kubell（4448）の株価チャート
株価
4/17
- 前日 (4/16)
- 304
- 始値
- 309
- 高値
- 318
- 安値
- 305
- 終値 +1.64%
- 309
- 出来高 -19.43%
- 137,700
乖離率
- 株価（5日）
移動平均値 - +3.69%
298 - 株価（25日）
移動平均値 - +8.04%
286 - 出来高（5日）
移動平均値 - +14.79%
119,960
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 309 | 318 | 305 | 309 | +1.64% | 137,700 | 131億1305万 | +8.04% | 60.69 | 6.52 |
| 04/16 | 307 | 314 | 304 | 304 | 0% | 170,900 | 128億4788万 | +6.67% | 59.71 | 6.42 |
| 04/15 | 290 | 306 | 290 | 304 | +5.19% | 166,300 | 128億4788万 | +6.67% | 59.71 | 6.42 |
| 04/14 | 289 | 292 | 285 | 289 | +2.12% | 92,100 | 122億1394万 | +1.76% | 56.76 | 6.1 |
| 04/13 | 283 | 284 | 278 | 283 | -1.05% | 32,800 | 119億6036万 | -0.35% | 55.59 | 5.98 |
| 04/10 | 292 | 292 | 280 | 286 | -1.72% | 126,000 | 120億8715万 | +0.35% | 56.17 | 6.04 |
| 04/09 | 301 | 301 | 289 | 291 | -3.32% | 90,300 | 122億9846万 | +2.11% | 57.16 | 6.14 |
| 04/08 | 300 | 304 | 297 | 301 | +1.69% | 201,600 | 127億2109万 | +5.99% | 59.12 | 6.36 |
| 04/07 | 289 | 298 | 289 | 296 | +2.42% | 75,600 | 125億978万 | +4.59% | 58.14 | 6.25 |
| 04/06 | 289 | 291 | 285 | 289 | +1.76% | 68,100 | 122億1394万 | +2.12% | 56.76 | 6.1 |
| 04/03 | 280 | 286 | 280 | 284 | +2.53% | 64,600 | 120億263万 | 0% | 55.78 | 6 |
| 04/02 | 287 | 292 | 273 | 277 | -3.82% | 194,100 | 117億679万 | -2.81% | 54.41 | 5.85 |
| 04/01 | 279 | 290 | 277 | 288 | +5.11% | 147,700 | 121億7168万 | +1.05% | 56.57 | 6.08 |
| 03/31 | 273 | 279 | 270 | 274 | +1.11% | 233,900 | 115億8000万 | -3.52% | 53.82 | 5.79 |
| 03/30 | 275 | 280 | 270 | 271 | -3.9% | 116,400 | 114億5321万 | -4.91% | 53.23 | 5.72 |
| 03/27 | 270 | 287 | 270 | 282 | +4.06% | 207,800 | 119億1810万 | -1.4% | 55.39 | 5.95 |
| 03/26 | 280 | 283 | 269 | 271 | -3.56% | 159,800 | 114億5321万 | -5.57% | 53.23 | 5.72 |
| 03/25 | 280 | 283 | 276 | 281 | +2.55% | 235,100 | 118億7584万 | -2.43% | 55.19 | 5.93 |
| 03/24 | 272 | 275 | 267 | 274 | +3.79% | 101,800 | 115億8000万 | -5.52% | 53.82 | 5.79 |
| 03/23 | 275 | 276 | 261 | 264 | -5.04% | 199,900 | 111億5737万 | -9.59% | 51.85 | 5.57 |
| 03/19 | 288 | 288 | 276 | 278 | -4.79% | 170,700 | 117億4905万 | -6.08% | 54.6 | 5.87 |
| 03/18 | 292 | 298 | 290 | 292 | +0.69% | 88,000 | 123億4073万 | -2.01% | 57.35 | 6.17 |
| 03/17 | 285 | 297 | 285 | 290 | +2.84% | 484,900 | 122億5620万 | -3.33% | 56.96 | 6.12 |
| 03/16 | 284 | 287 | 280 | 282 | -1.05% | 93,300 | 119億1810万 | -6.31% | 55.39 | 5.95 |
| 03/13 | 285 | 292 | 283 | 285 | -1.72% | 186,000 | 120億4489万 | -6.25% | 55.98 | 6.02 |
| 03/12 | 295 | 295 | 287 | 290 | -1.69% | 96,200 | 122億5620万 | -5.23% | 56.96 | 6.12 |
| 03/11 | 296 | 300 | 293 | 295 | -0.67% | 129,500 | 124億6752万 | -4.53% | 57.94 | 6.23 |
| 03/10 | 292 | 298 | 283 | 297 | +4.58% | 151,600 | 125億5204万 | -4.5% | 58.34 | 6.27 |
| 03/09 | 292 | 292 | 282 | 284 | -3.4% | 421,300 | 120億263万 | -9.27% | 55.78 | 6 |
| 03/06 | 297 | 302 | 292 | 294 | -1.01% | 202,700 | 124億2525万 | -6.67% | 57.75 | 6.21 |
| 03/05 | 284 | 299 | 284 | 297 | +10% | 179,500 | 125億5204万 | -6.6% | 58.34 | 6.27 |
| 03/04 | 277 | 281 | 265 | 270 | -2.88% | 313,500 | 114億1095万 | -15.89% | 53.03 | 5.7 |
| 03/03 | 295 | 295 | 278 | 278 | -4.79% | 228,500 | 117億4905万 | -14.46% | 54.6 | 5.87 |
| 03/02 | 302 | 305 | 292 | 292 | -5.19% | 229,700 | 123億4073万 | -11.25% | 57.35 | 6.17 |
| 02/27 | 305 | 309 | 300 | 308 | +3.01% | 254,100 | 130億1693万 | -7.23% | 60.5 | 6.5 |
| 02/26 | 281 | 309 | 280 | 299 | +7.17% | 428,200 | 126億3657万 | -10.75% | 58.73 | 6.31 |
| 02/25 | 282 | 285 | 276 | 279 | +0.72% | 236,100 | 117億9131万 | -17.7% | 54.8 | 5.89 |
| 02/24 | 294 | 296 | 275 | 277 | -4.48% | 658,600 | 117億679万 | -19.71% | 54.41 | 5.85 |
| 02/20 | 298 | 299 | 285 | 290 | -3.65% | 541,600 | 122億5580万 | -17.38% | 56.96 | 6.12 |
| 02/19 | 308 | 312 | 300 | 301 | -2.27% | 289,200 | 127億2067万 | -15.69% | 59.12 | 6.36 |
| 02/18 | 304 | 309 | 299 | 308 | +0.65% | 600,900 | 130億1650万 | -14.68% | 60.5 | 6.5 |
| 02/17 | 325 | 325 | 304 | 306 | -5.26% | 550,400 | 129億3198万 | -16.16% | 60.1 | 6.46 |
| 02/16 | 345 | 348 | 322 | 323 | -1.82% | 555,600 | 136億5042万 | -12.7% | 63.44 | 6.82 |
| 02/13 | 347 | 349 | 326 | 329 | -4.36% | 352,200 | 139億399万 | -11.8% | 64.62 | 6.95 |
| 02/12 | 344 | 347 | 333 | 344 | -0.29% | 170,700 | 145億3791万 | -8.27% | 67.57 | 7.26 |
| 02/10 | 331 | 347 | 329 | 345 | +4.86% | 164,700 | 145億8017万 | -8.73% | 67.76 | 7.28 |
| 02/09 | 341 | 341 | 325 | 329 | -1.2% | 234,400 | 139億399万 | -13.19% | 64.62 | 6.95 |
| 02/06 | 338 | 341 | 329 | 333 | -2.92% | 192,300 | 140億7304万 | -12.83% | 65.41 | 7.03 |
| 02/05 | 334 | 347 | 334 | 343 | +1.78% | 127,300 | 144億9565万 | -10.68% | 67.37 | 7.24 |
| 02/04 | 354 | 354 | 333 | 337 | -5.34% | 256,200 | 142億4208万 | -12.47% | 66.19 | 7.12 |
| 02/03 | 352 | 357 | 350 | 356 | +2.59% | 67,800 | 150億4505万 | -8.01% | 69.92 | 7.52 |
| 02/02 | 358 | 364 | 347 | 347 | -1.98% | 182,400 | 146億6469万 | -10.57% | 68.16 | 7.33 |
| 01/30 | 346 | 358 | 345 | 354 | +1.72% | 181,300 | 149億6052万 | -9% | 69.53 | 7.47 |
| 01/29 | 364 | 364 | 346 | 348 | -4.13% | 210,100 | 147億696万 | -10.77% | 68.35 | 7.35 |
| 01/28 | 368 | 369 | 359 | 363 | -1.36% | 107,300 | 153億4088万 | -7.16% | 71.3 | 7.66 |
| 01/27 | 367 | 372 | 367 | 368 | -0.81% | 74,500 | 155億5218万 | -5.88% | 72.28 | 7.77 |
| 01/26 | 370 | 379 | 369 | 371 | -0.8% | 80,100 | 156億7897万 | -5.12% | 72.87 | 7.83 |
| 01/23 | 373 | 377 | 367 | 374 | +0.27% | 137,200 | 158億575万 | -4.35% | 73.46 | 7.9 |
| 01/22 | 387 | 390 | 371 | 373 | -3.62% | 253,300 | 157億6349万 | -4.6% | 73.26 | 7.88 |
| 01/21 | 391 | 393 | 381 | 387 | -3.01% | 161,200 | 163億5515万 | -0.77% | 76.01 | 8.17 |
| 01/20 | 419 | 419 | 397 | 399 | -3.86% | 220,700 | 168億6229万 | +2.57% | 78.37 | 8.43 |
| 01/19 | 427 | 429 | 412 | 415 | -2.81% | 150,700 | 175億3847万 | +6.68% | 81.51 | 8.76 |
| 01/16 | 436 | 437 | 423 | 427 | -1.84% | 70,800 | 180億4561万 | +10.34% | 83.87 | 9.02 |
| 01/15 | 420 | 436 | 418 | 435 | +4.07% | 152,200 | 183億8370万 | +12.99% | 85.44 | 9.19 |
| 01/14 | 410 | 424 | 407 | 418 | +1.95% | 176,400 | 176億6525万 | +9.42% | 82.1 | 8.83 |
| 01/13 | 413 | 416 | 405 | 410 | 0% | 124,300 | 173億2716万 | +7.89% | 80.53 | 8.66 |
| 01/09 | 402 | 410 | 402 | 410 | +2.24% | 90,000 | 173億2716万 | +8.47% | 80.53 | 8.66 |
| 01/08 | 393 | 404 | 393 | 401 | +1.78% | 110,400 | 169億4681万 | +6.65% | 78.76 | 8.47 |
| 01/07 | 397 | 399 | 389 | 394 | -1.75% | 101,500 | 166億5098万 | +5.07% | 77.39 | 8.32 |
| 01/06 | 392 | 402 | 392 | 401 | +2.56% | 104,000 | 169億4681万 | +6.93% | 78.76 | 8.47 |
| 01/05 | 386 | 392 | 383 | 391 | +2.09% | 66,900 | 165億2420万 | +4.27% | 76.8 | 8.26 |
| 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 |
| 12/25 | 380 | 388 | 376 | 385 | +2.67% | 191,700 | 162億7063万 | +2.39% | 75.32 | 8.1 |
| 12/24 | 383 | 386 | 374 | 375 | -1.57% | 104,100 | 158億4801万 | -0.27% | 73.36 | 7.89 |
| 12/23 | 375 | 381 | 375 | 381 | +1.6% | 125,300 | 161億158万 | +1.33% | 74.53 | 8.01 |
| 12/22 | 377 | 377 | 369 | 375 | +0.81% | 72,200 | 158億4276万 | +0.27% | 73.34 | 7.88 |
| 12/19 | 369 | 376 | 369 | 372 | +0.81% | 142,600 | 157億1602万 | -0.8% | 72.75 | 7.82 |
| 12/18 | 374 | 375 | 368 | 369 | -1.07% | 93,800 | 155億8928万 | -1.86% | 72.16 | 7.76 |
| 12/17 | 370 | 378 | 365 | 373 | +1.91% | 177,900 | 157億5827万 | -1.06% | 72.95 | 7.84 |
| 12/16 | 370 | 371 | 363 | 366 | -1.08% | 51,600 | 154億6254万 | -2.92% | 71.58 | 7.69 |
| 12/15 | 361 | 374 | 361 | 370 | +2.49% | 97,900 | 156億3153万 | -2.12% | 72.36 | 7.78 |
| 12/12 | 356 | 369 | 356 | 361 | 0% | 130,800 | 152億5130万 | -4.5% | 70.6 | 7.59 |
| 12/11 | 375 | 378 | 360 | 361 | -4.24% | 103,700 | 152億5130万 | -4.75% | 70.6 | 7.59 |
| 12/10 | 374 | 378 | 372 | 377 | +0.27% | 78,100 | 159億2726万 | -0.79% | 73.73 | 7.93 |
| 12/09 | 373 | 376 | 368 | 376 | +1.08% | 79,500 | 158億8501万 | -1.31% | 73.53 | 7.9 |
| 12/08 | 361 | 372 | 360 | 372 | +3.05% | 84,700 | 157億1602万 | -2.36% | 72.75 | 7.82 |
| 12/05 | 370 | 373 | 361 | 361 | -1.9% | 76,600 | 152億5130万 | -5.5% | 70.6 | 7.59 |
| 12/04 | 365 | 378 | 364 | 368 | +0.82% | 85,100 | 155億4703万 | -3.66% | 71.97 | 7.74 |
| 12/03 | 366 | 372 | 364 | 365 | -0.27% | 76,100 | 154億2029万 | -4.7% | 71.38 | 7.67 |
| 12/02 | 377 | 377 | 364 | 366 | -3.43% | 119,900 | 154億6254万 | -4.94% | 71.58 | 7.69 |
| 12/01 | 388 | 388 | 372 | 379 | -1.81% | 216,800 | 160億1175万 | -2.07% | 74.12 | 7.97 |
| 11/28 | 390 | 394 | 384 | 386 | -1.78% | 118,400 | 163億748万 | -0.52% | 75.49 | 8.12 |
| 11/27 | 391 | 404 | 388 | 393 | +0.77% | 191,300 | 166億322万 | +1.03% | 76.86 | 8.26 |
| 11/26 | 385 | 391 | 376 | 390 | +1.83% | 137,500 | 164億7647万 | 0% | 76.27 | 8.2 |
| 11/25 | 413 | 413 | 383 | 383 | -7.26% | 304,500 | 161億8074万 | -2.05% | 74.9 | 8.05 |
| 11/21 | 375 | 416 | 375 | 413 | +9.26% | 355,500 | 174億4816万 | +5.63% | 80.77 | 8.68 |
| 11/20 | 378 | 382 | 373 | 378 | -0.53% | 140,800 | 159億1507万 | -3.32% | 73.67 | 7.92 |
| 11/19 | 381 | 388 | 375 | 380 | +1.6% | 319,100 | 159億9928万 | -3.31% | 74.06 | 7.96 |
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 | 309 2026/4/17 | 137,700 | 131億1305万 | +8.04% 286 | |||
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）
- 2026/04/17 vs 2025/12/30
- -19%（0.81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。
