スパイダープラス（4192）の株価チャート
株価
5/27
- 前日 (5/26)
- 264
- 始値
- 266
- 高値
- 274
- 安値
- 264
- 終値 +3.79%
- 274
- 出来高 -38.27%
- 122,900
乖離率
- 株価（5日）
移動平均値 - -1.08%
277 - 株価（25日）
移動平均値 - -10.16%
305 - 出来高（5日）
移動平均値 - +1.39%
121,220
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 266 | 274 | 264 | 274 | +3.79% | 122,900 | 97億2902万 | -10.16% | - | 3.65 |
| 05/26 | 282 | 282 | 263 | 264 | -6.05% | 199,100 | 93億7395万 | -13.73% | - | 3.51 |
| 05/25 | 290 | 290 | 278 | 281 | -1.75% | 85,900 | 99億7757万 | -8.47% | - | 3.74 |
| 05/22 | 280 | 290 | 280 | 286 | +1.78% | 121,400 | 101億5511万 | -6.84% | - | 3.81 |
| 05/21 | 278 | 282 | 272 | 281 | +2.55% | 76,800 | 99億7757万 | -8.47% | - | 3.74 |
| 05/20 | 291 | 291 | 268 | 274 | -4.86% | 168,100 | 97億2902万 | -10.46% | - | 3.65 |
| 05/19 | 290 | 300 | 285 | 288 | -0.69% | 136,100 | 102億2613万 | -6.19% | - | 3.83 |
| 05/18 | 281 | 291 | 278 | 290 | +6.23% | 176,100 | 102億9714万 | -5.54% | - | 3.86 |
| 05/15 | 318 | 318 | 273 | 273 | -14.15% | 585,200 | 96億9352万 | -10.78% | - | 3.63 |
| 05/14 | 322 | 337 | 316 | 318 | -0.93% | 220,300 | 112億9135万 | +3.92% | - | 4.23 |
| 05/13 | 335 | 338 | 319 | 321 | -5.03% | 173,700 | 113億9787万 | +5.25% | - | 4.27 |
| 05/12 | 370 | 370 | 333 | 338 | -7.4% | 487,900 | 120億150万 | +11.92% | - | 4.5 |
| 05/11 | 358 | 371 | 356 | 365 | +3.99% | 392,800 | 129億6020万 | +21.67% | - | 4.86 |
| 05/08 | 337 | 355 | 335 | 351 | +3.24% | 268,100 | 124億6309万 | +18.98% | - | 4.67 |
| 05/07 | 338 | 346 | 329 | 340 | +4.62% | 360,700 | 120億7251万 | +16.44% | - | 4.52 |
| 05/01 | 315 | 329 | 315 | 325 | +3.17% | 367,400 | 115億3990万 | +12.85% | - | 4.33 |
| 04/30 | 320 | 323 | 312 | 315 | +0.32% | 279,900 | 111億8483万 | +10.14% | - | 4.19 |
| 04/28 | 305 | 314 | 305 | 314 | +2.95% | 153,000 | 111億4932万 | +10.95% | - | 4.18 |
| 04/27 | 299 | 311 | 299 | 305 | +3.39% | 160,800 | 108億2975万 | +8.54% | - | 4.06 |
| 04/24 | 300 | 307 | 293 | 295 | -1.67% | 100,300 | 104億7468万 | +5.73% | - | 3.93 |
| 04/23 | 304 | 304 | 297 | 300 | -1.32% | 79,200 | 106億5222万 | +8.3% | - | 3.99 |
| 04/22 | 310 | 312 | 303 | 304 | -0.65% | 138,300 | 107億9424万 | +10.55% | - | 4.05 |
| 04/21 | 300 | 307 | 296 | 306 | +1.32% | 78,400 | 108億6526万 | +12.09% | - | 4.07 |
| 04/20 | 299 | 303 | 295 | 302 | -0.33% | 90,000 | 107億2323万 | +11.44% | - | 4.02 |
| 04/17 | 301 | 305 | 297 | 303 | +0.33% | 94,700 | 107億5874万 | +12.64% | - | 4.03 |
| 04/16 | 300 | 313 | 297 | 302 | +1.68% | 358,900 | 107億2323万 | +13.53% | - | 4.02 |
| 04/15 | 285 | 297 | 283 | 297 | +5.69% | 190,000 | 105億4569万 | +12.08% | - | 3.95 |
| 04/14 | 277 | 285 | 277 | 281 | +1.44% | 58,900 | 99億7757万 | +6.84% | - | 3.74 |
| 04/13 | 280 | 280 | 271 | 277 | +1.09% | 145,700 | 98億3554万 | +6.13% | - | 3.69 |
| 04/10 | 288 | 288 | 272 | 274 | -4.53% | 179,500 | 97億2902万 | +4.98% | - | 3.65 |
| 04/09 | 290 | 290 | 281 | 287 | +0.35% | 111,800 | 101億9062万 | +10.81% | - | 3.82 |
| 04/08 | 280 | 286 | 278 | 286 | +4.76% | 126,700 | 101億5511万 | +11.28% | - | 3.81 |
| 04/07 | 273 | 279 | 270 | 273 | -0.73% | 57,100 | 96億9352万 | +6.64% | - | 3.63 |
| 04/06 | 279 | 279 | 275 | 275 | -1.43% | 78,000 | 97億6453万 | +7.42% | - | 3.66 |
| 04/03 | 263 | 280 | 263 | 279 | +6.49% | 230,300 | 99億656万 | +8.98% | - | 3.71 |
| 04/02 | 272 | 273 | 259 | 262 | -3.68% | 192,700 | 93億293万 | +2.75% | - | 3.49 |
| 04/01 | 265 | 274 | 265 | 272 | +4.21% | 311,100 | 96億5801万 | +6.25% | - | 3.62 |
| 03/31 | 248 | 264 | 248 | 261 | +3.16% | 228,800 | 92億6743万 | +2.35% | - | 3.47 |
| 03/30 | 248 | 255 | 244 | 253 | -2.69% | 273,000 | 89億8337万 | -1.17% | - | 3.37 |
| 03/27 | 256 | 263 | 251 | 260 | +1.56% | 188,300 | 92億3192万 | +1.17% | - | 3.46 |
| 03/26 | 262 | 262 | 253 | 256 | -2.29% | 226,600 | 90億8989万 | -0.78% | - | 3.41 |
| 03/25 | 258 | 266 | 258 | 262 | +3.15% | 336,600 | 93億293万 | +1.16% | - | 3.49 |
| 03/24 | 248 | 254 | 244 | 254 | +4.96% | 189,800 | 90億1887万 | -1.93% | - | 3.38 |
| 03/23 | 246 | 247 | 240 | 242 | -3.59% | 250,500 | 85億9279万 | -7.28% | - | 3.22 |
| 03/19 | 255 | 255 | 248 | 251 | -3.46% | 175,400 | 89億1235万 | -4.92% | - | 3.34 |
| 03/18 | 258 | 260 | 253 | 260 | +1.96% | 125,800 | 92億3192万 | -2.99% | - | 3.46 |
| 03/17 | 249 | 255 | 246 | 255 | +4.51% | 161,400 | 90億5438万 | -5.56% | - | 3.39 |
| 03/16 | 245 | 247 | 238 | 244 | -1.21% | 220,700 | 86億6380万 | -10.29% | - | 3.25 |
| 03/13 | 243 | 247 | 241 | 247 | 0% | 288,400 | 87億7032万 | -10.18% | - | 3.29 |
| 03/12 | 252 | 255 | 246 | 247 | -4.26% | 232,200 | 87億7032万 | -11.15% | - | 3.29 |
| 03/11 | 259 | 265 | 257 | 258 | +0.78% | 116,000 | 91億6090万 | -7.86% | - | 3.43 |
| 03/10 | 250 | 256 | 245 | 256 | +4.49% | 129,800 | 90億8989万 | -9.22% | - | 3.41 |
| 03/09 | 248 | 252 | 235 | 245 | -6.84% | 313,000 | 86億9931万 | -13.73% | - | 3.26 |
| 03/06 | 240 | 264 | 239 | 263 | +10.97% | 658,300 | 93億3844万 | -8.36% | - | 3.5 |
| 03/05 | 242 | 247 | 234 | 237 | -0.84% | 756,600 | 84億1525万 | -17.71% | - | 3.15 |
| 03/04 | 249 | 249 | 235 | 239 | -6.27% | 530,200 | 84億8626万 | -17.87% | - | 3.18 |
| 03/03 | 261 | 261 | 252 | 255 | -3.04% | 334,900 | 90億5438万 | -13.27% | - | 3.39 |
| 03/02 | 267 | 268 | 258 | 263 | -2.95% | 384,800 | 93億3844万 | -11.15% | - | 3.5 |
| 02/27 | 272 | 275 | 269 | 271 | 0% | 94,800 | 96億2250万 | -9.36% | - | 3.61 |
| 02/26 | 268 | 278 | 267 | 271 | +1.5% | 144,100 | 96億2250万 | -9.67% | - | 3.61 |
| 02/25 | 270 | 272 | 267 | 267 | -1.11% | 95,700 | 94億8047万 | -11.59% | - | 3.55 |
| 02/24 | 278 | 279 | 267 | 270 | -2.88% | 213,400 | 95億8699万 | -11.48% | - | 3.59 |
| 02/20 | 278 | 279 | 274 | 278 | 0% | 99,300 | 98億7105万 | -9.45% | - | 3.7 |
| 02/19 | 279 | 282 | 276 | 278 | -1.07% | 90,700 | 98億7105万 | -9.74% | - | 3.7 |
| 02/18 | 273 | 283 | 270 | 281 | +4.07% | 172,900 | 99億7757万 | -9.06% | - | 3.74 |
| 02/17 | 283 | 283 | 266 | 270 | -3.57% | 661,700 | 95億8699万 | -12.9% | - | 3.59 |
| 02/16 | 294 | 295 | 280 | 280 | -4.44% | 389,900 | 99億4207万 | -10.26% | - | 3.73 |
| 02/13 | 307 | 310 | 293 | 293 | -11.48% | 663,600 | 104億366万 | -6.39% | - | 3.9 |
| 02/12 | 335 | 339 | 327 | 331 | -1.19% | 280,300 | 117億5294万 | +5.75% | - | 4.41 |
| 02/10 | 319 | 336 | 319 | 335 | +6.35% | 200,400 | 118億9497万 | +7.37% | - | 4.46 |
| 02/09 | 314 | 315 | 311 | 315 | +0.64% | 68,900 | 111億8483万 | +1.29% | - | 4.19 |
| 02/06 | 317 | 324 | 306 | 313 | -1.88% | 150,400 | 111億1381万 | +0.97% | - | 4.17 |
| 02/05 | 305 | 321 | 305 | 319 | +3.91% | 157,600 | 113億2686万 | +3.24% | - | 4.25 |
| 02/04 | 310 | 310 | 304 | 307 | -1.92% | 72,000 | 109億77万 | -0.32% | - | 4.09 |
| 02/03 | 310 | 314 | 307 | 313 | +2.29% | 72,200 | 111億1381万 | +1.29% | - | 4.17 |
| 02/02 | 305 | 314 | 305 | 306 | +0.66% | 106,300 | 108億6526万 | -0.65% | - | 4.07 |
| 01/30 | 306 | 307 | 300 | 304 | -0.33% | 85,300 | 107億9424万 | -1.3% | - | 4.05 |
| 01/29 | 303 | 308 | 300 | 305 | +0.99% | 62,200 | 108億2975万 | -0.97% | - | 4.06 |
| 01/28 | 306 | 306 | 299 | 302 | -1.63% | 103,200 | 107億2323万 | -1.95% | - | 4.02 |
| 01/27 | 312 | 313 | 306 | 307 | -1.29% | 71,700 | 109億77万 | -0.32% | - | 4.09 |
| 01/26 | 320 | 320 | 311 | 311 | -2.81% | 92,300 | 110億4280万 | +1.3% | - | 4.14 |
| 01/23 | 319 | 320 | 312 | 320 | +1.27% | 108,700 | 113億6236万 | +4.23% | - | 4.26 |
| 01/22 | 317 | 320 | 312 | 316 | +0.96% | 94,100 | 112億2033万 | +3.27% | - | 4.21 |
| 01/21 | 317 | 317 | 307 | 313 | -2.49% | 162,800 | 110億9619万 | +2.62% | - | 4.16 |
| 01/20 | 324 | 326 | 317 | 321 | -1.53% | 119,100 | 113億7980万 | +4.9% | - | 4.27 |
| 01/19 | 330 | 330 | 320 | 326 | 0% | 178,200 | 115億5705万 | +6.54% | - | 4.33 |
| 01/16 | 319 | 326 | 317 | 326 | +2.19% | 87,900 | 115億5705万 | +7.24% | - | 4.33 |
| 01/15 | 304 | 319 | 303 | 319 | +4.93% | 143,400 | 113億890万 | +5.28% | - | 4.24 |
| 01/14 | 306 | 307 | 302 | 304 | -0.33% | 55,100 | 107億7713万 | +0.66% | - | 4.04 |
| 01/13 | 310 | 312 | 303 | 305 | -0.65% | 80,400 | 108億1258万 | +0.99% | - | 4.05 |
| 01/09 | 305 | 310 | 302 | 307 | +0.99% | 65,900 | 108億8348万 | +1.66% | - | 4.08 |
| 01/08 | 298 | 305 | 295 | 304 | +2.36% | 111,100 | 107億7713万 | +0.66% | - | 4.04 |
| 01/07 | 304 | 305 | 297 | 297 | -1.98% | 109,000 | 105億2897万 | -1.66% | - | 3.95 |
| 01/06 | 302 | 308 | 301 | 303 | +0.66% | 102,700 | 107億4168万 | +0.33% | - | 4.03 |
| 01/05 | 296 | 302 | 293 | 301 | +3.08% | 131,800 | 106億7078万 | -0.66% | - | 4 |
| 2025 | ||||||||||
| 12/30 | 297 | 297 | 291 | 292 | -1.35% | 309,200 | 103億5172万 | -3.63% | - | 3.89 |
| 12/29 | 300 | 302 | 296 | 296 | -2.31% | 317,100 | 104億9352万 | -2.63% | - | 3.94 |
| 12/26 | 314 | 314 | 298 | 303 | -4.11% | 458,300 | 107億4168万 | -0.66% | - | 4.04 |
| 12/25 | 311 | 318 | 310 | 316 | +2.93% | 251,500 | 112億254万 | +3.27% | - | 4.21 |
| 12/24 | 304 | 310 | 304 | 307 | +2.33% | 203,500 | 108億8348万 | +0.33% | - | 4.09 |
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 | |
| 2021年 12月期 | 2,629 5/31 | 1,214 12/23 | 15,231,100 3/30 | 868億3955万 | 404億7597万 | +26.99% 5/31 | -21.7% 12/20 |
| 2022年 12月期 | 1,327 1/4 | 350 6/20 | 19,411,000 7/7 | 442億4350万 | 118億3014万 | +61.87% 7/13 | -31% 5/17 |
| 2023年 12月期 | 954 6/21 | 503 5/2 5/1 | 2,378,400 4/14 | 333億1873万 | 174億8936万 | +31.54% 6/5 | -14.21% 8/18 |
| 2024年 12月期 | 819 3/7 | 330 12/6 | 2,246,000 12/13 | 287億4657万 | 116億4794万 | +17.58% 12/23 | -32.43% 8/5 |
| 2025年 12月期 | 530 3/18 | 289 12/9 | 1,785,300 12/10 | 187億1244万 | 102億3814万 | +16.62% 2/12 | -24.68% 11/18 |
| 最新 | 274 2026/5/27 | 122,900 | 97億2902万 | -10.16% 305 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -45%（0.55倍）
- 2025/12/30 vs 2024/12/30
- -28%（0.72倍）
- 2026/05/27 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
234円（2026/03/05） - 17%（1.17倍）
274円（5/27）
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。
