 1,880 | 1,760 | 1,857 | +1.81% | 67,900 | - | +1.36% | - | - |
| 05/20 | 1,857 | 1,865 | 1,772 | 1,824 | -5.83% | 57,600 | - | +0.16% | - | - |
| 05/19 | 2,029 | 2,035 | 1,893 | 1,937 | -0.67% | 123,100 | - | +7.08% | - | - |
| 05/18 | 2,049 | 2,049 | 1,910 | 1,950 | +12.65% | 178,700 | - | +8.76% | - | - |
| 05/15 | 1,786 | 1,810 | 1,730 | 1,731 | -3.13% | 59,300 | - | -2.42% | - | - |
| 05/14 | 1,868 | 1,911 | 1,771 | 1,787 | -5.4% | 81,400 | - | +1.3% | - | - |
| 05/13 | 1,909 | 1,940 | 1,879 | 1,889 | -3.08% | 59,600 | - | +7.76% | - | - |
| 05/12 | 2,045 | 2,045 | 1,900 | 1,949 | -3.23% | 123,400 | - | +12.2% | - | - |
| 05/11 | 2,000 | 2,130 | 1,960 | 2,014 | +4.14% | 271,200 | - | +17.16% | - | - |
| 05/08 | 1,900 | 2,187 | 1,836 | 1,934 | +0.83% | 377,500 | - | +13.9% | - | - |
| 05/07 | 1,849 | 2,020 | 1,823 | 1,918 | +8.42% | 159,400 | - | +14.17% | - | - |
| 05/01 | 1,779 | 1,788 | 1,733 | 1,769 | -0.95% | 12,300 | - | +6.12% | - | - |
| 04/30 | 1,851 | 1,852 | 1,776 | 1,786 | -4.34% | 29,400 | - | +7.59% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 917 2/27 2/26 | 724 941 9/21 941 9/20 | 22,880 17,600 12/11 | - | - | +11.78% 11/14 | -10.72% 1/16 |
| 2009年 3月期 | 830 6/27 | 585 10/10 | 12,900 6/27 | - | - | +8.28% 11/11 | -21.87% 10/10 |
| 2010年 3月期 | 810 7/29 | 647 4/6 | 62,500 12/8 | - | - | +8.32% 6/25 | -5.69% 8/28 |
| 2011年 3月期 | 750 3/1 12/28 | 550 9/6 | 29,200 9/6 | 41億1525万 | 30億1785万 | +11.94% 1/5 | -11.9% 3/15 |
| 2012年 3月期 | 720 7/27 | 563 10/6 | 56,000 8/25 | 39億5064万 | 30億8918万 | +6.07% 2/20 | -9.55% 8/22 |
| 2013年 3月期 | 757 3/26 | 566 6/4 | 15,600 3/26 | 41億5365万 | 31億564万 | +6.64% 1/7 | -5.44% 4/2 |
| 2014年 3月期 | 828 3/5 | 663 8/12 | 34,400 4/25 | 45億4387万 | 36億3788万 | +7.02% 1/15 | -8.1% 4/3 |
| 2015年 3月期 | 975 3/24 3/23 | 711 6/6 6/4 他6件 | 134,000 12/1 | 53億5057万 | 39億180万 | +10.41% 12/1 | -5.31% 4/2 |
| 2016年 3月期 | 906 4/9 | 741 2/12 | 17,200 8/24 | 49億7191万 | 40億6643万 | +4.43% 2/1 | -6.77% 9/7 |
| 2017年 3月期 | 890 3/6 | 732 6/29 | 23,400 1/6 | 48億8411万 | 40億1704万 | +5.94% 7/25 | -7.25% 4/13 |
| 2018年 3月期 | 1,260 11/8 | 785 4/14 4/13 | 336,300 11/8 | 69億1458万 | 43億789万 | +21.33% 11/7 | -16.65% 2/16 |
| 2019年 3月期 | 1,295 1/25 | 859 12/25 | 470,400 1/24 | 71億665万 | 47億1399万 | +25.18% 1/24 | -12.55% 10/30 |
| 2020年 3月期 | 1,549 1/22 | 840 3/17 | 809,300 1/22 | 85億55万 | 46億972万 | +23.07% 1/22 | -24.81% 3/16 |
| 2021年 3月期 | 1,537 9/24 | 815 4/3 | 128,900 1/28 | 84億3469万 | 44億7253万 | +36.15% 4/20 | -10.52% 10/30 |
| 2022年 3月期 | 2,290 4/16 | 1,220 3/8 | 515,300 6/24 | 125億6698万 | 66億9507万 | +19.26% 6/29 | -18.28% 5/17 |
| 2023年 3月期 | 1,436 1/27 | 1,070 9/29 7/7 | 90,600 7/27 | 78億8043万 | 58億7191万 | +13.48% 1/31 | -13.35% 5/18 |
| 2024年 3月期 | 1,634 6/13 | 1,151 12/18 | 177,500 6/12 | 89億6701万 | 63億1642万 | +12.06% 6/12 | -12.72% 8/8 |
| 2025年 3月期 | 1,475 7/4 | 1,085 8/5 | 48,600 11/21 | 80億9445万 | 59億5422万 | +10.64% 11/21 | -20.52% 8/5 |
| 2026年 3月期 | 2,105 1/26 | 1,101 4/7 | 451,600 1/23 | 115億5175万 | 60億4203万 | +23.8% 1/27 | -11.3% 3/4 |
| 最新 | 1,742 2026/9/28 | 6,600 | 95億5969万 | +2.96% 1,692 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
356円（2002/12/17） - 389%（4.89倍）
1,742円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
