スパイダープラス（4192）の株価チャート
株価
3/27
- 前日 (3/26)
- 256
- 始値
- 256
- 高値
- 263
- 安値
- 251
- 終値 +1.56%
- 260
- 出来高 -16.9%
- 188,300
乖離率
- 株価（5日）
移動平均値 - +1.96%
255 - 株価（25日）
移動平均値 - +1.17%
257 - 出来高（5日）
移動平均値 - -21%
238,360
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 256 | 263 | 251 | 260 | +1.56% | 188,300 | 92億3192万 | +1.17% | - | 3.47 |
| 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% | - | 3.39 |
| 03/23 | 246 | 247 | 240 | 242 | -3.59% | 250,500 | 85億9279万 | -7.28% | - | 3.23 |
| 03/19 | 255 | 255 | 248 | 251 | -3.46% | 175,400 | 89億1235万 | -4.92% | - | 3.35 |
| 03/18 | 258 | 260 | 253 | 260 | +1.96% | 125,800 | 92億3192万 | -2.99% | - | 3.47 |
| 03/17 | 249 | 255 | 246 | 255 | +4.51% | 161,400 | 90億5438万 | -5.56% | - | 3.4 |
| 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% | - | 3.44 |
| 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% | - | 3.27 |
| 03/06 | 240 | 264 | 239 | 263 | +10.97% | 658,300 | 93億3844万 | -8.36% | - | 3.51 |
| 03/05 | 242 | 247 | 234 | 237 | -0.84% | 756,600 | 84億1525万 | -17.71% | - | 3.16 |
| 03/04 | 249 | 249 | 235 | 239 | -6.27% | 530,200 | 84億8626万 | -17.87% | - | 3.19 |
| 03/03 | 261 | 261 | 252 | 255 | -3.04% | 334,900 | 90億5438万 | -13.27% | - | 3.4 |
| 03/02 | 267 | 268 | 258 | 263 | -2.95% | 384,800 | 93億3844万 | -11.15% | - | 3.51 |
| 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% | - | 3.56 |
| 02/24 | 278 | 279 | 267 | 270 | -2.88% | 213,400 | 95億8699万 | -11.48% | - | 3.6 |
| 02/20 | 278 | 279 | 274 | 278 | 0% | 99,300 | 98億7105万 | -9.45% | - | 3.71 |
| 02/19 | 279 | 282 | 276 | 278 | -1.07% | 90,700 | 98億7105万 | -9.74% | - | 3.71 |
| 02/18 | 273 | 283 | 270 | 281 | +4.07% | 172,900 | 99億7757万 | -9.06% | - | 3.75 |
| 02/17 | 283 | 283 | 266 | 270 | -3.57% | 661,700 | 95億8699万 | -12.9% | - | 3.6 |
| 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% | - | 3.91 |
| 02/12 | 335 | 339 | 327 | 331 | -1.19% | 280,300 | 117億5294万 | +5.75% | - | 4.42 |
| 02/10 | 319 | 336 | 319 | 335 | +6.35% | 200,400 | 118億9497万 | +7.37% | - | 4.47 |
| 02/09 | 314 | 315 | 311 | 315 | +0.64% | 68,900 | 111億8483万 | +1.29% | - | 4.2 |
| 02/06 | 317 | 324 | 306 | 313 | -1.88% | 150,400 | 111億1381万 | +0.97% | - | 4.18 |
| 02/05 | 305 | 321 | 305 | 319 | +3.91% | 157,600 | 113億2686万 | +3.24% | - | 4.26 |
| 02/04 | 310 | 310 | 304 | 307 | -1.92% | 72,000 | 109億77万 | -0.32% | - | 4.1 |
| 02/03 | 310 | 314 | 307 | 313 | +2.29% | 72,200 | 111億1381万 | +1.29% | - | 4.18 |
| 02/02 | 305 | 314 | 305 | 306 | +0.66% | 106,300 | 108億6526万 | -0.65% | - | 4.08 |
| 01/30 | 306 | 307 | 300 | 304 | -0.33% | 85,300 | 107億9424万 | -1.3% | - | 4.06 |
| 01/29 | 303 | 308 | 300 | 305 | +0.99% | 62,200 | 108億2975万 | -0.97% | - | 4.07 |
| 01/28 | 306 | 306 | 299 | 302 | -1.63% | 103,200 | 107億2323万 | -1.95% | - | 4.03 |
| 01/27 | 312 | 313 | 306 | 307 | -1.29% | 71,700 | 109億77万 | -0.32% | - | 4.1 |
| 01/26 | 320 | 320 | 311 | 311 | -2.81% | 92,300 | 110億4280万 | +1.3% | - | 4.15 |
| 01/23 | 319 | 320 | 312 | 320 | +1.27% | 108,700 | 113億6236万 | +4.23% | - | 4.27 |
| 01/22 | 317 | 320 | 312 | 316 | +0.96% | 94,100 | 112億2033万 | +3.27% | - | 4.22 |
| 01/21 | 317 | 317 | 307 | 313 | -2.49% | 162,800 | 110億9619万 | +2.62% | - | 4.18 |
| 01/20 | 324 | 326 | 317 | 321 | -1.53% | 119,100 | 113億7980万 | +4.9% | - | 4.28 |
| 01/19 | 330 | 330 | 320 | 326 | 0% | 178,200 | 115億5705万 | +6.54% | - | 4.35 |
| 01/16 | 319 | 326 | 317 | 326 | +2.19% | 87,900 | 115億5705万 | +7.24% | - | 4.35 |
| 01/15 | 304 | 319 | 303 | 319 | +4.93% | 143,400 | 113億890万 | +5.28% | - | 4.26 |
| 01/14 | 306 | 307 | 302 | 304 | -0.33% | 55,100 | 107億7713万 | +0.66% | - | 4.06 |
| 01/13 | 310 | 312 | 303 | 305 | -0.65% | 80,400 | 108億1258万 | +0.99% | - | 4.07 |
| 01/09 | 305 | 310 | 302 | 307 | +0.99% | 65,900 | 108億8348万 | +1.66% | - | 4.1 |
| 01/08 | 298 | 305 | 295 | 304 | +2.36% | 111,100 | 107億7713万 | +0.66% | - | 4.06 |
| 01/07 | 304 | 305 | 297 | 297 | -1.98% | 109,000 | 105億2897万 | -1.66% | - | 3.96 |
| 01/06 | 302 | 308 | 301 | 303 | +0.66% | 102,700 | 107億4168万 | +0.33% | - | 4.04 |
| 01/05 | 296 | 302 | 293 | 301 | +3.08% | 131,800 | 106億7078万 | -0.66% | - | 4.02 |
| 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 |
| 12/23 | 300 | 303 | 298 | 300 | 0% | 106,300 | 106億3533万 | -1.96% | - | 4 |
| 12/22 | 309 | 311 | 299 | 300 | -1.96% | 134,600 | 106億2783万 | -1.96% | - | 3.99 |
| 12/19 | 300 | 312 | 300 | 306 | +3.73% | 173,100 | 108億4038万 | -0.65% | - | 4.07 |
| 12/18 | 295 | 298 | 293 | 295 | -0.67% | 110,900 | 104億5069万 | -5.75% | - | 3.93 |
| 12/17 | 297 | 300 | 292 | 297 | +0.68% | 140,000 | 105億2155万 | -6.6% | - | 3.95 |
| 12/16 | 296 | 298 | 291 | 295 | -0.34% | 152,400 | 104億5069万 | -8.67% | - | 3.93 |
| 12/15 | 305 | 310 | 290 | 296 | -3.27% | 485,300 | 104億8612万 | -10.03% | - | 3.94 |
| 12/12 | 322 | 330 | 302 | 306 | -4.97% | 355,100 | 108億4038万 | -8.11% | - | 4.07 |
| 12/11 | 318 | 331 | 318 | 322 | +0.31% | 483,200 | 114億720万 | -4.45% | - | 4.29 |
| 12/10 | 299 | 371 | 296 | 321 | +9.18% | 1,785,300 | 113億7177万 | -5.87% | - | 4.27 |
| 12/09 | 297 | 300 | 289 | 294 | -1.34% | 184,500 | 104億1527万 | -14.53% | - | 3.91 |
| 12/08 | 299 | 300 | 296 | 298 | +1.02% | 81,000 | 105億5697万 | -14.61% | - | 3.97 |
| 12/05 | 298 | 302 | 295 | 295 | -1.34% | 99,600 | 104億5069万 | -16.67% | - | 3.93 |
| 12/04 | 303 | 304 | 296 | 299 | +1.01% | 140,400 | 105億9240万 | -16.48% | - | 3.98 |
| 12/03 | 302 | 303 | 295 | 296 | -2.95% | 236,900 | 104億8612万 | -18.46% | - | 3.94 |
| 12/02 | 312 | 315 | 304 | 305 | -1.93% | 73,300 | 108億496万 | -16.89% | - | 4.06 |
| 12/01 | 316 | 316 | 306 | 311 | +0.97% | 101,400 | 110億1751万 | -16.4% | - | 4.14 |
| 11/28 | 306 | 316 | 306 | 308 | +0.98% | 93,500 | 109億1123万 | -18.3% | - | 4.1 |
| 11/27 | 313 | 314 | 299 | 305 | -1.29% | 301,100 | 108億496万 | -20.16% | - | 4.06 |
| 11/26 | 321 | 321 | 309 | 309 | -4.33% | 187,200 | 109億4666万 | -20.16% | - | 4.11 |
| 11/25 | 329 | 329 | 320 | 323 | -0.31% | 131,400 | 114億4263万 | -17.39% | - | 4.3 |
| 11/21 | 317 | 326 | 316 | 324 | +1.89% | 84,000 | 114億7805万 | -17.97% | - | 4.31 |
| 11/20 | 316 | 328 | 316 | 318 | +1.6% | 135,300 | 112億6216万 | -20.1% | - | 4.23 |
| 11/19 | 307 | 313 | 303 | 313 | +2.29% | 136,800 | 110億8508万 | -22.33% | - | 4.16 |
| 11/18 | 321 | 321 | 305 | 306 | -2.24% | 401,700 | 108億3717万 | -24.63% | - | 4.07 |
| 11/17 | 343 | 343 | 312 | 313 | -10.83% | 770,200 | 110億8508万 | -23.84% | - | 4.16 |
| 11/14 | 349 | 363 | 347 | 351 | -16.63% | 898,700 | 124億3087万 | -15.42% | - | 4.67 |
| 11/13 | 425 | 425 | 417 | 421 | -1.64% | 162,700 | 149億996万 | +0.72% | - | 5.6 |
| 11/12 | 421 | 430 | 421 | 428 | +0.47% | 78,200 | 151億5787万 | +2.39% | - | 5.69 |
| 11/11 | 433 | 435 | 425 | 426 | +0.24% | 54,700 | 150億8704万 | +1.67% | - | 5.67 |
| 11/10 | 419 | 425 | 413 | 425 | +3.41% | 42,900 | 150億5163万 | +1.43% | - | 5.65 |
| 11/07 | 410 | 416 | 408 | 411 | 0% | 45,400 | 145億5581万 | -1.67% | - | 5.47 |
| 11/06 | 409 | 413 | 406 | 411 | +1.23% | 40,300 | 145億5581万 | -1.91% | - | 5.47 |
| 11/05 | 413 | 415 | 398 | 406 | -2.4% | 136,700 | 143億7873万 | -3.33% | - | 5.4 |
| 11/04 | 414 | 418 | 413 | 416 | +0.48% | 25,700 | 147億3288万 | -1.19% | - | 5.53 |
| 10/31 | 410 | 415 | 408 | 414 | +1.22% | 37,900 | 146億6205万 | -1.9% | - | 5.51 |
| 10/30 | 401 | 412 | 401 | 409 | +1.49% | 58,900 | 144億8498万 | -3.31% | - | 5.44 |
| 10/29 | 416 | 416 | 403 | 403 | -2.18% | 84,700 | 142億7248万 | -4.95% | - | 5.36 |
| 10/28 | 423 | 423 | 412 | 412 | -1.67% | 47,800 | 145億9122万 | -3.29% | - | 5.48 |
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 | 260 2026/3/27 | 188,300 | 92億3192万 | +1.17% 257 | |||
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）
- 2026/03/27 vs 2025/12/30
- -11%（0.89倍）
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。
