サイバーセキュリティクラウド（4493）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,719
- 始値
- 1,718
- 高値
- 1,724
- 安値
- 1,688
- 終値 +0.12%
- 1,721
- 出来高 -42.31%
- 128,300
乖離率
- 株価（5日）
移動平均値 - +4.05%
1,654 - 株価（25日）
移動平均値 - +5.26%
1,635 - 出来高（5日）
移動平均値 - -31.12%
186,260
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,718 | 1,724 | 1,688 | 1,721 | +0.12% | 128,300 | 178億8229万 | +5.26% | 20.39 | 3.81 |
| 05/26 | 1,695 | 1,741 | 1,667 | 1,719 | +3.55% | 222,400 | 178億6151万 | +5.27% | 20.37 | 3.81 |
| 05/25 | 1,713 | 1,720 | 1,660 | 1,660 | +2.34% | 246,500 | 172億4846万 | +1.78% | 19.67 | 3.68 |
| 05/22 | 1,584 | 1,633 | 1,565 | 1,622 | +4.85% | 160,400 | 168億5362万 | -0.49% | 19.22 | 3.59 |
| 05/21 | 1,565 | 1,570 | 1,508 | 1,547 | +0.13% | 173,700 | 160億7432万 | -5.09% | 18.33 | 3.43 |
| 05/20 | 1,620 | 1,620 | 1,522 | 1,545 | -4.63% | 208,300 | 160億5354万 | -5.45% | 18.31 | 3.42 |
| 05/19 | 1,689 | 1,689 | 1,620 | 1,620 | -3.57% | 106,100 | 168億3284万 | -1.22% | 19.2 | 3.59 |
| 05/18 | 1,682 | 1,698 | 1,614 | 1,680 | +2.07% | 180,200 | 174億5628万 | +2.13% | 19.91 | 3.72 |
| 05/15 | 1,650 | 1,679 | 1,629 | 1,646 | +1.29% | 133,200 | 171億300万 | 0% | 19.5 | 3.65 |
| 05/14 | 1,712 | 1,719 | 1,611 | 1,625 | -4.86% | 112,900 | 168億8479万 | -1.4% | 19.26 | 3.6 |
| 05/13 | 1,698 | 1,715 | 1,685 | 1,708 | +1.49% | 90,800 | 177億4721万 | +3.45% | 20.24 | 3.78 |
| 05/12 | 1,713 | 1,727 | 1,666 | 1,683 | -0.94% | 113,100 | 174億8745万 | +2% | 19.94 | 3.73 |
| 05/11 | 1,697 | 1,710 | 1,677 | 1,699 | +1.13% | 83,500 | 176億5370万 | +2.78% | 20.13 | 3.76 |
| 05/08 | 1,631 | 1,683 | 1,614 | 1,680 | +4.35% | 167,300 | 174億5628万 | +1.76% | 19.91 | 3.72 |
| 05/07 | 1,599 | 1,610 | 1,586 | 1,610 | +2.22% | 86,600 | 167億2893万 | -2.42% | 19.08 | 3.57 |
| 05/01 | 1,562 | 1,580 | 1,562 | 1,575 | +0.51% | 45,900 | 163億6526万 | -4.83% | 18.66 | 3.49 |
| 04/30 | 1,580 | 1,595 | 1,561 | 1,567 | -2.37% | 72,600 | 162億8213万 | -5.66% | 18.57 | 3.47 |
| 04/28 | 1,580 | 1,605 | 1,570 | 1,605 | +0.25% | 68,600 | 166億7698万 | -3.78% | 19.02 | 3.56 |
| 04/27 | 1,580 | 1,608 | 1,564 | 1,601 | +3.36% | 126,000 | 166億3542万 | -4.19% | 18.97 | 3.55 |
| 04/24 | 1,563 | 1,589 | 1,538 | 1,549 | -2.02% | 220,300 | 160億9510万 | -7.36% | 18.35 | 3.43 |
| 04/23 | 1,650 | 1,650 | 1,578 | 1,581 | -4.36% | 190,600 | 164億2760万 | -5.84% | 18.73 | 3.5 |
| 04/22 | 1,680 | 1,694 | 1,651 | 1,653 | -0.96% | 61,100 | 171億7573万 | -1.96% | 19.59 | 3.66 |
| 04/21 | 1,670 | 1,682 | 1,657 | 1,669 | +0.85% | 54,200 | 173億4198万 | -1.24% | 19.78 | 3.7 |
| 04/20 | 1,670 | 1,678 | 1,648 | 1,655 | -0.66% | 56,000 | 171億9651万 | -2.3% | 19.61 | 3.67 |
| 04/17 | 1,665 | 1,692 | 1,643 | 1,666 | +0.18% | 87,400 | 173億1081万 | -1.94% | 19.74 | 3.69 |
| 04/16 | 1,669 | 1,704 | 1,660 | 1,663 | -0.36% | 94,200 | 172億7964万 | -2.18% | 19.71 | 3.69 |
| 04/15 | 1,635 | 1,681 | 1,625 | 1,669 | +2.08% | 120,200 | 173億4198万 | -2% | 19.78 | 3.7 |
| 04/14 | 1,648 | 1,655 | 1,621 | 1,635 | +1.05% | 123,000 | 169億8870万 | -4.05% | 19.37 | 3.62 |
| 04/13 | 1,600 | 1,620 | 1,595 | 1,618 | -1.34% | 153,300 | 168億1206万 | -5.05% | 19.17 | 3.59 |
| 04/10 | 1,680 | 1,682 | 1,636 | 1,640 | -3.64% | 148,300 | 170億4065万 | -3.81% | 19.43 | 3.63 |
| 04/09 | 1,729 | 1,730 | 1,687 | 1,702 | -2.69% | 159,500 | 176億8487万 | -0.06% | 20.17 | 3.77 |
| 04/08 | 1,720 | 1,758 | 1,713 | 1,749 | +3.37% | 171,300 | 181億7323万 | +3.25% | 20.72 | 3.88 |
| 04/07 | 1,689 | 1,725 | 1,674 | 1,692 | -0.29% | 90,700 | 175億8096万 | +0.42% | 20.05 | 3.75 |
| 04/06 | 1,690 | 1,703 | 1,674 | 1,697 | -0.35% | 95,700 | 176億3292万 | +0.89% | 20.11 | 3.76 |
| 04/03 | 1,695 | 1,729 | 1,693 | 1,703 | +0.77% | 135,800 | 176億9526万 | +1.37% | 20.18 | 3.77 |
| 04/02 | 1,712 | 1,743 | 1,679 | 1,690 | -3.54% | 221,000 | 175億6018万 | +0.84% | 20.03 | 3.74 |
| 04/01 | 1,701 | 1,757 | 1,693 | 1,752 | +6.18% | 203,600 | 182億440万 | +4.85% | 20.76 | 3.88 |
| 03/31 | 1,641 | 1,694 | 1,601 | 1,650 | -0.54% | 183,700 | 171億4456万 | -0.72% | 19.55 | 3.66 |
| 03/30 | 1,667 | 1,702 | 1,645 | 1,659 | -5.04% | 256,900 | 172億3807万 | -0.24% | 19.66 | 3.68 |
| 03/27 | 1,719 | 1,755 | 1,714 | 1,747 | +1.63% | 131,700 | 181億5245万 | +4.92% | 20.7 | 3.87 |
| 03/26 | 1,700 | 1,736 | 1,685 | 1,719 | -0.29% | 193,100 | 178億6151万 | +3.31% | 20.37 | 3.81 |
| 03/25 | 1,705 | 1,737 | 1,684 | 1,724 | +1.29% | 188,200 | 179億1347万 | +3.61% | 20.43 | 3.82 |
| 03/24 | 1,654 | 1,722 | 1,650 | 1,702 | +5.39% | 319,000 | 176億8487万 | +2.35% | 20.17 | 3.77 |
| 03/23 | 1,652 | 1,664 | 1,605 | 1,615 | -5.89% | 218,500 | 167億8089万 | -2.89% | 19.14 | 3.58 |
| 03/19 | 1,727 | 1,767 | 1,716 | 1,716 | -2.78% | 172,800 | 178億3034万 | +2.75% | 20.33 | 3.8 |
| 03/18 | 1,760 | 1,770 | 1,747 | 1,765 | +1.15% | 106,000 | 183億3948万 | +5.31% | 20.91 | 3.91 |
| 03/17 | 1,768 | 1,770 | 1,739 | 1,745 | -1.3% | 154,600 | 181億3167万 | +4.12% | 20.68 | 3.87 |
| 03/16 | 1,780 | 1,788 | 1,746 | 1,768 | -1.28% | 209,500 | 183億7065万 | +5.49% | 20.95 | 3.92 |
| 03/13 | 1,680 | 1,791 | 1,678 | 1,791 | +5.41% | 293,300 | 186億964万 | +6.86% | 21.22 | 3.97 |
| 03/12 | 1,705 | 1,723 | 1,682 | 1,699 | -1.85% | 205,400 | 176億5370万 | +1.49% | 20.13 | 3.76 |
| 03/11 | 1,750 | 1,778 | 1,727 | 1,731 | +1.7% | 318,600 | 179億8620万 | +3.22% | 20.51 | 3.84 |
| 03/10 | 1,641 | 1,708 | 1,628 | 1,702 | +5.19% | 289,800 | 176億8487万 | +1.43% | 20.17 | 3.77 |
| 03/09 | 1,588 | 1,628 | 1,563 | 1,618 | -2.24% | 334,900 | 168億1206万 | -3.75% | 19.17 | 3.58 |
| 03/06 | 1,566 | 1,655 | 1,560 | 1,655 | +4.75% | 280,600 | 171億9651万 | -1.9% | 19.61 | 3.67 |
| 03/05 | 1,534 | 1,598 | 1,523 | 1,580 | +7.41% | 339,700 | 164億1721万 | -6.67% | 18.72 | 3.5 |
| 03/04 | 1,500 | 1,525 | 1,448 | 1,471 | -4.23% | 332,600 | 152億8463万 | -13.62% | 17.43 | 3.26 |
| 03/03 | 1,592 | 1,597 | 1,533 | 1,536 | -4.24% | 259,700 | 159億6002万 | -10.65% | 18.2 | 3.4 |
| 03/02 | 1,615 | 1,636 | 1,592 | 1,604 | -3.08% | 208,300 | 166億6659万 | -7.44% | 19.01 | 3.55 |
| 02/27 | 1,625 | 1,660 | 1,617 | 1,655 | +3.44% | 203,700 | 171億9651万 | -5.05% | 19.61 | 3.67 |
| 02/26 | 1,567 | 1,619 | 1,559 | 1,600 | +2.3% | 229,000 | 166億2503万 | -8.68% | 18.96 | 3.54 |
| 02/25 | 1,536 | 1,578 | 1,529 | 1,564 | +2.69% | 241,500 | 162億5096万 | -11.39% | 18.53 | 3.47 |
| 02/24 | 1,588 | 1,600 | 1,505 | 1,523 | -9.02% | 727,400 | 158億2495万 | -14.53% | 18.05 | 3.37 |
| 02/20 | 1,695 | 1,700 | 1,661 | 1,674 | -2.11% | 238,300 | 173億9393万 | -7% | 19.84 | 3.71 |
| 02/19 | 1,760 | 1,760 | 1,693 | 1,710 | -2.01% | 264,100 | 177億6800万 | -5.68% | 20.26 | 3.79 |
| 02/18 | 1,725 | 1,769 | 1,713 | 1,745 | +2.35% | 240,100 | 181億3167万 | -4.07% | 20.68 | 3.87 |
| 02/17 | 1,714 | 1,715 | 1,666 | 1,705 | +0.41% | 220,500 | 177億1604万 | -6.63% | 20.2 | 3.78 |
| 02/16 | 1,702 | 1,705 | 1,615 | 1,698 | -0.53% | 670,700 | 176億4331万 | -7.36% | 20.12 | 3.76 |
| 02/13 | 1,795 | 1,801 | 1,705 | 1,707 | -4.96% | 425,400 | 177億3682万 | -7.28% | 20.23 | 3.78 |
| 02/12 | 1,850 | 1,860 | 1,786 | 1,796 | -2.81% | 343,500 | 186億6159万 | -2.76% | 21.28 | 3.98 |
| 02/10 | 1,773 | 1,848 | 1,770 | 1,848 | +4.23% | 234,800 | 192億191万 | 0% | 21.9 | 4.09 |
| 02/09 | 1,813 | 1,814 | 1,758 | 1,773 | +2.13% | 269,000 | 184億2261万 | -3.95% | 21.01 | 3.93 |
| 02/06 | 1,777 | 1,777 | 1,718 | 1,736 | -2.31% | 195,900 | 180億3815万 | -6.01% | 20.57 | 3.85 |
| 02/05 | 1,735 | 1,807 | 1,723 | 1,777 | +2.3% | 194,600 | 184億6417万 | -3.95% | 21.06 | 3.94 |
| 02/04 | 1,760 | 1,761 | 1,712 | 1,737 | -2.14% | 246,500 | 180億4854万 | -6.21% | 20.58 | 3.85 |
| 02/03 | 1,770 | 1,783 | 1,759 | 1,775 | +1.43% | 156,900 | 184億4339万 | -4.26% | 21.03 | 3.93 |
| 02/02 | 1,789 | 1,816 | 1,750 | 1,750 | -1.91% | 142,200 | 181億8362万 | -5.56% | 20.74 | 3.88 |
| 01/30 | 1,775 | 1,794 | 1,753 | 1,784 | 0% | 130,600 | 185億3690万 | -3.72% | 21.14 | 3.95 |
| 01/29 | 1,800 | 1,802 | 1,756 | 1,784 | -0.78% | 167,200 | 185億3690万 | -3.67% | 21.14 | 3.95 |
| 01/28 | 1,825 | 1,825 | 1,786 | 1,798 | -2.02% | 183,800 | 186億8237万 | -2.81% | 21.3 | 3.98 |
| 01/27 | 1,850 | 1,850 | 1,822 | 1,835 | -1.4% | 117,200 | 190億6683万 | -0.6% | 21.74 | 4.07 |
| 01/26 | 1,871 | 1,882 | 1,846 | 1,861 | -1.69% | 139,700 | 193億3698万 | +1.09% | 22.05 | 4.12 |
| 01/23 | 1,853 | 1,905 | 1,843 | 1,893 | +2.32% | 94,500 | 196億6948万 | +3.16% | 22.43 | 4.19 |
| 01/22 | 1,877 | 1,882 | 1,841 | 1,850 | -1.39% | 198,700 | 192億2269万 | +1.15% | 21.92 | 4.1 |
| 01/21 | 1,885 | 1,897 | 1,850 | 1,876 | -2.04% | 171,300 | 194億9284万 | +2.79% | 22.23 | 4.16 |
| 01/20 | 1,991 | 1,992 | 1,910 | 1,915 | -3.82% | 144,700 | 198億9808万 | +5.34% | 22.69 | 4.24 |
| 01/19 | 1,981 | 1,991 | 1,930 | 1,991 | -0.1% | 163,000 | 206億8777万 | +9.82% | 23.59 | 4.41 |
| 01/16 | 1,977 | 2,046 | 1,965 | 1,993 | +0.86% | 380,800 | 207億855万 | +10.42% | 23.62 | 4.42 |
| 01/15 | 1,870 | 1,984 | 1,870 | 1,976 | +5.11% | 416,700 | 205億3191万 | +9.96% | 23.41 | 4.38 |
| 01/14 | 1,890 | 1,916 | 1,875 | 1,880 | -1.05% | 193,400 | 195億3441万 | +5.09% | 22.28 | 4.17 |
| 01/13 | 1,930 | 1,930 | 1,887 | 1,900 | +0.53% | 277,100 | 197億4222万 | +6.44% | 22.51 | 4.21 |
| 01/09 | 1,900 | 1,918 | 1,870 | 1,890 | -1.05% | 184,000 | 196億3831万 | +6.24% | 22.4 | 4.19 |
| 01/08 | 1,860 | 1,930 | 1,858 | 1,910 | +3.97% | 451,100 | 198億4613万 | +7.67% | 22.63 | 4.23 |
| 01/07 | 1,818 | 1,858 | 1,801 | 1,837 | +0.6% | 203,200 | 190億8761万 | +3.84% | 21.77 | 4.07 |
| 01/06 | 1,810 | 1,847 | 1,810 | 1,826 | +1.33% | 102,500 | 189億7331万 | +3.16% | 21.64 | 4.05 |
| 01/05 | 1,823 | 1,830 | 1,795 | 1,802 | +0.5% | 164,900 | 187億2394万 | +1.64% | 21.35 | 3.99 |
| 2025 | ||||||||||
| 12/30 | 1,827 | 1,827 | 1,783 | 1,793 | -1.86% | 223,400 | 186億3042万 | +1.07% | 22.35 | 4.17 |
| 12/29 | 1,838 | 1,856 | 1,815 | 1,827 | +0.77% | 187,100 | 189億8370万 | +2.87% | 22.77 | 4.25 |
| 12/26 | 1,800 | 1,825 | 1,800 | 1,813 | +1% | 179,500 | 188億3823万 | +1.91% | 22.6 | 4.21 |
| 12/25 | 1,750 | 1,800 | 1,746 | 1,795 | +2.81% | 230,700 | 186億5120万 | +0.79% | 22.38 | 4.17 |
| 12/24 | 1,750 | 1,780 | 1,745 | 1,746 | -0.29% | 159,800 | 181億4206万 | -2.18% | 21.77 | 4.06 |
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 | |
| 2020年 12月期 | 11,263 45,050 4/21 | 2,288 9,150 3/26 | 6,206,800 1,551,700 4/28 | 1038億4025万 | 210億9075万 | +54.13% 6/5 | -25% 7/2 |
| 2021年 12月期 | 4,240 1/12 | 1,688 12/30 12/27 | 1,700,500 6/1 | 394億8796万 | 158億1207万 | +16.87% 6/8 | -24.47% 1/27 |
| 2022年 12月期 | 2,870 4/4 | 1,102 1/28 | 10,020,900 3/2 | 269億379万 | 103億2942万 | +74.81% 3/2 | -21.32% 5/19 |
| 2023年 12月期 | 3,450 6/19 | 1,648 1/6 | 1,133,000 5/15 | 325億8954万 | 155億808万 | +28.97% 6/13 | -15.03% 8/17 |
| 2024年 12月期 | 3,090 2/28 | 1,521 8/5 | 762,900 2/19 | 292億248万 | 143億7442万 | +15.22% 2/19 | -31.19% 8/5 |
| 2025年 12月期 | 2,234 2/17 | 1,300 4/7 | 1,764,000 10/6 | 211億1273万 | 135億783万 | +21.81% 5/20 | -24.11% 4/7 |
| 最新 | 1,721 2026/5/27 | 128,300 | 178億8229万 | +5.26% 1,635 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/05/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,102円（2022/01/28） - 56%（1.56倍）
1,721円（5/27）
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。
