kubell（4448）の株価チャート
株価
5/29
- 前日 (5/28)
- 276
- 始値
- 278
- 高値
- 293
- 安値
- 275
- 終値 +4.71%
- 289
- 出来高 +296.87%
- 202,800
乖離率
- 株価（5日）
移動平均値 - +1.76%
284 - 株価（25日）
移動平均値 - +3.21%
280 - 出来高（5日）
移動平均値 - +76.99%
114,580
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 278 | 293 | 275 | 289 | +4.71% | 202,800 | 122億6431万 | +3.21% | 56.73 | 5.65 |
| 05/28 | 281 | 283 | 273 | 276 | -1.43% | 51,100 | 117億1262万 | -1.43% | 54.18 | 5.4 |
| 05/27 | 285 | 292 | 278 | 280 | -2.44% | 70,100 | 118億8237万 | -0.71% | 54.96 | 5.48 |
| 05/26 | 288 | 299 | 285 | 287 | -0.35% | 140,600 | 121億7943万 | +1.41% | 56.34 | 5.62 |
| 05/25 | 298 | 298 | 282 | 288 | -1.37% | 108,300 | 122億2187万 | +1.77% | 56.53 | 5.63 |
| 05/22 | 285 | 295 | 281 | 292 | +4.29% | 70,100 | 123億9162万 | +3.18% | 57.32 | 5.71 |
| 05/21 | 279 | 286 | 278 | 280 | +1.08% | 103,100 | 118億8237万 | -1.06% | 54.96 | 5.48 |
| 05/20 | 297 | 297 | 277 | 277 | -7.05% | 222,400 | 117億5506万 | -2.12% | 54.37 | 5.42 |
| 05/19 | 284 | 298 | 278 | 298 | +7.97% | 231,700 | 126億4624万 | +4.93% | 58.5 | 5.83 |
| 05/18 | 274 | 284 | 267 | 276 | +6.98% | 281,800 | 117億1262万 | -2.82% | 54.18 | 5.4 |
| 05/15 | 258 | 264 | 257 | 258 | 0% | 122,000 | 109億4876万 | -9.47% | 50.65 | 5.05 |
| 05/14 | 268 | 268 | 257 | 258 | -3.73% | 148,300 | 109億4876万 | -9.79% | 50.65 | 5.05 |
| 05/13 | 265 | 269 | 265 | 268 | +1.13% | 64,100 | 113億7313万 | -6.62% | 52.61 | 5.24 |
| 05/12 | 273 | 274 | 264 | 265 | -2.93% | 90,800 | 112億4582万 | -7.67% | 52.02 | 5.18 |
| 05/11 | 280 | 281 | 270 | 273 | -2.15% | 155,000 | 115億8531万 | -5.21% | 53.59 | 5.34 |
| 05/08 | 267 | 289 | 267 | 279 | +4.89% | 338,100 | 118億3994万 | -3.13% | 54.77 | 5.46 |
| 05/07 | 283 | 283 | 266 | 266 | -3.27% | 147,600 | 112億8825万 | -7.64% | 52.22 | 5.2 |
| 05/01 | 273 | 276 | 271 | 275 | +0.73% | 51,500 | 116億7019万 | -4.84% | 53.98 | 5.38 |
| 04/30 | 284 | 284 | 272 | 273 | -3.53% | 92,500 | 115億8531万 | -5.21% | 53.59 | 5.34 |
| 04/28 | 278 | 284 | 277 | 283 | +1.07% | 70,600 | 120億968万 | -2.08% | 55.55 | 5.54 |
| 04/27 | 285 | 285 | 280 | 280 | -1.41% | 90,100 | 118億8237万 | -2.78% | 54.96 | 5.48 |
| 04/24 | 293 | 294 | 283 | 284 | -1.73% | 70,000 | 120億5212万 | -1.39% | 55.75 | 5.56 |
| 04/23 | 301 | 301 | 287 | 289 | -4.3% | 153,600 | 122億6431万 | +0.7% | 56.73 | 5.65 |
| 04/22 | 301 | 309 | 299 | 302 | +1% | 115,900 | 128億1599万 | +4.86% | 59.28 | 5.91 |
| 04/21 | 303 | 304 | 298 | 299 | -0.66% | 53,700 | 126億8868万 | +4.18% | 58.69 | 5.85 |
| 04/20 | 307 | 308 | 301 | 301 | -2.59% | 54,900 | 127億7355万 | +5.24% | 59.09 | 5.89 |
| 04/17 | 309 | 318 | 305 | 309 | +1.64% | 137,700 | 131億1305万 | +8.04% | 60.66 | 6.05 |
| 04/16 | 307 | 314 | 304 | 304 | 0% | 170,900 | 128億4788万 | +6.67% | 59.67 | 5.95 |
| 04/15 | 290 | 306 | 290 | 304 | +5.19% | 166,300 | 128億4788万 | +6.67% | 59.67 | 5.95 |
| 04/14 | 289 | 292 | 285 | 289 | +2.12% | 92,100 | 122億1394万 | +1.76% | 56.73 | 5.65 |
| 04/13 | 283 | 284 | 278 | 283 | -1.05% | 32,800 | 119億6036万 | -0.35% | 55.55 | 5.54 |
| 04/10 | 292 | 292 | 280 | 286 | -1.72% | 126,000 | 120億8715万 | +0.35% | 56.14 | 5.6 |
| 04/09 | 301 | 301 | 289 | 291 | -3.32% | 90,300 | 122億9846万 | +2.11% | 57.12 | 5.69 |
| 04/08 | 300 | 304 | 297 | 301 | +1.69% | 201,600 | 127億2109万 | +5.99% | 59.09 | 5.89 |
| 04/07 | 289 | 298 | 289 | 296 | +2.42% | 75,600 | 125億978万 | +4.59% | 58.1 | 5.79 |
| 04/06 | 289 | 291 | 285 | 289 | +1.76% | 68,100 | 122億1394万 | +2.12% | 56.73 | 5.65 |
| 04/03 | 280 | 286 | 280 | 284 | +2.53% | 64,600 | 120億263万 | 0% | 55.75 | 5.56 |
| 04/02 | 287 | 292 | 273 | 277 | -3.82% | 194,100 | 117億679万 | -2.81% | 54.37 | 5.42 |
| 04/01 | 279 | 290 | 277 | 288 | +5.11% | 147,700 | 121億7168万 | +1.05% | 56.53 | 5.63 |
| 03/31 | 273 | 279 | 270 | 274 | +1.11% | 233,900 | 115億8000万 | -3.52% | 53.79 | 5.34 |
| 03/30 | 275 | 280 | 270 | 271 | -3.9% | 116,400 | 114億5321万 | -4.91% | 53.2 | 5.28 |
| 03/27 | 270 | 287 | 270 | 282 | +4.06% | 207,800 | 119億1810万 | -1.4% | 55.36 | 5.5 |
| 03/26 | 280 | 283 | 269 | 271 | -3.56% | 159,800 | 114億5321万 | -5.57% | 53.2 | 5.28 |
| 03/25 | 280 | 283 | 276 | 281 | +2.55% | 235,100 | 118億7584万 | -2.43% | 55.16 | 5.48 |
| 03/24 | 272 | 275 | 267 | 274 | +3.79% | 101,800 | 115億8000万 | -5.52% | 53.79 | 5.34 |
| 03/23 | 275 | 276 | 261 | 264 | -5.04% | 199,900 | 111億5737万 | -9.59% | 51.82 | 5.15 |
| 03/19 | 288 | 288 | 276 | 278 | -4.79% | 170,700 | 117億4905万 | -6.08% | 54.57 | 5.42 |
| 03/18 | 292 | 298 | 290 | 292 | +0.69% | 88,000 | 123億4073万 | -2.01% | 57.32 | 5.69 |
| 03/17 | 285 | 297 | 285 | 290 | +2.84% | 484,900 | 122億5620万 | -3.33% | 56.93 | 5.65 |
| 03/16 | 284 | 287 | 280 | 282 | -1.05% | 93,300 | 119億1810万 | -6.31% | 55.36 | 5.5 |
| 03/13 | 285 | 292 | 283 | 285 | -1.72% | 186,000 | 120億4489万 | -6.25% | 55.95 | 5.56 |
| 03/12 | 295 | 295 | 287 | 290 | -1.69% | 96,200 | 122億5620万 | -5.23% | 56.93 | 5.65 |
| 03/11 | 296 | 300 | 293 | 295 | -0.67% | 129,500 | 124億6752万 | -4.53% | 57.91 | 5.75 |
| 03/10 | 292 | 298 | 283 | 297 | +4.58% | 151,600 | 125億5204万 | -4.5% | 58.3 | 5.79 |
| 03/09 | 292 | 292 | 282 | 284 | -3.4% | 421,300 | 120億263万 | -9.27% | 55.75 | 5.54 |
| 03/06 | 297 | 302 | 292 | 294 | -1.01% | 202,700 | 124億2525万 | -6.67% | 57.71 | 5.73 |
| 03/05 | 284 | 299 | 284 | 297 | +10% | 179,500 | 125億5204万 | -6.6% | 58.3 | 5.79 |
| 03/04 | 277 | 281 | 265 | 270 | -2.88% | 313,500 | 114億1095万 | -15.89% | 53 | 5.26 |
| 03/03 | 295 | 295 | 278 | 278 | -4.79% | 228,500 | 117億4905万 | -14.46% | 54.57 | 5.42 |
| 03/02 | 302 | 305 | 292 | 292 | -5.19% | 229,700 | 123億4073万 | -11.25% | 57.32 | 5.69 |
| 02/27 | 305 | 309 | 300 | 308 | +3.01% | 254,100 | 130億1693万 | -7.23% | 60.46 | 6 |
| 02/26 | 281 | 309 | 280 | 299 | +7.17% | 428,200 | 126億3657万 | -10.75% | 58.69 | 5.83 |
| 02/25 | 282 | 285 | 276 | 279 | +0.72% | 236,100 | 117億9131万 | -17.7% | 54.77 | 5.44 |
| 02/24 | 294 | 296 | 275 | 277 | -4.48% | 658,600 | 117億679万 | -19.71% | 54.37 | 5.4 |
| 02/20 | 298 | 299 | 285 | 290 | -3.65% | 541,600 | 122億5580万 | -17.38% | 56.93 | 5.65 |
| 02/19 | 308 | 312 | 300 | 301 | -2.27% | 289,200 | 127億2067万 | -15.69% | 59.09 | 5.87 |
| 02/18 | 304 | 309 | 299 | 308 | +0.65% | 600,900 | 130億1650万 | -14.68% | 60.46 | 6 |
| 02/17 | 325 | 325 | 304 | 306 | -5.26% | 550,400 | 129億3198万 | -16.16% | 60.07 | 5.97 |
| 02/16 | 345 | 348 | 322 | 323 | -1.82% | 555,600 | 136億5042万 | -12.7% | 63.4 | 6.3 |
| 02/13 | 347 | 349 | 326 | 329 | -4.36% | 352,200 | 139億399万 | -11.8% | 64.58 | 6.41 |
| 02/12 | 344 | 347 | 333 | 344 | -0.29% | 170,700 | 145億3791万 | -8.27% | 67.53 | 6.71 |
| 02/10 | 331 | 347 | 329 | 345 | +4.86% | 164,700 | 145億8017万 | -8.73% | 67.72 | 6.73 |
| 02/09 | 341 | 341 | 325 | 329 | -1.2% | 234,400 | 139億399万 | -13.19% | 64.58 | 6.41 |
| 02/06 | 338 | 341 | 329 | 333 | -2.92% | 192,300 | 140億7304万 | -12.83% | 65.37 | 6.49 |
| 02/05 | 334 | 347 | 334 | 343 | +1.78% | 127,300 | 144億9565万 | -10.68% | 67.33 | 6.69 |
| 02/04 | 354 | 354 | 333 | 337 | -5.34% | 256,200 | 142億4208万 | -12.47% | 66.15 | 6.57 |
| 02/03 | 352 | 357 | 350 | 356 | +2.59% | 67,800 | 150億4505万 | -8.01% | 69.88 | 6.94 |
| 02/02 | 358 | 364 | 347 | 347 | -1.98% | 182,400 | 146億6469万 | -10.57% | 68.12 | 6.76 |
| 01/30 | 346 | 358 | 345 | 354 | +1.72% | 181,300 | 149億6052万 | -9% | 69.49 | 6.9 |
| 01/29 | 364 | 364 | 346 | 348 | -4.13% | 210,100 | 147億696万 | -10.77% | 68.31 | 6.78 |
| 01/28 | 368 | 369 | 359 | 363 | -1.36% | 107,300 | 153億4088万 | -7.16% | 71.26 | 7.08 |
| 01/27 | 367 | 372 | 367 | 368 | -0.81% | 74,500 | 155億5218万 | -5.88% | 72.24 | 7.17 |
| 01/26 | 370 | 379 | 369 | 371 | -0.8% | 80,100 | 156億7897万 | -5.12% | 72.83 | 7.23 |
| 01/23 | 373 | 377 | 367 | 374 | +0.27% | 137,200 | 158億575万 | -4.35% | 73.42 | 7.29 |
| 01/22 | 387 | 390 | 371 | 373 | -3.62% | 253,300 | 157億6349万 | -4.6% | 73.22 | 7.27 |
| 01/21 | 391 | 393 | 381 | 387 | -3.01% | 161,200 | 163億5515万 | -0.77% | 75.97 | 7.54 |
| 01/20 | 419 | 419 | 397 | 399 | -3.86% | 220,700 | 168億6229万 | +2.57% | 78.32 | 7.78 |
| 01/19 | 427 | 429 | 412 | 415 | -2.81% | 150,700 | 175億3847万 | +6.68% | 81.46 | 8.09 |
| 01/16 | 436 | 437 | 423 | 427 | -1.84% | 70,800 | 180億4561万 | +10.34% | 83.82 | 8.32 |
| 01/15 | 420 | 436 | 418 | 435 | +4.07% | 152,200 | 183億8370万 | +12.99% | 85.39 | 8.48 |
| 01/14 | 410 | 424 | 407 | 418 | +1.95% | 176,400 | 176億6525万 | +9.42% | 82.05 | 8.15 |
| 01/13 | 413 | 416 | 405 | 410 | 0% | 124,300 | 173億2716万 | +7.89% | 80.48 | 7.99 |
| 01/09 | 402 | 410 | 402 | 410 | +2.24% | 90,000 | 173億2716万 | +8.47% | 80.48 | 7.99 |
| 01/08 | 393 | 404 | 393 | 401 | +1.78% | 110,400 | 169億4681万 | +6.65% | 78.72 | 7.82 |
| 01/07 | 397 | 399 | 389 | 394 | -1.75% | 101,500 | 166億5098万 | +5.07% | 77.34 | 7.68 |
| 01/06 | 392 | 402 | 392 | 401 | +2.56% | 104,000 | 169億4681万 | +6.93% | 78.72 | 7.82 |
| 01/05 | 386 | 392 | 383 | 391 | +2.09% | 66,900 | 165億2420万 | +4.27% | 76.75 | 7.62 |
| 2025 | ||||||||||
| 12/30 | 383 | 387 | 379 | 383 | 0% | 113,300 | 161億8610万 | +2.13% | 74.93 | 8.05 |
| 12/29 | 380 | 389 | 375 | 383 | +0.52% | 132,600 | 161億8610万 | +2.13% | 74.93 | 8.05 |
| 12/26 | 385 | 390 | 377 | 381 | -1.04% | 178,200 | 161億158万 | +1.33% | 74.53 | 8.01 |
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 | |
| 2019年 12月期 | 1,521 9/24 | 972 12/26 | 4,177,200 9/24 | 556億6860万 | 355億7520万 | +8.26% 12/3 | -8.75% 12/24 |
| 2020年 12月期 | 2,624 10/21 | 645 3/10 | 5,354,100 11/17 | 961億1044万 | 236億700万 | +37.63% 4/13 | -35.76% 11/18 |
| 2021年 12月期 | 1,625 2/16 | 761 8/17 | 2,643,100 2/16 | 599億3104万 | 282億2732万 | +29.21% 11/19 | -28.72% 5/17 |
| 2022年 12月期 | 959 1/4 | 311 7/1 | 5,549,500 8/22 | 375億2359万 | 123億5475万 | +51.26% 11/24 | -29.26% 2/24 |
| 2023年 12月期 | 1,349 6/6 | 482 12/12 | 9,419,400 9/8 | 540億7455万 | 194億6819万 | +30.83% 3/17 | -27.65% 11/15 |
| 2024年 12月期 | 761 11/19 | 341 8/5 | 2,436,500 11/21 | 314億8706万 | 139億8005万 | +47.81% 11/19 | -25.23% 8/5 |
| 2025年 12月期 | 645 1/6 | 353 11/17 | 1,172,200 2/18 | 267億2151万 | 148億6249万 | +13.05% 1/15 | -17.07% 2/25 |
| 最新 | 289 2026/5/29 | 202,800 | 122億6431万 | +3.21% 280 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- -40%（0.6倍）
- 2026/05/29 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
261円（2026/03/23） - 11%（1.11倍）
289円（5/29）
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。
