クオール HD（3034）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,859
- 始値
- 1,843
- 高値
- 1,846
- 安値
- 1,799
- 終値 -2.31%
- 1,816
- 出来高 +0.06%
- 164,800
乖離率
- 株価（5日）
移動平均値 - -1.3%
1,840 - 株価（25日）
移動平均値 - +0.33%
1,810 - 出来高（5日）
移動平均値 - -26.26%
223,500
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,843 | 1,846 | 1,799 | 1,816 | -2.31% | 164,800 | 706億4745万 | +0.33% | 8.75 | 1.19 |
| 05/21 | 1,818 | 1,868 | 1,818 | 1,859 | +2.59% | 164,700 | 723億2027万 | +2.48% | 8.96 | 1.22 |
| 05/20 | 1,818 | 1,824 | 1,773 | 1,812 | -1.2% | 183,000 | 704億9184万 | -0.28% | 8.73 | 1.19 |
| 05/19 | 1,920 | 1,920 | 1,834 | 1,834 | -2.45% | 271,800 | 713億4770万 | +0.6% | 8.84 | 1.2 |
| 05/18 | 1,930 | 1,980 | 1,880 | 1,880 | -2.59% | 333,200 | 731億3723万 | +2.79% | 9.06 | 1.23 |
| 05/15 | 1,830 | 1,963 | 1,801 | 1,930 | +12.54% | 574,400 | 750億8237万 | +5.35% | 9.3 | 1.26 |
| 05/14 | 1,723 | 1,736 | 1,681 | 1,715 | -0.46% | 183,900 | 667億1827万 | -6.44% | 8.26 | 1.12 |
| 05/13 | 1,737 | 1,737 | 1,715 | 1,723 | +0.06% | 131,800 | 670億2949万 | -6.46% | 8.3 | 1.13 |
| 05/12 | 1,740 | 1,752 | 1,712 | 1,722 | -1.66% | 171,600 | 669億9059万 | -6.87% | 8.3 | 1.13 |
| 05/11 | 1,759 | 1,785 | 1,742 | 1,751 | -0.51% | 174,000 | 681億1877万 | -5.71% | 8.44 | 1.15 |
| 05/08 | 1,755 | 1,766 | 1,735 | 1,760 | +0.28% | 184,600 | 684億6890万 | -5.48% | 8.48 | 1.15 |
| 05/07 | 1,755 | 1,776 | 1,754 | 1,755 | -1.18% | 178,000 | 682億7438万 | -5.9% | 8.45 | 1.15 |
| 05/01 | 1,760 | 1,778 | 1,752 | 1,776 | +0.85% | 95,500 | 690億9134万 | -4.98% | 8.56 | 1.16 |
| 04/30 | 1,772 | 1,779 | 1,753 | 1,761 | -1.4% | 99,500 | 685億780万 | -5.83% | 8.48 | 1.15 |
| 04/28 | 1,765 | 1,786 | 1,762 | 1,786 | +1.25% | 102,600 | 694億8037万 | -4.59% | 8.6 | 1.17 |
| 04/27 | 1,788 | 1,788 | 1,754 | 1,764 | -0.56% | 105,800 | 686億2451万 | -5.77% | 8.5 | 1.15 |
| 04/24 | 1,775 | 1,792 | 1,744 | 1,774 | +1.03% | 171,600 | 690億1354万 | -5.18% | 8.55 | 1.16 |
| 04/23 | 1,803 | 1,803 | 1,745 | 1,756 | -2.71% | 106,600 | 683億1329万 | -6.15% | 8.46 | 1.15 |
| 04/22 | 1,837 | 1,842 | 1,805 | 1,805 | -1.74% | 69,800 | 702億1952万 | -3.63% | 8.7 | 1.18 |
| 04/21 | 1,865 | 1,870 | 1,829 | 1,837 | -1.5% | 83,500 | 714億6441万 | -1.92% | 8.85 | 1.2 |
| 04/20 | 1,890 | 1,890 | 1,859 | 1,865 | -0.96% | 105,100 | 725億5369万 | -0.32% | 8.98 | 1.22 |
| 04/17 | 1,890 | 1,906 | 1,878 | 1,883 | -0.58% | 69,100 | 732億5394万 | +0.8% | 9.07 | 1.23 |
| 04/16 | 1,902 | 1,932 | 1,888 | 1,894 | -0.53% | 103,300 | 736億8187万 | +1.61% | 9.12 | 1.24 |
| 04/15 | 1,897 | 1,910 | 1,881 | 1,904 | +1.22% | 89,900 | 740億7090万 | +2.31% | 9.17 | 1.25 |
| 04/14 | 1,926 | 1,927 | 1,879 | 1,881 | -1.57% | 97,300 | 731億7613万 | +1.18% | 9.06 | 1.23 |
| 04/13 | 1,948 | 1,964 | 1,908 | 1,911 | -2.4% | 96,600 | 743億4322万 | +2.96% | 9.21 | 1.25 |
| 04/10 | 1,977 | 1,987 | 1,958 | 1,958 | -0.1% | 170,200 | 761億7165万 | +5.61% | 9.43 | 1.28 |
| 04/09 | 1,972 | 2,004 | 1,954 | 1,960 | -1.26% | 158,900 | 762億4945万 | +5.95% | 9.44 | 1.28 |
| 04/08 | 1,987 | 1,993 | 1,965 | 1,985 | +1.53% | 148,300 | 772億2202万 | +7.65% | 9.56 | 1.3 |
| 04/07 | 1,953 | 1,960 | 1,944 | 1,955 | +0.1% | 107,800 | 760億5494万 | +6.37% | 9.42 | 1.28 |
| 04/06 | 1,933 | 1,964 | 1,927 | 1,953 | +1.35% | 135,300 | 759億7713万 | +6.49% | 9.41 | 1.28 |
| 04/03 | 1,926 | 1,940 | 1,913 | 1,927 | +0.89% | 99,300 | 749億6566万 | +5.01% | 9.28 | 1.26 |
| 04/02 | 1,915 | 1,946 | 1,897 | 1,910 | -0.37% | 129,900 | 743億431万 | +4.09% | 9.2 | 1.25 |
| 04/01 | 1,874 | 1,917 | 1,862 | 1,917 | +2.84% | 153,100 | 745億7663万 | +4.41% | 9.24 | 1.25 |
| 03/31 | 1,860 | 1,884 | 1,854 | 1,864 | +1.25% | 178,900 | 725億1479万 | +1.53% | 9.46 | 1.22 |
| 03/30 | 1,795 | 1,841 | 1,785 | 1,841 | -0.32% | 273,600 | 716億2002万 | +0.22% | 9.34 | 1.2 |
| 03/27 | 1,850 | 1,862 | 1,832 | 1,847 | +1.48% | 420,400 | 718億5344万 | +0.33% | 9.37 | 1.21 |
| 03/26 | 1,805 | 1,820 | 1,800 | 1,820 | +0.44% | 234,900 | 708億306万 | -1.25% | 9.23 | 1.19 |
| 03/25 | 1,800 | 1,814 | 1,788 | 1,812 | +1.63% | 212,600 | 704億9184万 | -1.89% | 9.19 | 1.19 |
| 03/24 | 1,771 | 1,793 | 1,754 | 1,783 | +3% | 206,600 | 693億6366万 | -3.67% | 9.04 | 1.17 |
| 03/23 | 1,755 | 1,774 | 1,727 | 1,731 | -2.15% | 316,300 | 673億4072万 | -6.89% | 8.78 | 1.13 |
| 03/19 | 1,788 | 1,803 | 1,769 | 1,769 | -2.7% | 193,000 | 688億1902万 | -5.25% | 8.97 | 1.16 |
| 03/18 | 1,813 | 1,818 | 1,803 | 1,818 | +0.66% | 196,400 | 707億2526万 | -2.94% | 9.22 | 1.19 |
| 03/17 | 1,784 | 1,810 | 1,784 | 1,806 | +1.35% | 271,000 | 702億5842万 | -3.78% | 9.16 | 1.18 |
| 03/16 | 1,771 | 1,801 | 1,762 | 1,782 | -0.45% | 246,300 | 693億2476万 | -5.41% | 9.04 | 1.17 |
| 03/13 | 1,807 | 1,813 | 1,788 | 1,790 | +0.06% | 160,100 | 696億3598万 | -5.74% | 9.08 | 1.17 |
| 03/12 | 1,818 | 1,818 | 1,788 | 1,789 | -1.76% | 251,300 | 695億9708万 | -6.53% | 9.07 | 1.17 |
| 03/11 | 1,841 | 1,843 | 1,821 | 1,821 | -0.92% | 179,300 | 708億4197万 | -5.6% | 9.24 | 1.19 |
| 03/10 | 1,844 | 1,847 | 1,816 | 1,838 | +0.77% | 245,200 | 715億331万 | -5.31% | 9.32 | 1.2 |
| 03/09 | 1,783 | 1,830 | 1,760 | 1,824 | -1.72% | 370,200 | 709億5867万 | -6.56% | 9.25 | 1.19 |
| 03/06 | 1,852 | 1,856 | 1,828 | 1,856 | +0.81% | 182,100 | 722億356万 | -5.5% | 9.41 | 1.21 |
| 03/05 | 1,847 | 1,856 | 1,832 | 1,841 | +0.99% | 178,700 | 716億2002万 | -6.69% | 9.34 | 1.2 |
| 03/04 | 1,809 | 1,835 | 1,792 | 1,823 | -0.16% | 215,400 | 709億1977万 | -8.16% | 9.25 | 1.19 |
| 03/03 | 1,855 | 1,859 | 1,824 | 1,826 | -2.41% | 264,000 | 710億3648万 | -8.56% | 9.26 | 1.19 |
| 03/02 | 1,877 | 1,910 | 1,855 | 1,871 | -4.93% | 335,100 | 727億8711万 | -6.87% | 9.49 | 1.22 |
| 02/27 | 1,950 | 1,968 | 1,943 | 1,968 | +1.97% | 126,400 | 765億6068万 | -2.48% | 9.98 | 1.29 |
| 02/26 | 1,940 | 1,948 | 1,924 | 1,930 | -0.46% | 145,300 | 750億8237万 | -4.55% | 9.79 | 1.26 |
| 02/25 | 1,928 | 1,946 | 1,914 | 1,939 | +1.73% | 146,000 | 754億3250万 | -4.48% | 9.83 | 1.27 |
| 02/24 | 1,896 | 1,913 | 1,878 | 1,906 | +0.53% | 103,400 | 741億4870万 | -6.43% | 9.67 | 1.25 |
| 02/20 | 1,924 | 1,926 | 1,896 | 1,896 | -2.02% | 140,700 | 737億5968万 | -7.24% | 9.62 | 1.24 |
| 02/19 | 1,910 | 1,942 | 1,881 | 1,935 | +1.95% | 216,700 | 752億7688万 | -5.7% | 9.81 | 1.27 |
| 02/18 | 1,936 | 1,946 | 1,896 | 1,898 | -0.89% | 198,100 | 738億3748万 | -7.77% | 9.63 | 1.24 |
| 02/17 | 1,926 | 1,940 | 1,897 | 1,915 | -0.52% | 161,600 | 744億9883万 | -7.22% | 9.71 | 1.25 |
| 02/16 | 1,999 | 2,000 | 1,908 | 1,925 | -2.28% | 297,400 | 748億8786万 | -7.05% | 9.76 | 1.26 |
| 02/13 | 1,950 | 1,977 | 1,906 | 1,970 | +1.81% | 266,300 | 766億3848万 | -5.24% | 9.99 | 1.29 |
| 02/12 | 1,939 | 1,960 | 1,930 | 1,935 | +0.05% | 178,300 | 752億7688万 | -7.15% | 9.81 | 1.27 |
| 02/10 | 1,913 | 1,957 | 1,907 | 1,934 | +1.1% | 246,000 | 752億3798万 | -7.42% | 9.81 | 1.26 |
| 02/09 | 1,971 | 1,976 | 1,887 | 1,913 | -3.48% | 518,500 | 744億2102万 | -8.69% | 9.7 | 1.25 |
| 02/06 | 2,042 | 2,054 | 1,956 | 1,982 | -8.07% | 560,700 | 771億531万 | -5.8% | 10.05 | 1.3 |
| 02/05 | 2,181 | 2,188 | 2,156 | 2,156 | -0.37% | 174,800 | 838億7440万 | +2.08% | 10.94 | 1.41 |
| 02/04 | 2,167 | 2,174 | 2,160 | 2,164 | +0.6% | 93,600 | 841億8562万 | +2.41% | 10.98 | 1.42 |
| 02/03 | 2,143 | 2,169 | 2,141 | 2,151 | +0.84% | 80,900 | 836億7989万 | +1.8% | 10.91 | 1.41 |
| 02/02 | 2,156 | 2,173 | 2,127 | 2,133 | +0.57% | 111,900 | 829億7964万 | +0.85% | 10.82 | 1.4 |
| 01/30 | 2,115 | 2,134 | 2,095 | 2,121 | +0.9% | 100,900 | 825億1280万 | +0.09% | 10.76 | 1.39 |
| 01/29 | 2,103 | 2,124 | 2,063 | 2,102 | -0.05% | 120,300 | 817億7365万 | -0.94% | 10.66 | 1.37 |
| 01/28 | 2,120 | 2,133 | 2,103 | 2,103 | -1.54% | 119,500 | 818億1255万 | -1.13% | 10.67 | 1.38 |
| 01/27 | 2,110 | 2,145 | 2,092 | 2,136 | +0.85% | 147,700 | 830億9634万 | +0.23% | 10.83 | 1.4 |
| 01/26 | 2,112 | 2,160 | 2,107 | 2,118 | -0.19% | 136,800 | 823億9609万 | -0.7% | 10.74 | 1.39 |
| 01/23 | 2,113 | 2,129 | 2,096 | 2,122 | +1.63% | 126,600 | 825億5170万 | -0.84% | 10.76 | 1.39 |
| 01/22 | 2,081 | 2,098 | 2,075 | 2,088 | +0.34% | 103,900 | 812億2901万 | -2.79% | 10.59 | 1.37 |
| 01/21 | 2,109 | 2,127 | 2,081 | 2,081 | -1.75% | 120,000 | 809億5669万 | -3.48% | 10.55 | 1.36 |
| 01/20 | 2,110 | 2,123 | 2,086 | 2,118 | +0.19% | 87,100 | 823億9609万 | -2.22% | 10.74 | 1.39 |
| 01/19 | 2,093 | 2,123 | 2,090 | 2,114 | +1.15% | 100,400 | 822億4048万 | -2.76% | 10.72 | 1.38 |
| 01/16 | 2,075 | 2,097 | 2,073 | 2,090 | +0.1% | 116,400 | 813億682万 | -4.26% | 10.6 | 1.37 |
| 01/15 | 2,100 | 2,110 | 2,083 | 2,088 | +0.24% | 97,600 | 812億2901万 | -4.74% | 10.59 | 1.37 |
| 01/14 | 2,054 | 2,107 | 2,054 | 2,083 | +1.41% | 183,500 | 810億3450万 | -5.32% | 10.57 | 1.36 |
| 01/13 | 2,100 | 2,110 | 2,041 | 2,054 | -2.1% | 224,700 | 799億632万 | -7.02% | 10.42 | 1.34 |
| 01/09 | 2,135 | 2,148 | 2,084 | 2,098 | -1.46% | 177,600 | 816億1804万 | -5.5% | 10.64 | 1.37 |
| 01/08 | 2,113 | 2,148 | 2,110 | 2,129 | +2.16% | 181,400 | 828億2402万 | -4.61% | 10.8 | 1.39 |
| 01/07 | 2,070 | 2,084 | 2,046 | 2,084 | +0.48% | 232,600 | 810億7340万 | -7.05% | 10.57 | 1.36 |
| 01/06 | 2,095 | 2,100 | 2,052 | 2,074 | -0.48% | 256,800 | 806億8437万 | -7.94% | 10.52 | 1.36 |
| 01/05 | 2,140 | 2,152 | 2,083 | 2,084 | -2.57% | 225,300 | 810億7340万 | -7.95% | 10.57 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 2,170 | 2,184 | 2,139 | 2,139 | -1.2% | 202,100 | 832億1305万 | -5.85% | 10.83 | 1.47 |
| 12/29 | 2,173 | 2,185 | 2,140 | 2,165 | -0.69% | 198,100 | 842億2452万 | -4.96% | 10.96 | 1.48 |
| 12/26 | 2,172 | 2,191 | 2,164 | 2,180 | +0.37% | 164,800 | 848億807万 | -4.55% | 11.04 | 1.5 |
| 12/25 | 2,208 | 2,208 | 2,155 | 2,172 | -1.45% | 145,300 | 844億9684万 | -4.99% | 11 | 1.49 |
| 12/24 | 2,230 | 2,232 | 2,194 | 2,204 | -0.85% | 104,700 | 857億4173万 | -3.67% | 11.16 | 1.51 |
| 12/23 | 2,204 | 2,238 | 2,204 | 2,223 | +0.95% | 86,000 | 864億8089万 | -2.76% | 11.26 | 1.52 |
| 12/22 | 2,230 | 2,234 | 2,185 | 2,202 | -1.39% | 93,400 | 856億6393万 | -3.63% | 11.15 | 1.51 |
| 12/19 | 2,229 | 2,278 | 2,223 | 2,233 | +1.59% | 219,200 | 868億6991万 | -2.1% | 11.31 | 1.53 |
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 | |
| 2012年 3月期 | 695 3/30 | 495 49,500 1/18 | 304,900 3,049 3/6 | 87億28万 | 61億9660万 | +33.52% 4/9 | -1.57% 2/14 |
| 2013年 3月期 | 957 3/25 | 616 5/29 | 458,900 1/30 | 119億8010万 | 77億1133万 | +14.11% 7/3 | -17.95% 5/29 |
| 2014年 3月期 | 933 5/7 | 515 6/21 | 1,073,400 6/11 | 116億7966万 | 64億4697万 | +9.83% 10/28 | -28.19% 6/7 |
| 2015年 3月期 | 1,278 3/6 | 539 5/13 | 378,800 3/6 | 458億1054万 | 178億6704万 | +28.96% 3/6 | -8.39% 5/13 |
| 2016年 3月期 | 2,267 8/4 | 992 4/1 | 840,100 7/31 | 812億6174万 | 355億5873万 | +27.78% 7/1 | -18.51% 11/4 |
| 2017年 3月期 | 1,727 5/16 | 1,206 6/24 | 503,600 7/29 | 619億517万 | 432億2967万 | +15.04% 8/2 | -12.26% 6/24 |
| 2018年 3月期 | 2,475 2/5 | 1,456 4/14 | 1,003,200 10/26 | 962億8439万 | 521億9104万 | +14.76% 8/1 | -9.49% 3/26 |
| 2019年 3月期 | 2,610 10/19 | 1,309 2/12 | 1,207,400 2/13 | 1015億3626万 | 509億2374万 | +10.94% 8/24 | -21.14% 11/1 |
| 2020年 3月期 | 1,802 7/4 | 1,001 3/13 | 546,400 8/6 | 701億281万 | 389億4168万 | +14.13% 7/4 | -20.9% 3/13 |
| 2021年 3月期 | 1,657 3/18 | 986 8/7 | 1,281,200 6/9 | 644億6191万 | 383億5814万 | +19.38% 2/15 | -9.38% 7/2 |
| 2022年 3月期 | 1,798 11/8 | 1,089 3/9 | 849,400 10/19 | 699億4720万 | 423億6513万 | +12.59% 11/5 | -14.09% 12/2 |
| 2023年 3月期 | 1,517 7/29 | 1,009 5/13 | 921,200 5/31 | 590億1552万 | 392億5291万 | +15.44% 6/8 | -14.65% 8/10 |
| 2024年 3月期 | 1,989 9/15 | 1,144 4/6 | 3,953,200 5/18 | 773億7763万 | 445億478万 | +29.71% 5/18 | -11.67% 11/8 |
| 2025年 3月期 | 1,863 5/10 | 1,187 8/5 | 1,099,000 5/13 | 724億7588万 | 461億7760万 | +25.67% 4/16 | -19.89% 8/5 |
| 2026年 3月期 | 2,404 12/1 | 1,727 3/23 4/7 | 899,500 4/24 | 935億2229万 | 671億8510万 | +13.37% 11/21 | -14.04% 5/21 |
| 最新 | 1,816 2026/5/22 | 164,800 | 706億4745万 | +0.33% 1,810 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 114%（2.14倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/05/22 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
495円（2012/01/18） - 267%（3.67倍）
1,816円（5/22）
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。
