サイプレスHD（428A）の株価チャート
株価
7/14
- 前日 (7/13)
- 1,229
- 始値
- 1,230
- 高値
- 1,259
- 安値
- 1,230
- 終値 +1.46%
- 1,247
- 出来高 +1.82%
- 11,200
乖離率
- 株価（5日）
移動平均値 - +1.8%
1,225 - 株価（25日）
移動平均値 - +1.96%
1,223 - 出来高（5日）
移動平均値 - -20.9%
14,160
2026/02/17～2026/07/14
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 |
| 07/14 | 1,230 | 1,259 | 1,230 | 1,247 | +1.46% | 11,200 | 158億9251万 | +1.96% | 30.56 | 5.94 |
| 07/13 | 1,230 | 1,235 | 1,221 | 1,229 | -0.16% | 11,000 | 156億6311万 | +0.57% | 30.12 | 5.86 |
| 07/10 | 1,215 | 1,269 | 1,215 | 1,231 | +1.32% | 19,000 | 156億8860万 | +0.82% | 30.17 | 5.86 |
| 07/09 | 1,202 | 1,222 | 1,200 | 1,215 | +1.08% | 11,700 | 154億8468万 | -0.33% | 29.78 | 5.79 |
| 07/08 | 1,220 | 1,237 | 1,201 | 1,202 | -1.07% | 17,900 | 153億1900万 | -1.23% | 29.46 | 5.73 |
| 07/07 | 1,260 | 1,260 | 1,211 | 1,215 | -3.57% | 25,500 | 154億8468万 | -0.49% | 29.78 | 5.79 |
| 07/06 | 1,277 | 1,284 | 1,235 | 1,260 | -0.79% | 19,600 | 160億5819万 | +3.03% | 30.88 | 6 |
| 07/03 | 1,260 | 1,271 | 1,245 | 1,270 | +0.79% | 10,500 | 161億8564万 | +3.93% | 31.13 | 6.05 |
| 07/02 | 1,240 | 1,263 | 1,240 | 1,260 | +2.02% | 8,300 | 160億5819万 | +3.11% | 30.88 | 6 |
| 07/01 | 1,249 | 1,262 | 1,226 | 1,235 | 0% | 20,100 | 157億3958万 | +1.23% | 30.27 | 5.88 |
| 06/30 | 1,260 | 1,265 | 1,214 | 1,235 | -0.64% | 15,000 | 157億3958万 | +1.48% | 30.27 | 5.88 |
| 06/29 | 1,250 | 1,253 | 1,222 | 1,243 | +1.39% | 12,700 | 158億4153万 | +2.47% | 30.46 | 5.92 |
| 06/26 | 1,215 | 1,228 | 1,200 | 1,226 | +0.49% | 23,100 | 156億2487万 | +1.57% | 30.05 | 5.84 |
| 06/25 | 1,226 | 1,240 | 1,210 | 1,220 | 0% | 9,200 | 155億4841万 | +1.67% | 29.9 | 5.81 |
| 06/24 | 1,247 | 1,291 | 1,209 | 1,220 | -1.21% | 24,900 | 155億4841万 | +2.43% | 29.9 | 5.81 |
| 06/23 | 1,201 | 1,239 | 1,195 | 1,235 | +2.83% | 17,000 | 157億3958万 | +4.4% | 30.27 | 5.88 |
| 06/22 | 1,187 | 1,233 | 1,187 | 1,201 | +1.26% | 24,900 | 153億626万 | +2.3% | 29.44 | 5.72 |
| 06/19 | 1,209 | 1,221 | 1,174 | 1,186 | -1.66% | 22,900 | 151億1509万 | +1.54% | 29.07 | 5.65 |
| 06/18 | 1,171 | 1,213 | 1,166 | 1,206 | +2.9% | 23,900 | 153億6998万 | +3.88% | 29.56 | 5.75 |
| 06/17 | 1,179 | 1,210 | 1,167 | 1,172 | -1.1% | 17,700 | 149億3667万 | +1.65% | 28.72 | 5.58 |
| 06/16 | 1,207 | 1,210 | 1,174 | 1,185 | -1.82% | 16,700 | 151億235万 | +3.31% | 29.04 | 5.65 |
| 06/15 | 1,218 | 1,233 | 1,194 | 1,207 | -1.31% | 18,400 | 153億8273万 | +5.97% | 29.58 | 5.75 |
| 06/12 | 1,212 | 1,223 | 1,154 | 1,223 | -0.08% | 32,800 | 155億8664万 | +8.23% | 29.97 | 5.83 |
| 06/11 | 1,234 | 1,242 | 1,198 | 1,224 | -0.57% | 13,200 | 155億9939万 | +9.19% | 30 | 5.83 |
| 06/10 | 1,214 | 1,231 | 1,198 | 1,231 | +1.4% | 10,900 | 156億8860万 | +10.9% | 30.17 | 5.86 |
| 06/09 | 1,197 | 1,217 | 1,174 | 1,214 | +1.42% | 17,900 | 154億7194万 | +10.56% | 29.75 | 5.78 |
| 06/08 | 1,184 | 1,207 | 1,167 | 1,197 | +0.67% | 29,400 | 152億5528万 | +10.12% | 29.34 | 5.7 |
| 06/05 | 1,163 | 1,240 | 1,150 | 1,189 | +2.24% | 39,500 | 151億5332万 | +10.5% | 29.14 | 5.66 |
| 06/04 | 1,285 | 1,285 | 1,161 | 1,163 | -10.47% | 62,000 | 148億2196万 | +9.1% | 28.5 | 5.54 |
| 06/03 | 1,281 | 1,319 | 1,276 | 1,299 | +1.64% | 52,600 | 165億5523万 | +23.13% | 31.84 | 6.19 |
| 06/02 | 1,229 | 1,294 | 1,181 | 1,278 | +3.99% | 74,100 | 162億8759万 | +23% | 31.32 | 6.09 |
| 06/01 | 1,320 | 1,329 | 1,225 | 1,229 | -3.83% | 80,000 | 156億6311万 | +19.79% | 30.12 | 5.86 |
| 05/29 | 1,240 | 1,285 | 1,232 | 1,278 | +5.62% | 89,300 | 162億8759万 | +25.91% | 31.32 | 6.09 |
| 05/28 | 1,187 | 1,210 | 1,157 | 1,210 | +4.58% | 60,200 | 154億2096万 | +21% | 29.66 | 5.76 |
| 05/27 | 1,138 | 1,160 | 1,130 | 1,157 | +1.67% | 47,900 | 147億4550万 | +17.11% | 28.36 | 5.51 |
| 05/26 | 1,084 | 1,147 | 1,081 | 1,138 | +5.27% | 86,700 | 145億335万 | +16.36% | 27.89 | 5.42 |
| 05/25 | 1,048 | 1,081 | 1,023 | 1,081 | +3.15% | 59,500 | 137億7691万 | +11.67% | 26.49 | 5.15 |
| 05/22 | 999 | 1,054 | 995 | 1,048 | +4.9% | 52,400 | 133億5634万 | +9.17% | 25.69 | 4.99 |
| 05/21 | 1,014 | 1,014 | 993 | 999 | -1.48% | 30,700 | 127億3185万 | +4.83% | 24.48 | 4.76 |
| 05/20 | 1,042 | 1,042 | 999 | 1,014 | -0.98% | 33,100 | 129億2302万 | +6.96% | 24.85 | 4.83 |
| 05/19 | 1,050 | 1,052 | 1,021 | 1,024 | -1.16% | 46,400 | 130億5047万 | +8.59% | 25.1 | 4.88 |
| 05/18 | 1,043 | 1,043 | 1,015 | 1,036 | +0.39% | 34,900 | 132億340万 | +10.57% | 25.39 | 4.94 |
| 05/15 | 1,010 | 1,033 | 995 | 1,032 | +3.72% | 34,600 | 131億5242万 | +10.85% | 25.29 | 4.92 |
| 05/14 | 1,055 | 1,060 | 990 | 995 | -3.96% | 57,700 | 126億8087万 | +7.57% | 24.39 | 4.74 |
| 05/13 | 1,003 | 1,045 | 998 | 1,036 | +6.04% | 90,200 | 132億340万 | +12.61% | 25.39 | 4.94 |
| 05/12 | 988 | 1,001 | 977 | 977 | +0.41% | 44,300 | 124億5147万 | +6.89% | 23.95 | 4.65 |
| 05/11 | 1,002 | 1,009 | 971 | 973 | -2.6% | 124,600 | 124億49万 | +6.92% | 23.85 | 4.64 |
| 05/08 | 941 | 1,008 | 941 | 999 | +6.16% | 53,500 | 127億3185万 | +10.39% | 24.48 | 4.76 |
| 05/07 | 951 | 962 | 938 | 941 | -0.42% | 38,000 | 119億9266万 | +4.67% | 23.06 | 4.48 |
| 05/01 | 934 | 946 | 929 | 945 | +1.29% | 29,000 | 120億4364万 | +5.59% | 23.16 | 4.5 |
| 04/30 | 934 | 935 | 911 | 933 | +0.32% | 43,800 | 118億9071万 | +4.83% | 22.87 | 4.45 |
| 04/28 | 925 | 930 | 910 | 930 | +0.43% | 14,900 | 118億5247万 | +4.97% | 22.79 | 4.43 |
| 04/27 | 918 | 934 | 906 | 926 | +2.21% | 20,200 | 118億149万 | +4.99% | 22.7 | 4.41 |
| 04/24 | 905 | 920 | 894 | 906 | +0.55% | 21,100 | 115億4660万 | +3.31% | 22.21 | 4.32 |
| 04/23 | 961 | 961 | 892 | 901 | -4.76% | 60,700 | 114億8288万 | +3.21% | 22.08 | 4.29 |
| 04/22 | 966 | 980 | 940 | 946 | -0.73% | 47,900 | 120億5639万 | +8.74% | 23.19 | 4.51 |
| 04/21 | 908 | 953 | 908 | 953 | +4.96% | 58,100 | 121億4560万 | +10.17% | 23.36 | 4.54 |
| 04/20 | 908 | 918 | 896 | 908 | 0% | 15,900 | 115億7209万 | +5.58% | 22.25 | 4.33 |
| 04/17 | 913 | 913 | 892 | 908 | -0.55% | 27,000 | 115億7209万 | +6.07% | 22.25 | 4.33 |
| 04/16 | 889 | 916 | 885 | 913 | +3.63% | 67,400 | 116億3581万 | +7.03% | 22.38 | 4.35 |
| 04/15 | 867 | 885 | 867 | 881 | +1.85% | 10,400 | 112億2799万 | +3.77% | 21.59 | 4.2 |
| 04/14 | 890 | 890 | 865 | 865 | -2.59% | 32,300 | 110億2407万 | +2.13% | 21.2 | 4.12 |
| 04/13 | 872 | 897 | 872 | 888 | +0.79% | 30,500 | 113億1720万 | +5.09% | 21.76 | 4.23 |
| 04/10 | 890 | 890 | 867 | 881 | -0.56% | 45,200 | 112億2799万 | +4.63% | 21.59 | 4.2 |
| 04/09 | 878 | 893 | 878 | 886 | +1.03% | 11,600 | 112億9171万 | +5.6% | 21.71 | 4.22 |
| 04/08 | 888 | 890 | 865 | 877 | -0.34% | 22,700 | 111億7701万 | +5.03% | 21.49 | 4.18 |
| 04/07 | 870 | 890 | 870 | 880 | +1.15% | 20,400 | 112億1524万 | +5.9% | 21.57 | 4.19 |
| 04/06 | 880 | 898 | 835 | 870 | -1.47% | 89,100 | 110億8780万 | +5.2% | 21.32 | 4.14 |
| 04/03 | 878 | 900 | 878 | 883 | +0.68% | 18,700 | 112億5348万 | +7.03% | 21.64 | 4.21 |
| 04/02 | 879 | 907 | 860 | 877 | +0.11% | 34,600 | 111億7701万 | +6.82% | 21.49 | 4.18 |
| 04/01 | 876 | 884 | 854 | 876 | +2.7% | 34,000 | 111億6426万 | +7.09% | 21.47 | 4.17 |
| 03/31 | 844 | 865 | 844 | 853 | +0.95% | 32,900 | 108億7114万 | +4.53% | 20.91 | 4.06 |
| 03/30 | 812 | 847 | 812 | 845 | +0.84% | 32,100 | 107億6918万 | +3.55% | 20.71 | 4.03 |
| 03/27 | 826 | 845 | 826 | 838 | +1.45% | 19,300 | 106億7997万 | +2.7% | 20.54 | 3.99 |
| 03/26 | 839 | 847 | 823 | 826 | -2.13% | 45,700 | 105億2703万 | +1.23% | 20.24 | 3.94 |
| 03/25 | 824 | 845 | 824 | 844 | +3.05% | 32,100 | 107億5644万 | +3.3% | 20.69 | 4.02 |
| 03/24 | 807 | 822 | 807 | 819 | +2.89% | 17,900 | 104億3782万 | +0.24% | 20.07 | 3.9 |
| 03/23 | 803 | 826 | 790 | 796 | -1.73% | 32,200 | 101億4470万 | -2.57% | 19.51 | 3.79 |
| 03/19 | 823 | 830 | 810 | 810 | -2.53% | 13,200 | 103億2312万 | -1.22% | 19.85 | 3.86 |
| 03/18 | 831 | 832 | 822 | 831 | +0.24% | 13,800 | 105億9076万 | +1.09% | 20.37 | 3.96 |
| 03/17 | 814 | 835 | 814 | 829 | +1.34% | 29,100 | 105億6527万 | +0.85% | 20.32 | 3.95 |
| 03/16 | 811 | 829 | 809 | 818 | +0.86% | 19,300 | 104億2508万 | -0.61% | 20.05 | 3.9 |
| 03/13 | 810 | 829 | 810 | 811 | -1.22% | 16,300 | 103億3587万 | -1.58% | 19.88 | 3.86 |
| 03/12 | 829 | 834 | 812 | 821 | -0.97% | 36,100 | 104億6331万 | -0.48% | 20.12 | 3.91 |
| 03/11 | 831 | 837 | 822 | 829 | -0.6% | 29,200 | 105億6527万 | +0.24% | 20.32 | 3.95 |
| 03/10 | 824 | 839 | 818 | 834 | +3.09% | 43,900 | 106億2899万 | +0.6% | 20.44 | 3.97 |
| 03/09 | 800 | 809 | 785 | 809 | -0.12% | 26,200 | 103億1038万 | -2.53% | 19.83 | 3.85 |
| 03/06 | 800 | 810 | 795 | 810 | +0.87% | 28,200 | 103億2312万 | -2.64% | 19.85 | 3.86 |
| 03/05 | 783 | 810 | 783 | 803 | +3.61% | 32,900 | 102億3391万 | -3.83% | 19.68 | 3.83 |
| 03/04 | 777 | 785 | 766 | 775 | -0.39% | 42,800 | 98億7706万 | -7.74% | 18.99 | 3.69 |
| 03/03 | 789 | 789 | 777 | 778 | -2.38% | 48,000 | 99億1529万 | -7.93% | 19.07 | 3.71 |
| 03/02 | 800 | 800 | 785 | 797 | -1.97% | 37,800 | 101億5744万 | -6.24% | 19.53 | 3.8 |
| 02/27 | 778 | 814 | 778 | 813 | +4.5% | 62,500 | 103億6135万 | -4.8% | 19.93 | 4.06 |
| 02/26 | 777 | 796 | 770 | 778 | -3.59% | 62,700 | 99億1529万 | -9.22% | 19.07 | 3.89 |
| 02/25 | 828 | 831 | 807 | 807 | -2.54% | 128,500 | 102億8489万 | -6.27% | 19.78 | 4.03 |
| 02/24 | 850 | 850 | 825 | 828 | -1.31% | 84,300 | 105億5252万 | -4.17% | 20.29 | 4.14 |
| 02/20 | 842 | 845 | 831 | 839 | -0.83% | 43,300 | 106億9271万 | -3.12% | 20.56 | 4.19 |
| 02/19 | 857 | 857 | 837 | 846 | -0.82% | 43,000 | 107億8193万 | -2.31% | 20.73 | 4.23 |
| 02/18 | 839 | 856 | 839 | 853 | +1.79% | 32,000 | 108億7114万 | -1.39% | 20.91 | 4.26 |
| 02/17 | 838 | 843 | 837 | 838 | -0.59% | 21,400 | 106億7997万 | -3.01% | 20.54 | 4.19 |
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。
