サイバーソリューションズ（436A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/25

前日 (8/24): 1,155
始値: 1,160
高値: 1,163
安値: 1,147
終値 +0.69%: 1,163
出来高 -14.05%: 26,300

乖離率

株価（5日） 移動平均値: +0.26%
1,160
株価（25日） 移動平均値: +8.79%
1,069
出来高（5日） 移動平均値: +5.54%
24,920

2026/03/31～2026/08/25

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
08/25	1,160	1,163	1,147	1,163	+0.69%	26,300	183億5452万	+8.79%	16.94	4.51
08/24	1,163	1,185	1,152	1,155	-0.69%	30,600	182億2826万	+8.55%	16.83	4.48
08/21	1,167	1,188	1,160	1,163	-0.43%	24,500	183億5452万	+9.82%	16.94	4.51
08/20	1,155	1,168	1,153	1,168	+1.65%	21,300	184億3343万	+10.82%	17.01	4.53
08/19	1,150	1,156	1,129	1,149	-0.69%	21,900	181億3357万	+9.64%	16.74	4.45
08/18	1,158	1,163	1,135	1,157	-0.09%	30,400	182億5983万	+10.82%	16.85	4.48
08/17	1,115	1,158	1,115	1,158	+4.04%	35,100	182億7561万	+11.35%	16.87	4.49
08/14	1,047	1,117	1,047	1,113	+5%	77,800	175億6542万	+7.54%	16.21	4.31
08/13	1,028	1,064	1,028	1,060	+0.19%	32,000	167億2897万	+2.71%	15.44	4.11
08/12	1,053	1,059	1,050	1,058	+0.86%	22,700	166億9740万	+2.72%	15.41	4.1
08/10	1,044	1,054	1,040	1,049	+1.16%	18,200	165億5537万	+1.94%	15.28	4.06
08/07	1,048	1,048	1,031	1,037	-0.58%	6,300	163億6598万	+0.97%	15.11	4.02
08/06	1,050	1,050	1,035	1,043	-0.19%	8,300	164億6067万	+1.76%	15.19	4.04
08/05	1,039	1,057	1,038	1,045	+0.77%	26,600	164億9224万	+2.15%	15.22	4.05
08/04	1,035	1,046	1,031	1,037	+0.19%	6,600	163億6598万	+1.67%	15.11	4.02
08/03	1,027	1,035	1,002	1,035	+0.78%	19,300	163億3442万	+1.77%	15.08	4.01
07/31	1,012	1,027	1,002	1,027	+1.99%	23,700	162億816万	+1.28%	14.96	3.98
07/30	1,008	1,012	999	1,007	+0.8%	9,500	158億9252万	-0.3%	14.67	3.9
07/29	1,029	1,029	988	999	-2.35%	32,500	157億6626万	-0.79%	14.55	3.87
07/28	1,023	1,024	1,007	1,023	+0.2%	11,900	161億4503万	+1.89%	14.9	3.96
07/27	1,004	1,037	1,004	1,021	+1.29%	29,400	161億1347万	+1.9%	14.87	3.96
07/24	1,005	1,010	996	1,008	-0.79%	16,200	159億830万	+0.9%	14.68	3.91
07/23	1,024	1,024	1,010	1,016	-0.97%	6,900	160億3456万	+1.91%	14.8	3.94
07/22	1,010	1,026	1,010	1,026	+1.58%	10,200	161億9238万	+3.01%	14.95	3.98
07/21	1,028	1,030	1,007	1,010	-2.04%	15,000	159億3987万	+1.61%	14.71	3.91
07/17	1,017	1,031	1,005	1,031	+0.59%	27,900	162億7129万	+3.83%	15.02	4
07/16	1,044	1,050	1,025	1,025	-1.82%	23,000	161億7660万	+3.43%	14.93	3.97
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

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 4月期	1,990 10/23	944 3/26	9,042,700 10/23	+7.68% 6/5	-14.58% 3/4
最新	1,163 2026/8/25		26,300	+8.79% 1,069

サイバーソリューションズ（436A）の株価チャート

株価

8/25

乖離率

2026/03/31～2026/08/25

株価推移

年初来

開示資料

決算

株式

チャート