キオクシア HD（285A）の株価チャート
株価
5/28
- 前日 (5/27)
- 60,550
- 始値
- 59,000
- 高値
- 61,840
- 安値
- 56,900
- 終値 +1.21%
- 61,280
- 出来高 -7.3%
- 41,659,000
乖離率
- 株価（5日）
移動平均値 - -0.24%
61,428 - 株価（25日）
移動平均値 - +32.97%
46,084 - 出来高（5日）
移動平均値 - +14.13%
36,502,560
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 59,000 | 61,840 | 56,900 | 61,280 | +1.21% | 41,659,000 | 33兆4381億 | +32.97% | 60.3 | 23.9 |
| 05/27 | 65,890 | 67,340 | 60,170 | 60,550 | -3.06% | 44,939,300 | 33兆398億 | +34.99% | 59.59 | 23.62 |
| 05/26 | 66,000 | 66,090 | 61,110 | 62,460 | -4.57% | 31,753,400 | 34兆820億 | +42.65% | 61.47 | 24.36 |
| 05/25 | 58,380 | 65,790 | 58,090 | 65,450 | +14.02% | 38,801,400 | 35兆7135億 | +53.69% | 64.41 | 25.53 |
| 05/22 | 57,500 | 58,880 | 56,280 | 57,400 | +3.72% | 25,359,700 | 31兆3209億 | +38.76% | 56.49 | 22.39 |
| 05/21 | 53,290 | 59,420 | 51,120 | 55,340 | +7.9% | 55,514,600 | 30兆1969億 | +37.25% | 54.46 | 21.59 |
| 05/20 | 51,000 | 51,450 | 48,270 | 51,290 | +3.05% | 31,479,300 | 27兆9869億 | +30.46% | 50.47 | 20.01 |
| 05/19 | 52,010 | 52,590 | 48,000 | 49,770 | -3.27% | 50,094,200 | 27兆1575億 | +29.71% | 48.98 | 19.41 |
| 05/18 | 51,450 | 51,450 | 51,450 | 51,450 | +15.75% | 822,500 | 28兆742億 | +37.26% | 50.63 | 20.07 |
| 05/15 | 48,460 | 48,470 | 42,100 | 44,450 | -8.27% | 37,961,800 | 24兆2546億 | +22.26% | 43.74 | 17.34 |
| 05/14 | 50,070 | 53,490 | 45,110 | 48,460 | -4.04% | 47,858,500 | 26兆4427億 | +36.55% | 47.69 | 18.9 |
| 05/13 | 44,800 | 50,670 | 44,740 | 50,500 | +9.54% | 29,747,400 | 27兆5559億 | +46.69% | 49.7 | 19.7 |
| 05/12 | 46,900 | 47,180 | 43,630 | 46,100 | +0.35% | 28,465,500 | 25兆1549億 | +38.65% | 45.37 | 17.98 |
| 05/11 | 49,200 | 49,430 | 45,690 | 45,940 | +3.26% | 38,790,300 | 25兆676億 | +42.33% | 45.21 | 17.92 |
| 05/08 | 43,350 | 45,550 | 41,900 | 44,490 | +2.49% | 41,407,500 | 24兆2764億 | +42.58% | 43.78 | 17.35 |
| 05/07 | 43,410 | 43,410 | 43,410 | 43,410 | +19.23% | 1,272,600 | 23兆6871億 | +43.62% | 42.72 | 16.93 |
| 05/01 | 36,500 | 36,990 | 36,050 | 36,410 | -3.06% | 19,165,800 | 19兆8675億 | +24.27% | 35.83 | 14.2 |
| 04/30 | 37,460 | 38,270 | 36,920 | 37,560 | +3.41% | 29,168,400 | 20兆4950億 | +30.92% | 36.96 | 14.65 |
| 04/28 | 36,400 | 37,430 | 36,200 | 36,320 | +2.4% | 25,822,100 | 19兆8184億 | +29.32% | 35.74 | 14.17 |
| 04/27 | 35,410 | 36,440 | 35,030 | 35,470 | +2.57% | 23,623,700 | 19兆3546億 | +29.09% | 34.91 | 13.84 |
| 04/24 | 35,250 | 35,600 | 34,150 | 34,580 | -2.26% | 26,027,500 | 18兆8689億 | +28.47% | 34.03 | 13.49 |
| 04/23 | 36,500 | 36,680 | 33,750 | 35,380 | +1.67% | 37,506,500 | 19兆3055億 | +33.88% | 34.82 | 13.8 |
| 04/22 | 33,000 | 35,080 | 32,400 | 34,800 | +6.29% | 33,385,900 | 18兆9890億 | +34.12% | 34.25 | 13.57 |
| 04/21 | 30,780 | 32,880 | 30,710 | 32,740 | +7.31% | 25,308,700 | 17兆8649億 | +28.8% | 32.22 | 12.77 |
| 04/20 | 31,180 | 31,730 | 30,090 | 30,510 | -0.07% | 34,333,100 | 16兆6481億 | +21.97% | 30.02 | 11.9 |
| 04/17 | 33,440 | 33,480 | 30,460 | 30,530 | -9.86% | 43,942,400 | 16兆6590億 | +23.92% | 30.04 | 11.91 |
| 04/16 | 33,000 | 33,950 | 31,010 | 33,870 | +4.5% | 46,786,500 | 18兆4815億 | +39.58% | 33.33 | 13.21 |
| 04/15 | 35,000 | 35,150 | 32,100 | 32,410 | -7.4% | 40,950,200 | 17兆6848億 | +36.37% | 31.89 | 12.64 |
| 04/14 | 36,170 | 36,870 | 33,820 | 35,000 | +11.93% | 46,069,600 | 19兆981億 | +50.52% | 34.44 | 13.65 |
| 04/13 | 29,550 | 31,380 | 29,530 | 31,270 | +3.75% | 34,739,200 | 17兆628億 | +38.53% | 30.77 | 12.2 |
| 04/10 | 29,000 | 30,490 | 28,890 | 30,140 | +8.81% | 46,551,200 | 16兆4462億 | +36.24% | 29.66 | 11.76 |
| 04/09 | 26,915 | 28,215 | 26,600 | 27,700 | +0.36% | 46,924,600 | 15兆1148億 | +27.49% | 27.26 | 10.8 |
| 04/08 | 26,270 | 27,815 | 25,840 | 27,600 | +18.61% | 50,405,200 | 15兆602億 | +29.03% | 27.16 | 10.77 |
| 04/07 | 23,300 | 23,400 | 22,575 | 23,270 | +2.06% | 38,777,800 | 12兆6975億 | +10.32% | 22.9 | 9.08 |
| 04/06 | 22,120 | 22,835 | 21,955 | 22,800 | +4.35% | 27,927,400 | 12兆4410億 | +8.45% | 22.44 | 8.89 |
| 04/03 | 21,830 | 22,080 | 21,500 | 21,850 | +3.58% | 28,862,600 | 11兆9227億 | +4.25% | 21.5 | 8.52 |
| 04/02 | 22,225 | 22,400 | 20,650 | 21,095 | -3.23% | 45,516,500 | 11兆5107億 | +0.76% | 20.76 | 8.23 |
| 04/01 | 20,780 | 21,815 | 20,410 | 21,800 | +14.26% | 34,610,900 | 11兆8954億 | +4.06% | 21.45 | 8.5 |
| 03/31 | 18,805 | 19,675 | 18,540 | 19,080 | -4.7% | 49,580,300 | 10兆4112億 | -9.01% | 18.78 | 7.44 |
| 03/30 | 19,370 | 20,060 | 19,070 | 20,020 | -1.23% | 30,911,800 | 10兆9241億 | -4.79% | 19.7 | 7.81 |
| 03/27 | 19,300 | 20,580 | 19,075 | 20,270 | -4.23% | 37,035,800 | 11兆605億 | -3.83% | 19.95 | 7.91 |
| 03/26 | 21,680 | 21,900 | 20,945 | 21,165 | -5.7% | 34,436,500 | 11兆5489億 | +0.19% | 20.83 | 8.26 |
| 03/25 | 21,565 | 22,445 | 21,410 | 22,445 | +6.37% | 34,892,500 | 12兆2473億 | +6.01% | 22.09 | 8.75 |
| 03/24 | 21,800 | 22,280 | 20,025 | 21,100 | -1.7% | 51,140,900 | 11兆5134億 | -0.31% | 20.76 | 8.23 |
| 03/23 | 21,360 | 21,835 | 20,800 | 21,465 | -4% | 37,435,300 | 11兆6999億 | +1.08% | 21.1 | 8.36 |
| 03/19 | 22,900 | 23,240 | 22,080 | 22,360 | -4.4% | 37,245,300 | 12兆1877億 | +5.35% | 21.98 | 8.71 |
| 03/18 | 22,610 | 23,410 | 22,370 | 23,390 | +8.24% | 40,719,000 | 12兆7491億 | +10.94% | 22.99 | 9.11 |
| 03/17 | 23,280 | 23,380 | 21,400 | 21,610 | -4.44% | 37,429,100 | 11兆7789億 | +3.38% | 21.24 | 8.42 |
| 03/16 | 21,600 | 22,630 | 21,245 | 22,615 | +7.36% | 34,598,000 | 12兆3267億 | +8.71% | 22.23 | 8.81 |
| 03/13 | 20,245 | 21,190 | 20,125 | 21,065 | -0.85% | 24,786,100 | 11兆4819億 | +1.86% | 20.71 | 8.21 |
| 03/12 | 21,000 | 22,345 | 20,925 | 21,245 | -0.63% | 35,580,800 | 11兆5800億 | +2.77% | 20.88 | 8.28 |
| 03/11 | 20,605 | 21,590 | 20,565 | 21,380 | +9.25% | 27,693,000 | 11兆6535億 | +3.51% | 21.02 | 8.33 |
| 03/10 | 20,000 | 20,060 | 19,090 | 19,570 | +8.54% | 30,717,700 | 10兆6670億 | -4.69% | 19.24 | 7.63 |
| 03/09 | 17,975 | 18,320 | 16,850 | 18,030 | -9.74% | 41,809,900 | 9兆8276億 | -12.5% | 17.72 | 7.03 |
| 03/06 | 20,000 | 20,090 | 18,965 | 19,975 | -1.6% | 28,463,300 | 10兆8877億 | -3.29% | 19.64 | 7.78 |
| 03/05 | 20,480 | 21,245 | 20,190 | 20,300 | +5.48% | 29,308,000 | 11兆649億 | -1.52% | 19.96 | 7.91 |
| 03/04 | 19,600 | 20,490 | 18,300 | 19,245 | -4.73% | 38,939,900 | 10兆4898億 | -6.3% | 18.92 | 7.5 |
| 03/03 | 21,660 | 22,465 | 19,960 | 20,200 | -6.11% | 35,142,600 | 11兆104億 | -1.3% | 19.86 | 7.87 |
| 03/02 | 20,700 | 21,790 | 20,630 | 21,515 | +1.44% | 19,765,100 | 11兆7271億 | +5.71% | 21.15 | 8.38 |
| 02/27 | 20,800 | 21,335 | 20,775 | 21,210 | -0.14% | 19,700,000 | 11兆5609億 | +4.95% | 20.85 | 8.26 |
| 02/26 | 21,650 | 21,990 | 20,400 | 21,240 | -1.05% | 28,150,500 | 11兆5772億 | +6.09% | 20.88 | 8.28 |
| 02/25 | 21,650 | 22,075 | 20,890 | 21,465 | -3.61% | 28,552,000 | 11兆6999億 | +8.52% | 21.1 | 8.36 |
| 02/24 | 21,175 | 22,780 | 21,005 | 22,270 | +8.32% | 32,544,900 | 12兆1387億 | +14.04% | 21.89 | 8.68 |
| 02/20 | 21,270 | 21,380 | 20,190 | 20,560 | -3.25% | 27,254,000 | 11兆1942億 | +6.93% | 20.19 | 8 |
| 02/19 | 22,320 | 22,750 | 21,250 | 21,250 | -0.79% | 24,035,000 | 11兆5699億 | +12.13% | 20.87 | 8.27 |
| 02/18 | 21,800 | 21,935 | 21,300 | 21,420 | -4.25% | 17,719,500 | 11兆6625億 | +14.96% | 21.03 | 8.34 |
| 02/17 | 22,300 | 22,635 | 21,725 | 22,370 | +0.31% | 19,585,700 | 12兆1797億 | +22.09% | 21.97 | 8.71 |
| 02/16 | 23,030 | 23,570 | 22,300 | 22,300 | -2.39% | 26,902,800 | 12兆1416億 | +24.34% | 21.9 | 8.68 |
| 02/13 | 24,400 | 24,420 | 22,050 | 22,845 | +7.89% | 58,426,100 | 12兆4383億 | +30.07% | 22.43 | 8.89 |
| 02/12 | 19,785 | 21,175 | 19,480 | 21,175 | +12.36% | 35,993,800 | 11兆5291億 | +23.42% | 20.79 | 8.24 |
| 02/10 | 18,870 | 19,620 | 18,505 | 18,845 | -0.29% | 27,156,200 | 10兆2605億 | +12.35% | 18.5 | 7.33 |
| 02/09 | 20,695 | 20,710 | 18,900 | 18,900 | -1.02% | 28,238,500 | 10兆2904億 | +14.73% | 18.56 | 7.36 |
| 02/06 | 18,700 | 19,765 | 18,280 | 19,095 | -2.23% | 34,703,800 | 10兆3966億 | +18.34% | 18.75 | 7.43 |
| 02/05 | 19,100 | 19,875 | 18,900 | 19,530 | -6.56% | 34,194,000 | 10兆6334億 | +23.62% | 19.18 | 7.6 |
| 02/04 | 20,770 | 21,115 | 20,180 | 20,900 | +0.55% | 31,616,400 | 11兆3793億 | +35.07% | 20.52 | 8.13 |
| 02/03 | 19,960 | 20,995 | 19,730 | 20,785 | +13.21% | 38,472,000 | 11兆3167億 | +37.92% | 20.41 | 8.09 |
| 02/02 | 19,860 | 21,135 | 18,350 | 18,360 | -14.04% | 50,445,600 | 9兆9964億 | +25.21% | 18.03 | 7.15 |
| 01/30 | 20,300 | 21,610 | 20,165 | 21,360 | +10.99% | 46,089,200 | 11兆6298億 | +49.1% | 20.97 | 8.31 |
| 01/29 | 19,800 | 20,325 | 18,635 | 19,245 | +1.58% | 37,021,200 | 10兆4782億 | +38.68% | 18.9 | 7.49 |
| 01/28 | 18,850 | 19,525 | 18,505 | 18,945 | +2.68% | 34,497,200 | 10兆3149億 | +40.53% | 18.6 | 7.37 |
| 01/27 | 17,495 | 18,450 | 17,400 | 18,450 | +5.73% | 28,112,500 | 10兆454億 | +40.81% | 18.12 | 7.18 |
| 01/26 | 17,200 | 17,875 | 17,095 | 17,450 | +0.66% | 29,697,700 | 9兆5009億 | +37% | 17.13 | 6.79 |
| 01/23 | 17,500 | 17,970 | 17,090 | 17,335 | -3.21% | 28,588,800 | 9兆4383億 | +39.95% | 17.02 | 6.75 |
| 01/22 | 18,195 | 18,490 | 17,270 | 17,910 | +8.55% | 41,559,800 | 9兆7514億 | +48.48% | 17.59 | 6.97 |
| 01/21 | 15,570 | 16,790 | 15,565 | 16,500 | +8.52% | 43,316,000 | 8兆9359億 | +40.53% | 16.12 | 6.39 |
| 01/20 | 15,210 | 15,670 | 14,675 | 15,205 | -0.03% | 31,050,200 | 8兆2345億 | +32.62% | 14.85 | 5.89 |
| 01/19 | 14,300 | 15,270 | 14,230 | 15,210 | +3.12% | 27,534,100 | 8兆2372億 | +35.37% | 14.86 | 5.89 |
| 01/16 | 13,890 | 14,790 | 13,705 | 14,750 | +8.22% | 36,880,600 | 7兆9881億 | +33.82% | 14.41 | 5.71 |
| 01/15 | 13,150 | 13,700 | 13,125 | 13,630 | +2.64% | 21,908,300 | 7兆3816億 | +25.76% | 13.31 | 5.28 |
| 01/14 | 13,875 | 13,925 | 13,025 | 13,280 | -2.96% | 28,070,200 | 7兆1920億 | +24.46% | 12.97 | 5.14 |
| 01/13 | 13,690 | 13,875 | 13,330 | 13,685 | +7.84% | 26,424,900 | 7兆4113億 | +30.31% | 13.37 | 5.3 |
| 01/09 | 12,730 | 12,980 | 12,235 | 12,690 | -2.38% | 30,583,300 | 6兆8725億 | +23.02% | 12.39 | 4.91 |
| 01/08 | 13,400 | 13,500 | 13,000 | 13,000 | +2.44% | 28,204,400 | 7兆404億 | +27.75% | 12.7 | 5.03 |
| 01/07 | 13,600 | 13,860 | 12,690 | 12,690 | +9.4% | 55,073,900 | 6兆8725億 | +26.76% | 12.39 | 4.91 |
| 01/06 | 11,500 | 11,600 | 10,945 | 11,600 | +2.2% | 33,475,000 | 6兆2822億 | +17.41% | 11.33 | 4.49 |
| 01/05 | 11,350 | 11,725 | 11,205 | 11,350 | +8.77% | 34,412,800 | 6兆1468億 | +16.08% | 11.09 | 4.39 |
| 2025 | ||||||||||
| 12/30 | 10,400 | 10,705 | 10,330 | 10,435 | -2.25% | 24,698,700 | 5兆6512億 | +8.03% | 10.19 | 5.78 |
| 12/29 | 11,500 | 11,555 | 10,615 | 10,675 | -6.48% | 34,828,800 | 5兆7812億 | +10.78% | 10.43 | 5.91 |
| 12/26 | 10,815 | 11,450 | 10,755 | 11,415 | +5.74% | 31,613,200 | 6兆1820億 | +18.78% | 11.15 | 6.32 |
| 12/25 | 10,855 | 11,315 | 10,470 | 10,795 | +1.79% | 36,070,000 | 5兆8462億 | +12.37% | 10.54 | 5.97 |
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 | |
| 2025年 3月期 | 3,250 3/18 | 1,440 12/18 | 58,604,900 12/18 | 1兆7520億 | 7762億5000万 | +40.61% 2/27 | -40.99% 4/7 |
| 2026年 3月期 | 24,420 2/13 | 1,510 4/7 | 64,535,100 11/21 | 13兆2959億 | 8140億6981万 | +65.28% 9/16 | -19.68% 11/26 |
| 最新 | 61,280 2026/5/28 | 41,659,000 | 33兆4381億 | +32.97% 46,084 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 536%（6.36倍）
- 2026/05/28 vs 2025/12/30
- 487%（5.87倍）
- 過去安値
1,440円（2024/12/18） - 4156%（42.56倍）
61,280円（5/28）
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。
