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
07/15	1,033	1,050	1,024	1,044	+1.06%	14,900	164億7646万	+5.67%	15.21	4.05
07/14	1,030	1,043	1,006	1,033	-0.58%	29,400	163億285万	+4.87%	15.05	4
07/13	1,041	1,058	1,038	1,039	-1.14%	15,100	163億9754万	+5.7%	15.14	4.03
07/10	1,047	1,069	1,047	1,051	+0.38%	22,900	165億8693万	+7.24%	15.31	4.07
07/09	1,027	1,047	1,026	1,047	+1.85%	22,500	165億2380万	+6.62%	15.25	4.06
07/08	1,015	1,030	1,005	1,028	+1.28%	20,700	162億2394万	+4.68%	14.98	3.98
07/07	1,010	1,030	1,004	1,015	-0.49%	11,300	160億1878万	+3.26%	14.79	3.93
07/06	1,015	1,020	1,008	1,020	+1.09%	14,700	160億9769万	+3.55%	14.86	3.95
07/03	998	1,017	998	1,009	+1.1%	12,600	159億2408万	+2.33%	14.7	3.91
07/02	990	1,017	989	998	+1.32%	32,500	157億5048万	+1.11%	14.54	3.87
07/01	970	990	969	985	+2.18%	9,100	155億4531万	-0.51%	14.35	3.82
06/30	980	983	953	964	-0.52%	24,500	152億1389万	-2.72%	14.04	3.74
06/29	955	985	950	969	+2.65%	17,900	152億9280万	-2.52%	14.12	3.75
06/26	956	956	934	944	+0.32%	4,100	148億9825万	-5.22%	13.75	3.66
06/25	946	961	941	941	+0.11%	32,300	148億5090万	-5.81%	13.71	3.65
06/24	930	946	920	940	+2.06%	14,900	148億3512万	-6.09%	13.69	3.64
06/23	950	952	920	921	-3.76%	53,900	145億3526万	-8.08%	13.42	3.57
06/22	952	969	950	957	+0.53%	39,600	151億342万	-4.87%	13.94	3.71
06/19	968	975	950	952	-1.96%	27,100	150億2451万	-5.46%	13.87	3.69
06/18	976	990	959	971	-0.51%	20,700	153億2437万	-3.57%	14.15	3.76
06/17	970	990	970	976	+0.62%	11,700	154億328万	-2.89%	14.22	3.78
06/16	996	996	969	970	-2.02%	17,300	153億858万	-3.58%	14.13	3.76
06/15	997	1,004	979	990	+1.12%	33,300	156億2422万	-1.59%	14.42	3.84
06/12	969	989	969	979	+1.03%	21,500	154億5062万	-2.68%	14.26	3.79
06/11	966	974	960	969	0%	31,800	152億9280万	-3.68%	14.12	3.75
06/10	974	979	958	969	-0.82%	76,800	152億9280万	-3.68%	14.12	3.75
06/09	970	990	945	977	+0.83%	149,600	154億1906万	-2.88%	14.23	3.79
06/08	1,010	1,038	957	969	-10.61%	238,100	152億9280万	-3.58%	14.12	3.75
06/05	1,060	1,092	1,058	1,084	+3.24%	86,400	171億774万	+7.65%	15.79	4.2
06/04	1,050	1,066	1,046	1,050	-1.41%	14,400	165億7115万	+4.58%	15.3	4.07
06/03	1,063	1,065	1,050	1,065	0%	18,700	168億788万	+6.08%	15.51	4.13
06/02	1,055	1,067	1,037	1,065	+2.31%	21,600	168億788万	+6.18%	15.51	4.13
06/01	1,049	1,055	1,028	1,041	+0.48%	24,500	164億2911万	+3.79%	15.16	4.03
05/29	1,060	1,061	1,036	1,036	-1.8%	11,200	163億5020万	+3.29%	15.09	4.01
05/28	1,029	1,065	1,016	1,055	+3.94%	53,400	166億5006万	+5.08%	15.37	4.09
05/27	1,047	1,047	1,012	1,015	-3.15%	13,800	160億1878万	+1.2%	14.79	3.93
05/26	1,026	1,068	1,007	1,048	+2.14%	53,400	165億3958万	+4.28%	15.27	4.06
05/25	1,028	1,065	1,001	1,026	+1.08%	62,300	161億9238万	+2.19%	14.95	3.98
05/22	992	1,016	992	1,015	+2.94%	15,400	160億1878万	+1.1%	14.79	3.93
05/21	980	990	974	986	+2.18%	12,500	155億6110万	-1.69%	14.36	3.82
05/20	1,008	1,008	960	965	-4.27%	29,300	152億2967万	-3.88%	14.06	3.74
05/19	985	1,022	985	1,008	+2.23%	28,300	159億830万	+0.2%	14.68	3.91
05/18	951	998	951	986	+3.79%	27,900	155億6110万	-2.18%	14.36	3.82
05/15	943	979	943	950	+0.74%	23,100	149億9294万	-5.75%	13.84	3.68
05/14	986	990	940	943	-3.78%	67,500	148億8247万	-6.63%	13.74	3.65
05/13	969	985	966	980	-0.41%	15,200	154億6640万	-3.16%	14.28	3.8
05/12	985	994	979	984	-0.1%	15,400	155億2953万	-2.86%	14.33	3.81
05/11	994	994	975	985	-0.2%	25,000	155億4531万	-2.86%	14.35	3.82
05/08	973	992	963	987	+1.44%	25,400	155億7688万	-2.47%	14.38	3.82
05/07	980	990	964	973	+0.72%	25,000	153億5593万	-3.76%	14.17	3.77
05/01	950	982	944	966	+1.68%	19,900	152億4546万	-4.55%	14.07	3.74
04/30	1,000	1,006	950	950	-5.47%	59,500	149億9294万	-6.03%	13.84	3.68
04/28	976	1,014	976	1,005	-1.28%	28,200	158億6096万	-0.89%	14.64	3.89
04/27	1,047	1,048	1,018	1,018	-2.49%	25,700	160億6612万	+0.2%	14.83	3.94
04/24	1,044	1,058	1,016	1,044	+0.1%	19,000	164億7646万	+2.86%	15.21	4.05
04/23	1,064	1,070	1,043	1,043	-1.42%	19,000	164億6067万	+2.86%	15.19	4.04
04/22	1,050	1,063	1,040	1,058	+0.19%	27,500	166億9740万	+4.34%	15.41	4.1
04/21	1,054	1,065	1,050	1,056	+0.57%	10,000	166億6584万	+4.14%	15.38	4.09
04/20	1,050	1,058	1,046	1,050	+0.38%	10,400	165億7115万	+3.65%	15.3	4.07
04/17	1,057	1,062	1,045	1,046	+0.1%	13,700	165億802万	+3.16%	15.24	4.05
04/16	1,038	1,058	1,038	1,045	+0.67%	16,300	164億9224万	+2.85%	15.22	4.05
04/15	1,030	1,049	1,020	1,038	+2.47%	20,300	163億8176万	+2.06%	15.12	4.02
04/14	1,019	1,032	1,013	1,013	+0.5%	12,500	159億8721万	-0.59%	14.76	3.93
04/13	1,011	1,014	994	1,008	-0.3%	16,000	159億830万	-1.18%	14.68	3.91
04/10	1,016	1,034	997	1,011	0%	16,200	159億5565万	-1.27%	14.73	3.92
04/09	1,038	1,044	1,006	1,011	-2.6%	16,800	159億5565万	-1.56%	14.73	3.92
04/08	1,025	1,043	1,011	1,038	+3.8%	28,600	163億8176万	+1.07%	15.12	4.02
04/07	984	1,014	982	1,000	+0.81%	35,100	157億8205万	-3.01%	14.57	3.88
04/06	999	1,006	988	992	-0.7%	20,900	156億5579万	-4.34%	14.45	3.84
04/03	1,011	1,011	990	999	-0.1%	12,800	157億6626万	-4.49%	14.55	3.87
04/02	1,004	1,038	985	1,000	-0.4%	39,900	157億8205万	-5.21%	14.57	3.88
04/01	970	1,015	970	1,004	+5.13%	40,400	158億4517万	-5.46%	14.63	3.89
03/31	957	986	953	955	-0.83%	35,700	150億7185万	-10.66%	13.91	3.7
03/30	950	968	948	963	-1.83%	33,000	151億9811万	-10.92%	14.03	3.73
03/27	945	984	945	981	+2.72%	41,300	154億8219万	-10.08%	14.29	3.8
03/26	1,029	1,033	944	955	-7.19%	160,200	150億7185万	-13.1%	13.91	3.7
03/25	1,047	1,054	1,022	1,029	-1.44%	28,000	162億3972万	-7.05%	14.99	3.99
03/24	1,020	1,049	1,017	1,044	+5.45%	35,100	164億7646万	-6.12%	15.21	4.05
03/23	994	996	976	990	-2.17%	39,600	156億2422万	-11.53%	14.42	3.84
03/19	1,043	1,053	1,010	1,012	-4.26%	56,800	159億7143万	-10.36%	14.74	3.92
03/18	1,038	1,068	1,038	1,057	+1.54%	39,800	166億8162万	-7.2%	15.4	4.1
03/17	1,054	1,067	1,040	1,041	-0.38%	29,400	164億2911万	-9.08%	15.16	4.03
03/16	1,066	1,070	1,041	1,045	-2.43%	29,000	164億9224万	-9.21%	15.22	4.05
03/13	1,061	1,091	1,055	1,071	-1.47%	37,200	169億257万	-7.51%	15.6	4.15
03/12	1,081	1,091	1,066	1,087	+0.09%	58,500	171億5508万	-6.45%	15.83	4.21
03/11	1,093	1,095	1,077	1,086	+0.56%	35,700	171億3930万	-6.94%	15.82	4.21
03/10	1,057	1,092	1,051	1,080	+2.96%	45,000	170億4461万	-7.77%	15.73	4.19
03/09	1,038	1,065	1,016	1,049	-4.81%	78,500	165億5537万	-10.88%	15.28	4.06
03/06	1,065	1,118	1,065	1,102	+1.66%	40,300	173億9181万	-6.93%	16.05	4.27
03/05	1,080	1,092	1,060	1,084	+6.27%	81,300	171億774万	-8.75%	15.79	4.2
03/04	1,070	1,078	1,015	1,020	-9.25%	184,100	160億9769万	-14.57%	14.86	3.95
03/03	1,136	1,150	1,107	1,124	-2.52%	118,700	177億3902万	-6.57%	16.37	4.36
03/02	1,186	1,205	1,140	1,153	-5.18%	173,500	181億9670万	-4.63%	16.8	4.47
02/27	1,230	1,241	1,205	1,216	-0.98%	163,700	191億9097万	+0.08%	17.71	4.71
02/26	1,180	1,247	1,163	1,228	+4.87%	103,000	193億8035万	+0.82%	17.89	4.76
02/25	1,195	1,197	1,149	1,171	-1.93%	103,600	184億8078万	-4.17%	17.06	4.54
02/24	1,234	1,238	1,191	1,194	-3.16%	99,300	188億4376万	-2.77%	17.39	4.63
02/20	1,230	1,267	1,216	1,233	+0.24%	97,000	194億5926万	-0.08%	17.96	4.78
02/19	1,171	1,240	1,171	1,230	+4.15%	49,200	194億1192万	-0.57%	17.92	4.77
02/18	1,138	1,181	1,125	1,181	+3.14%	44,300	186億3860万	-4.76%	17.2	4.58

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2026年 4月期	1,990 10/23	944 3/26	9,042,700 10/23	314億627万	148億9825万
最新	1,044 2026/7/15		14,900	164億7646万

サイバーソリューションズ（436A）の時価総額の推移

2026/02/18～2026/07/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート