キューブシステム（2335）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,015
- 始値
- 1,016
- 高値
- 1,026
- 安値
- 1,016
- 終値 +1.08%
- 1,026
- 出来高 -64.32%
- 16,200
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,015 - 株価（25日）
移動平均値 - -0.68%
1,033 - 出来高（5日）
移動平均値 - -51.5%
33,400
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,016 | 1,026 | 1,016 | 1,026 | +1.08% | 16,200 | 161億5950万 | -0.68% | 10.38 | 1.37 |
| 05/08 | 1,021 | 1,025 | 1,012 | 1,015 | -0.59% | 45,400 | 159億8625万 | -1.74% | 10.27 | 1.35 |
| 05/07 | 1,015 | 1,023 | 1,015 | 1,021 | +1.09% | 48,400 | 160億8075万 | -1.16% | 10.33 | 1.36 |
| 05/01 | 1,005 | 1,010 | 999 | 1,010 | +0.6% | 17,300 | 159億750万 | -2.32% | 10.22 | 1.34 |
| 04/30 | 1,018 | 1,018 | 998 | 1,004 | -1.76% | 39,700 | 158億1300万 | -3% | 10.16 | 1.34 |
| 04/28 | 1,020 | 1,027 | 1,018 | 1,022 | +0.2% | 22,300 | 160億9650万 | -1.35% | 10.34 | 1.36 |
| 04/27 | 1,038 | 1,038 | 1,020 | 1,020 | -0.39% | 15,900 | 160億6500万 | -1.64% | 10.32 | 1.36 |
| 04/24 | 1,019 | 1,025 | 1,018 | 1,024 | 0% | 14,100 | 161億2800万 | -1.25% | 10.36 | 1.36 |
| 04/23 | 1,037 | 1,039 | 1,021 | 1,024 | -1.73% | 25,600 | 161億2800万 | -1.35% | 10.36 | 1.36 |
| 04/22 | 1,039 | 1,044 | 1,038 | 1,042 | +0.1% | 11,600 | 164億1150万 | +0.29% | 10.54 | 1.39 |
| 04/21 | 1,054 | 1,054 | 1,041 | 1,041 | -0.67% | 15,600 | 163億9575万 | +0.19% | 10.53 | 1.39 |
| 04/20 | 1,054 | 1,055 | 1,048 | 1,048 | -0.29% | 17,300 | 165億600万 | +0.87% | 10.6 | 1.39 |
| 04/17 | 1,050 | 1,055 | 1,049 | 1,051 | +0.29% | 5,200 | 165億5325万 | +1.15% | 10.63 | 1.4 |
| 04/16 | 1,045 | 1,055 | 1,045 | 1,048 | +0.29% | 14,600 | 165億600万 | +0.96% | 10.6 | 1.39 |
| 04/15 | 1,035 | 1,049 | 1,035 | 1,045 | +1.26% | 15,900 | 164億5875万 | +0.58% | 10.57 | 1.39 |
| 04/14 | 1,038 | 1,039 | 1,031 | 1,032 | -0.19% | 12,500 | 162億5400万 | -0.67% | 10.44 | 1.37 |
| 04/13 | 1,032 | 1,037 | 1,030 | 1,034 | -0.1% | 9,800 | 162億8550万 | -0.58% | 10.46 | 1.38 |
| 04/10 | 1,047 | 1,048 | 1,032 | 1,035 | -0.77% | 20,400 | 163億125万 | -0.58% | 10.47 | 1.38 |
| 04/09 | 1,055 | 1,055 | 1,043 | 1,043 | -1.04% | 12,700 | 164億2725万 | +0.1% | 10.55 | 1.39 |
| 04/08 | 1,050 | 1,058 | 1,049 | 1,054 | +0.48% | 17,800 | 166億50万 | +1.15% | 10.66 | 1.4 |
| 04/07 | 1,041 | 1,049 | 1,041 | 1,049 | +0.87% | 19,900 | 165億2175万 | +0.67% | 10.61 | 1.4 |
| 04/06 | 1,036 | 1,041 | 1,036 | 1,040 | +0.39% | 7,700 | 163億8000万 | -0.29% | 10.52 | 1.38 |
| 04/03 | 1,026 | 1,036 | 1,026 | 1,036 | +0.48% | 10,700 | 163億1700万 | -0.77% | 10.48 | 1.38 |
| 04/02 | 1,037 | 1,040 | 1,025 | 1,031 | -0.58% | 21,800 | 162億3825万 | -1.43% | 10.43 | 1.37 |
| 04/01 | 1,034 | 1,037 | 1,025 | 1,037 | +2.07% | 14,000 | 163億3275万 | -1.05% | 10.49 | 1.38 |
| 03/31 | 1,010 | 1,021 | 1,010 | 1,016 | +0.89% | 18,700 | 160億200万 | -3.24% | 9.86 | 1.35 |
| 03/30 | 1,010 | 1,011 | 1,000 | 1,007 | -3.64% | 39,900 | 158億6025万 | -4.37% | 9.77 | 1.34 |
| 03/27 | 1,042 | 1,048 | 1,039 | 1,045 | +0.1% | 43,800 | 164億5875万 | -1.14% | 10.14 | 1.39 |
| 03/26 | 1,043 | 1,044 | 1,033 | 1,044 | 0% | 23,400 | 164億4300万 | -1.42% | 10.13 | 1.39 |
| 03/25 | 1,050 | 1,050 | 1,040 | 1,044 | +0.68% | 25,500 | 164億4300万 | -1.6% | 10.13 | 1.39 |
| 03/24 | 1,033 | 1,037 | 1,026 | 1,037 | +1.77% | 20,300 | 163億3275万 | -2.45% | 10.06 | 1.38 |
| 03/23 | 1,030 | 1,030 | 1,018 | 1,019 | -1.64% | 31,500 | 160億4925万 | -4.32% | 9.89 | 1.36 |
| 03/19 | 1,050 | 1,051 | 1,036 | 1,036 | -1.61% | 32,200 | 163億1700万 | -3% | 10.05 | 1.38 |
| 03/18 | 1,041 | 1,053 | 1,041 | 1,053 | +1.35% | 21,700 | 165億8475万 | -1.68% | 10.22 | 1.4 |
| 03/17 | 1,050 | 1,050 | 1,039 | 1,039 | -0.57% | 16,600 | 163億6425万 | -3.08% | 10.08 | 1.38 |
| 03/16 | 1,043 | 1,053 | 1,042 | 1,045 | +0.19% | 13,600 | 164億5875万 | -2.7% | 10.14 | 1.39 |
| 03/13 | 1,039 | 1,052 | 1,036 | 1,043 | -0.48% | 22,700 | 164億2725万 | -3.07% | 10.12 | 1.39 |
| 03/12 | 1,057 | 1,057 | 1,047 | 1,048 | -0.85% | 18,800 | 165億600万 | -2.78% | 10.17 | 1.39 |
| 03/11 | 1,063 | 1,065 | 1,054 | 1,057 | +0.19% | 17,800 | 166億4775万 | -1.95% | 10.26 | 1.41 |
| 03/10 | 1,060 | 1,064 | 1,047 | 1,055 | +1.15% | 17,000 | 166億1625万 | -2.22% | 10.24 | 1.4 |
| 03/09 | 1,036 | 1,051 | 1,028 | 1,043 | -1.6% | 51,100 | 164億2725万 | -3.34% | 10.12 | 1.39 |
| 03/06 | 1,060 | 1,067 | 1,053 | 1,060 | -0.47% | 17,400 | 166億9500万 | -1.85% | 10.29 | 1.41 |
| 03/05 | 1,058 | 1,071 | 1,054 | 1,065 | +2.9% | 28,900 | 167億7375万 | -1.39% | 10.33 | 1.42 |
| 03/04 | 1,051 | 1,055 | 1,028 | 1,035 | -2.36% | 58,500 | 163億125万 | -4.26% | 10.04 | 1.38 |
| 03/03 | 1,079 | 1,079 | 1,060 | 1,060 | -1.76% | 44,000 | 166億9500万 | -2.12% | 10.29 | 1.41 |
| 03/02 | 1,078 | 1,084 | 1,070 | 1,079 | +0.09% | 31,100 | 169億9425万 | -0.46% | 10.47 | 1.44 |
| 02/27 | 1,078 | 1,083 | 1,069 | 1,078 | -0.09% | 31,100 | 169億7850万 | -0.65% | 10.46 | 1.43 |
| 02/26 | 1,078 | 1,089 | 1,078 | 1,079 | +0.09% | 22,200 | 169億9425万 | -0.55% | 10.47 | 1.44 |
| 02/25 | 1,060 | 1,085 | 1,060 | 1,078 | -0.74% | 96,700 | 169億7850万 | -0.83% | 10.46 | 1.43 |
| 02/24 | 1,095 | 1,095 | 1,078 | 1,086 | -0.64% | 28,300 | 171億450万 | -0.18% | 10.54 | 1.45 |
| 02/20 | 1,097 | 1,097 | 1,086 | 1,093 | -0.91% | 17,500 | 172億1475万 | +0.28% | 10.61 | 1.45 |
| 02/19 | 1,100 | 1,105 | 1,096 | 1,103 | +0.46% | 16,100 | 173億7225万 | +1.1% | 10.7 | 1.47 |
| 02/18 | 1,100 | 1,103 | 1,095 | 1,098 | +0.46% | 12,700 | 172億9350万 | +0.55% | 10.65 | 1.46 |
| 02/17 | 1,088 | 1,100 | 1,085 | 1,093 | +0.74% | 22,700 | 172億1475万 | 0% | 10.61 | 1.45 |
| 02/16 | 1,083 | 1,089 | 1,077 | 1,085 | -0.18% | 21,800 | 170億8875万 | -0.91% | 10.53 | 1.44 |
| 02/13 | 1,104 | 1,104 | 1,080 | 1,087 | -1.72% | 27,800 | 171億2025万 | -0.82% | 10.55 | 1.45 |
| 02/12 | 1,109 | 1,114 | 1,102 | 1,106 | -0.27% | 26,100 | 174億1950万 | +0.73% | 10.73 | 1.47 |
| 02/10 | 1,091 | 1,111 | 1,090 | 1,109 | +1.93% | 20,800 | 174億6675万 | +1% | 10.76 | 1.48 |
| 02/09 | 1,097 | 1,097 | 1,082 | 1,088 | +0.46% | 21,900 | 171億3600万 | -0.91% | 10.56 | 1.45 |
| 02/06 | 1,094 | 1,094 | 1,080 | 1,083 | -1.55% | 18,100 | 170億5725万 | -1.46% | 10.51 | 1.44 |
| 02/05 | 1,077 | 1,100 | 1,067 | 1,100 | +2.61% | 54,900 | 173億2500万 | -0.09% | 10.67 | 1.46 |
| 02/04 | 1,066 | 1,076 | 1,062 | 1,072 | +0.28% | 45,900 | 168億8400万 | -2.63% | 10.4 | 1.43 |
| 02/03 | 1,072 | 1,072 | 1,059 | 1,069 | +0.56% | 33,000 | 168億3675万 | -3.08% | 10.37 | 1.42 |
| 02/02 | 1,066 | 1,073 | 1,060 | 1,063 | -0.28% | 19,100 | 167億4225万 | -3.8% | 10.32 | 1.41 |
| 01/30 | 1,068 | 1,069 | 1,062 | 1,066 | +0.66% | 20,600 | 167億8950万 | -3.7% | 10.34 | 1.42 |
| 01/29 | 1,070 | 1,071 | 1,057 | 1,059 | -1.12% | 36,300 | 166億7925万 | -4.42% | 10.28 | 1.41 |
| 01/28 | 1,081 | 1,081 | 1,071 | 1,071 | -0.83% | 32,200 | 168億6825万 | -3.51% | 10.39 | 1.43 |
| 01/27 | 1,080 | 1,088 | 1,078 | 1,080 | -0.09% | 24,600 | 170億1000万 | -2.7% | 10.48 | 1.44 |
| 01/26 | 1,098 | 1,098 | 1,078 | 1,081 | -1.82% | 39,000 | 170億2575万 | -2.61% | 10.49 | 1.44 |
| 01/23 | 1,099 | 1,104 | 1,094 | 1,101 | +0.73% | 16,600 | 173億4075万 | -0.81% | 10.68 | 1.47 |
| 01/22 | 1,099 | 1,099 | 1,092 | 1,093 | +0.28% | 13,100 | 172億1475万 | -1.53% | 10.61 | 1.45 |
| 01/21 | 1,105 | 1,105 | 1,090 | 1,090 | -1.8% | 21,800 | 171億6750万 | -1.71% | 10.58 | 1.45 |
| 01/20 | 1,120 | 1,121 | 1,108 | 1,110 | -0.72% | 23,200 | 174億8250万 | +0.09% | 10.77 | 1.48 |
| 01/19 | 1,129 | 1,129 | 1,116 | 1,118 | -0.97% | 19,000 | 176億850万 | +0.9% | 10.85 | 1.49 |
| 01/16 | 1,130 | 1,135 | 1,125 | 1,129 | -0.27% | 16,700 | 177億8175万 | +1.99% | 10.96 | 1.5 |
| 01/15 | 1,124 | 1,132 | 1,124 | 1,132 | +0.53% | 16,200 | 178億2900万 | +2.35% | 10.98 | 1.51 |
| 01/14 | 1,119 | 1,128 | 1,119 | 1,126 | +0.54% | 20,800 | 177億3450万 | +1.99% | 10.93 | 1.5 |
| 01/13 | 1,130 | 1,132 | 1,117 | 1,120 | -0.71% | 24,800 | 176億4000万 | +1.54% | 10.87 | 1.49 |
| 01/09 | 1,125 | 1,132 | 1,124 | 1,128 | +0.27% | 12,300 | 177億6600万 | +2.45% | 10.95 | 1.5 |
| 01/08 | 1,123 | 1,133 | 1,123 | 1,125 | 0% | 14,900 | 177億1875万 | +2.37% | 10.92 | 1.5 |
| 01/07 | 1,118 | 1,130 | 1,112 | 1,125 | +0.63% | 24,500 | 177億1875万 | +2.55% | 10.92 | 1.5 |
| 01/06 | 1,109 | 1,119 | 1,109 | 1,118 | +0.81% | 16,200 | 176億850万 | +2.01% | 10.85 | 1.49 |
| 01/05 | 1,113 | 1,117 | 1,102 | 1,109 | -0.36% | 21,700 | 174億6675万 | +1.37% | 10.76 | 1.48 |
| 2025 | ||||||||||
| 12/30 | 1,122 | 1,124 | 1,113 | 1,113 | -0.63% | 14,400 | 175億2975万 | +1.83% | 10.8 | 1.51 |
| 12/29 | 1,116 | 1,125 | 1,114 | 1,120 | +0.18% | 21,500 | 176億4000万 | +2.56% | 10.87 | 1.52 |
| 12/26 | 1,118 | 1,122 | 1,113 | 1,118 | 0% | 15,600 | 176億850万 | +2.57% | 10.85 | 1.52 |
| 12/25 | 1,123 | 1,123 | 1,111 | 1,118 | +0.63% | 30,800 | 176億850万 | +2.76% | 10.85 | 1.52 |
| 12/24 | 1,110 | 1,116 | 1,109 | 1,111 | +0.09% | 18,300 | 174億9825万 | +2.4% | 10.78 | 1.51 |
| 12/23 | 1,105 | 1,113 | 1,105 | 1,110 | +0.91% | 15,200 | 174億8250万 | +2.49% | 10.77 | 1.51 |
| 12/22 | 1,093 | 1,100 | 1,090 | 1,100 | +0.55% | 19,300 | 173億2500万 | +1.76% | 10.67 | 1.49 |
| 12/19 | 1,080 | 1,094 | 1,080 | 1,094 | +1.3% | 25,200 | 172億3050万 | +1.3% | 10.62 | 1.49 |
| 12/18 | 1,075 | 1,082 | 1,066 | 1,080 | +0.47% | 19,400 | 170億1000万 | +0.09% | 10.48 | 1.47 |
| 12/17 | 1,079 | 1,079 | 1,074 | 1,075 | -0.37% | 13,600 | 169億3125万 | -0.37% | 10.43 | 1.46 |
| 12/16 | 1,100 | 1,100 | 1,078 | 1,079 | -1.91% | 24,100 | 169億9425万 | 0% | 10.47 | 1.47 |
| 12/15 | 1,098 | 1,100 | 1,090 | 1,100 | +1.85% | 50,000 | 173億2500万 | +1.95% | 10.67 | 1.49 |
| 12/12 | 1,082 | 1,086 | 1,079 | 1,080 | +0.37% | 21,500 | 170億1000万 | +0.19% | 10.48 | 1.47 |
| 12/11 | 1,090 | 1,093 | 1,076 | 1,076 | -0.92% | 27,400 | 169億4700万 | -0.09% | 10.44 | 1.46 |
| 12/10 | 1,108 | 1,112 | 1,086 | 1,086 | -2.51% | 33,500 | 171億450万 | +0.65% | 10.54 | 1.48 |
| 12/09 | 1,107 | 1,117 | 1,106 | 1,114 | +1% | 32,500 | 175億4550万 | +3.05% | 10.81 | 1.51 |
| 12/08 | 1,087 | 1,103 | 1,086 | 1,103 | +2.22% | 27,700 | 173億7225万 | +1.94% | 10.7 | 1.5 |
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 | 268 1,610 7/26 | 180 1,080 1/22 | 120,000 20,000 9/21 | - | - | +10.96% 2/5 | -13.77% 1/22 |
| 2009年 3月期 | 241 1,445 7/25 | 150 901 10/10 | 385,200 64,200 9/24 | - | - | +8.61% 1/28 | -26.88% 10/10 |
| 2010年 3月期 | 281 1,685 1/28 | 177 1,063 4/17 1,062 4/16 | 703,800 117,300 9/24 | - | - | +13.77% 1/29 | -7.17% 10/5 |
| 2011年 3月期 | 283 850 2/28 | 216 649 3/16 | 206,100 68,700 9/27 | 43億2820万 | 33億470万 | +6.85% 1/28 | -16.28% 3/15 |
| 2012年 3月期 | 275 549 7/25 | 230 460 11/29 | 141,600 70,800 9/27 | 41億9326万 | 35億1348万 | +3.88% 7/27 | -5.33% 10/6 |
| 2013年 3月期 | 358 715 3/25 | 243 485 5/21 | 175,000 87,500 9/25 | 54億6117万 | 37億443万 | +10.77% 3/25 | -6.17% 4/2 |
| 2014年 3月期 | 398 796 3/31 | 293 585 6/7 585 4/2 | 542,800 271,400 11/12 | 60億8137万 | 44億6823万 | +15.28% 4/2 | -10.6% 6/7 |
| 2015年 3月期 | 781 3/18 | 392 784 5/21 | 3,369,800 1,684,900 9/4 | 119億3355万 | 59億8969万 | +20.89% 9/4 | -10.46% 10/17 |
| 2016年 3月期 | 746 3/18 3/15 | 473 2/12 | 1,423,800 3/16 | 113億9876万 | 72億2736万 | +40.69% 3/15 | -14.87% 8/25 |
| 2017年 3月期 | 730 7/6 | 557 5/19 5/18 | 189,200 4/7 | 111億5428万 | 85億1087万 | +21.77% 5/9 | -10.88% 8/5 |
| 2018年 3月期 | 1,088 5/31 | 639 4/7 | 1,000,400 5/25 | 166億2446万 | 97億6381万 | +28.95% 5/25 | -11.23% 2/14 |
| 2019年 3月期 | 1,081 6/13 | 560 12/25 | 346,200 6/13 | 165億1750万 | 85億5671万 | +28.6% 2/12 | -22.3% 12/25 |
| 2020年 3月期 | 1,006 5/22 | 462 3/13 | 959,400 5/20 | 153億7151万 | 70億5928万 | +19.48% 5/21 | -27.69% 3/13 |
| 2021年 3月期 | 1,747 10/21 | 527 4/3 | 1,265,200 6/29 | 266億9388万 | 80億5247万 | +27.8% 6/30 | -11.03% 12/10 |
| 2022年 3月期 | 1,257 4/13 | 860 3/9 | 235,100 4/13 | 192億675万 | 124億7000万 | +10.43% 12/27 | -13.79% 5/13 |
| 2023年 3月期 | 1,235 3/9 | 875 5/12 | 314,000 7/6 | 194億5125万 | 126億8750万 | +11.31% 7/22 | -6.83% 9/30 |
| 2024年 3月期 | 1,288 6/13 | 1,024 10/24 | 173,600 9/27 | 202億8600万 | 161億2800万 | +7.07% 6/13 | -8.38% 10/4 |
| 2025年 3月期 | 1,200 6/25 | 951 8/5 | 251,100 8/29 | 189億 | 149億7825万 | +6.8% 6/25 | -15.9% 8/5 |
| 2026年 3月期 | 1,245 8/21 | 900 4/7 | 196,300 8/28 | 196億875万 | 141億7500万 | +9.01% 5/12 | -6.7% 10/2 |
| 最新 | 1,026 2026/5/11 | 16,200 | 161億5950万 | -0.68% 1,033 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 67%（1.67倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/05/11 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
150円（2008/10/10） - 583%（6.83倍）
1,026円（5/11）
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。
