アイキューブドシステムズ（4495）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,902
- 始値
- 1,905
- 高値
- 1,905
- 安値
- 1,888
- 終値 -0.21%
- 1,898
- 出来高 -60%
- 6,600
乖離率
- 株価（5日）
移動平均値 - -2.22%
1,941 - 株価（25日）
移動平均値 - -0.84%
1,914 - 出来高（5日）
移動平均値 - -56.58%
15,200
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,905 | 1,905 | 1,888 | 1,898 | -0.21% | 6,600 | 100億7980万 | -0.84% | 11.66 | 3.05 |
| 08/14 | 1,871 | 1,909 | 1,850 | 1,902 | +1.12% | 16,500 | 101億104万 | -0.58% | 11.68 | 3.05 |
| 08/13 | 1,971 | 1,971 | 1,877 | 1,881 | -6.93% | 35,000 | 99億8952万 | -1.57% | 11.55 | 3.02 |
| 08/12 | 2,001 | 2,039 | 1,980 | 2,021 | +1% | 10,100 | 107億3302万 | +5.76% | 12.41 | 3.24 |
| 08/10 | 1,996 | 2,010 | 1,952 | 2,001 | +0.05% | 7,800 | 106億2681万 | +5.09% | 12.29 | 3.21 |
| 08/07 | 1,927 | 2,000 | 1,925 | 2,000 | +3.79% | 4,700 | 106億2150万 | +5.49% | 12.28 | 3.21 |
| 08/06 | 1,949 | 1,949 | 1,904 | 1,927 | -1.13% | 5,200 | 102億3381万 | +2.12% | 11.84 | 3.09 |
| 08/05 | 1,914 | 1,960 | 1,911 | 1,949 | +3.12% | 3,500 | 103億5065万 | +3.73% | 11.97 | 3.13 |
| 08/04 | 1,973 | 1,973 | 1,890 | 1,890 | -2.73% | 4,600 | 100億3731万 | +1.07% | 11.61 | 3.03 |
| 08/03 | 1,987 | 1,987 | 1,943 | 1,943 | -1.17% | 1,900 | 103億1878万 | +4.24% | 11.93 | 3.12 |
| 07/31 | 1,988 | 1,988 | 1,933 | 1,966 | +0.2% | 2,400 | 104億4093万 | +5.7% | 12.08 | 3.15 |
| 07/30 | 1,950 | 1,989 | 1,935 | 1,962 | +1.13% | 5,000 | 104億1969万 | +5.77% | 12.05 | 3.15 |
| 07/29 | 1,940 | 1,940 | 1,918 | 1,940 | +0.73% | 2,100 | 103億285万 | +4.86% | 11.92 | 3.11 |
| 07/28 | 1,930 | 1,942 | 1,883 | 1,926 | -0.98% | 4,100 | 102億2850万 | +4.45% | 11.83 | 3.09 |
| 07/27 | 1,904 | 1,951 | 1,904 | 1,945 | +2.86% | 4,100 | 103億2940万 | +5.65% | 11.95 | 3.12 |
| 07/24 | 1,882 | 1,903 | 1,882 | 1,891 | +0.48% | 2,500 | 100億4262万 | +3% | 11.61 | 3.03 |
| 07/23 | 1,896 | 1,896 | 1,881 | 1,882 | -0.16% | 600 | 99億9483万 | +2.62% | 11.56 | 3.02 |
| 07/22 | 1,917 | 1,918 | 1,885 | 1,885 | -1.31% | 2,600 | 100億1076万 | +2.84% | 11.58 | 3.02 |
| 07/21 | 1,857 | 1,910 | 1,857 | 1,910 | +4.95% | 8,500 | 101億4353万 | +4.31% | 11.73 | 3.06 |
| 07/17 | 1,853 | 1,867 | 1,807 | 1,820 | -2.78% | 8,200 | 96億6556万 | -0.44% | 11.18 | 2.92 |
| 07/16 | 1,869 | 1,872 | 1,850 | 1,872 | +0.7% | 3,100 | 99億4172万 | +2.52% | 11.5 | 3 |
| 07/15 | 1,885 | 1,885 | 1,845 | 1,859 | -0.64% | 2,500 | 98億7268万 | +1.86% | 11.42 | 2.98 |
| 07/14 | 1,840 | 1,887 | 1,840 | 1,871 | +0.81% | 7,300 | 99億3641万 | +2.52% | 11.49 | 3 |
| 07/13 | 1,856 | 1,887 | 1,840 | 1,856 | 0% | 6,800 | 98億5675万 | +1.7% | 11.4 | 2.98 |
| 07/10 | 1,855 | 1,888 | 1,853 | 1,856 | -0.22% | 3,700 | 98億5675万 | +1.7% | 11.4 | 2.98 |
| 07/09 | 1,870 | 1,870 | 1,860 | 1,860 | -0.48% | 1,300 | 98億7799万 | +1.75% | 11.42 | 2.98 |
| 07/08 | 1,895 | 1,895 | 1,841 | 1,869 | +0.21% | 10,100 | 99億2579万 | +2.13% | 11.48 | 3 |
| 07/07 | 1,867 | 1,920 | 1,852 | 1,865 | 0% | 11,400 | 99億454万 | +1.69% | 11.45 | 2.99 |
| 07/06 | 1,795 | 1,874 | 1,788 | 1,865 | +4.25% | 14,500 | 99億454万 | +1.25% | 11.45 | 2.99 |
| 07/03 | 1,761 | 1,797 | 1,761 | 1,789 | +0.51% | 4,900 | 95億93万 | -3.35% | 10.99 | 2.87 |
| 07/02 | 1,735 | 1,780 | 1,732 | 1,780 | +3.49% | 8,900 | 94億5313万 | -4.25% | 10.93 | 2.86 |
| 07/01 | 1,738 | 1,751 | 1,713 | 1,720 | +0.17% | 14,300 | 91億3449万 | -7.97% | 10.56 | 2.76 |
| 06/30 | 1,743 | 1,743 | 1,709 | 1,717 | -1.49% | 12,400 | 91億1855万 | -8.48% | 11.5 | 2.76 |
| 06/29 | 1,786 | 1,789 | 1,722 | 1,743 | -5.58% | 36,500 | 92億5663万 | -7.43% | 11.68 | 2.8 |
| 06/26 | 1,836 | 1,868 | 1,817 | 1,846 | -0.65% | 12,500 | 98億364万 | -2.33% | 12.37 | 2.97 |
| 06/25 | 1,830 | 1,858 | 1,818 | 1,858 | +2.26% | 7,000 | 98億6737万 | -1.8% | 12.45 | 2.99 |
| 06/24 | 1,832 | 1,837 | 1,815 | 1,817 | +1% | 4,200 | 96億4963万 | -4.07% | 12.17 | 2.92 |
| 06/23 | 1,859 | 1,859 | 1,780 | 1,799 | -2.49% | 21,100 | 95億5403万 | -5.12% | 12.05 | 2.89 |
| 06/22 | 1,815 | 1,848 | 1,815 | 1,845 | +1.65% | 13,700 | 97億9833万 | -2.95% | 12.36 | 2.97 |
| 06/19 | 1,846 | 1,850 | 1,805 | 1,815 | -1.68% | 12,900 | 96億3901万 | -4.72% | 12.16 | 2.92 |
| 06/18 | 1,890 | 1,890 | 1,843 | 1,846 | -1.28% | 16,600 | 98億364万 | -3.2% | 12.37 | 2.97 |
| 06/17 | 1,829 | 1,885 | 1,812 | 1,870 | +2.24% | 18,400 | 99億3110万 | -2.09% | 12.53 | 3.01 |
| 06/16 | 1,855 | 1,855 | 1,818 | 1,829 | -0.54% | 5,900 | 97億1336万 | -4.89% | 12.25 | 2.94 |
| 06/15 | 1,798 | 1,840 | 1,798 | 1,839 | +3.55% | 9,100 | 97億6646万 | -4.96% | 12.32 | 2.96 |
| 06/12 | 1,845 | 1,845 | 1,756 | 1,776 | -2.84% | 14,400 | 94億3189万 | -8.74% | 11.9 | 2.86 |
| 06/11 | 1,842 | 1,842 | 1,806 | 1,828 | -1.67% | 16,600 | 97億805万 | -6.73% | 12.25 | 2.94 |
| 06/10 | 1,880 | 1,890 | 1,858 | 1,859 | -1.12% | 8,200 | 98億7268万 | -5.49% | 12.45 | 2.99 |
| 06/09 | 1,906 | 1,906 | 1,880 | 1,880 | +0.75% | 4,600 | 99億8421万 | -4.71% | 12.59 | 3.03 |
| 06/08 | 1,885 | 1,908 | 1,865 | 1,866 | -3.06% | 15,700 | 99億985万 | -5.57% | 12.5 | 3 |
| 06/05 | 1,908 | 1,970 | 1,908 | 1,925 | +1.05% | 6,300 | 102億2319万 | -2.83% | 12.9 | 3.1 |
| 06/04 | 1,954 | 1,954 | 1,889 | 1,905 | -3.5% | 11,600 | 101億1697万 | -4.08% | 12.76 | 3.07 |
| 06/03 | 2,071 | 2,071 | 1,950 | 1,974 | -4.36% | 21,500 | 104億8342万 | -0.95% | 13.22 | 3.18 |
| 06/02 | 2,067 | 2,088 | 2,040 | 2,064 | -0.82% | 9,000 | 109億6138万 | +3.15% | 13.83 | 3.32 |
| 06/01 | 2,011 | 2,123 | 2,010 | 2,081 | +3.79% | 24,700 | 110億5167万 | +3.69% | 13.94 | 3.35 |
| 05/29 | 1,972 | 2,054 | 1,972 | 2,005 | -0.1% | 13,600 | 106億4805万 | -0.35% | 13.43 | 3.23 |
| 05/28 | 1,890 | 2,030 | 1,890 | 2,007 | +4.91% | 24,200 | 106億5867万 | -0.64% | 13.45 | 3.23 |
| 05/27 | 1,895 | 1,914 | 1,879 | 1,913 | +0.84% | 8,100 | 101億5946万 | -5.67% | 12.82 | 3.08 |
| 05/26 | 1,907 | 1,919 | 1,890 | 1,897 | +0.11% | 7,300 | 100億7449万 | -6.96% | 12.71 | 3.05 |
| 05/25 | 1,955 | 1,955 | 1,886 | 1,895 | -1.04% | 18,700 | 100億6387万 | -7.52% | 12.7 | 3.05 |
| 05/22 | 1,910 | 1,927 | 1,890 | 1,915 | +1.06% | 9,100 | 101億7008万 | -6.9% | 12.83 | 3.08 |
| 05/21 | 1,900 | 1,913 | 1,873 | 1,895 | +0.69% | 3,400 | 100億6387万 | -8.23% | 12.7 | 3.05 |
| 05/20 | 1,903 | 1,904 | 1,870 | 1,882 | -2.13% | 20,600 | 99億9483万 | -9.26% | 12.61 | 3.03 |
| 05/19 | 1,950 | 1,955 | 1,893 | 1,923 | -0.77% | 16,500 | 102億1257万 | -7.77% | 12.88 | 3.09 |
| 05/18 | 1,892 | 1,972 | 1,885 | 1,938 | +4.64% | 29,800 | 102億9223万 | -7.54% | 12.98 | 3.12 |
| 05/15 | 1,924 | 1,924 | 1,830 | 1,852 | -3.54% | 27,300 | 98億3550万 | -11.98% | 12.41 | 2.98 |
| 05/14 | 2,148 | 2,169 | 1,916 | 1,920 | -12.65% | 66,300 | 101億9664万 | -9.26% | 12.86 | 3.09 |
| 05/13 | 2,143 | 2,216 | 2,120 | 2,198 | +2.57% | 23,200 | 116億7302万 | +3.48% | 14.73 | 3.54 |
| 05/12 | 2,143 | 2,143 | 2,085 | 2,143 | +1.28% | 5,900 | 113億8093万 | +1.04% | 14.36 | 3.45 |
| 05/11 | 2,120 | 2,158 | 2,076 | 2,116 | +0.05% | 31,400 | 112億3754万 | -0.19% | 14.18 | 3.4 |
| 05/08 | 2,007 | 2,138 | 2,007 | 2,115 | +5.43% | 40,400 | 112億3223万 | -0.14% | 14.17 | 3.4 |
| 05/07 | 2,030 | 2,050 | 2,006 | 2,006 | +0.2% | 9,600 | 106億5336万 | -5.24% | 13.44 | 3.23 |
| 05/01 | 1,986 | 2,002 | 1,960 | 2,002 | +2.61% | 3,600 | 106億3212万 | -5.7% | 13.41 | 3.22 |
| 04/30 | 2,006 | 2,006 | 1,938 | 1,951 | -3.08% | 22,000 | 103億6127万 | -8.4% | 13.07 | 3.14 |
| 04/28 | 2,040 | 2,061 | 2,008 | 2,013 | -1.32% | 12,600 | 106億9053万 | -5.89% | 13.49 | 3.24 |
| 04/27 | 2,191 | 2,191 | 2,040 | 2,040 | -2.44% | 26,900 | 108億3393万 | -4.98% | 13.67 | 3.28 |
| 04/24 | 2,154 | 2,154 | 2,090 | 2,091 | -2.92% | 10,400 | 111億477万 | -2.83% | 14.01 | 3.36 |
| 04/23 | 2,231 | 2,235 | 2,154 | 2,154 | -3.41% | 12,500 | 114億3935万 | -0.09% | 14.43 | 3.47 |
| 04/22 | 2,247 | 2,248 | 2,200 | 2,230 | +1.46% | 6,900 | 118億4297万 | +3.19% | 14.94 | 3.59 |
| 04/21 | 2,216 | 2,220 | 2,180 | 2,198 | -0.14% | 6,700 | 116億7302万 | +1.71% | 14.73 | 3.54 |
| 04/20 | 2,225 | 2,249 | 2,166 | 2,201 | -0.95% | 13,900 | 116億8896万 | +1.71% | 14.75 | 3.54 |
| 04/17 | 2,230 | 2,231 | 2,185 | 2,222 | +1.93% | 4,600 | 118億48万 | +2.54% | 14.89 | 3.58 |
| 04/16 | 2,160 | 2,232 | 2,160 | 2,180 | +1.82% | 6,900 | 115億7743万 | +0.51% | 14.6 | 3.51 |
| 04/15 | 2,143 | 2,169 | 2,141 | 2,141 | +1.71% | 7,400 | 113億7031万 | -1.43% | 14.34 | 3.45 |
| 04/14 | 2,121 | 2,160 | 2,105 | 2,105 | 0% | 10,800 | 111億7912万 | -3.4% | 14.1 | 3.39 |
| 04/13 | 2,102 | 2,180 | 2,093 | 2,105 | -0.8% | 11,400 | 111億7912万 | -3.62% | 14.1 | 3.39 |
| 04/10 | 2,173 | 2,173 | 2,103 | 2,122 | -1.3% | 8,300 | 112億6941万 | -3.15% | 14.22 | 3.41 |
| 04/09 | 2,214 | 2,214 | 2,150 | 2,150 | -2.89% | 7,000 | 114億1811万 | -2.18% | 14.4 | 3.46 |
| 04/08 | 2,191 | 2,217 | 2,174 | 2,214 | +3.41% | 6,900 | 117億5800万 | +0.64% | 14.83 | 3.56 |
| 04/07 | 2,129 | 2,176 | 2,120 | 2,141 | +0.38% | 5,200 | 113億7031万 | -2.68% | 14.34 | 3.45 |
| 04/06 | 2,181 | 2,181 | 2,131 | 2,133 | +0.09% | 5,500 | 113億2782万 | -3.27% | 14.29 | 3.43 |
| 04/03 | 2,120 | 2,168 | 2,120 | 2,131 | +0.71% | 11,900 | 113億1720万 | -3.66% | 14.28 | 3.43 |
| 04/02 | 2,129 | 2,156 | 2,115 | 2,116 | +0.05% | 12,100 | 112億3754万 | -4.64% | 14.18 | 3.4 |
| 04/01 | 2,096 | 2,138 | 2,096 | 2,115 | +2.12% | 9,300 | 112億3223万 | -4.94% | 14.17 | 3.4 |
| 03/31 | 2,072 | 2,127 | 2,070 | 2,071 | -0.67% | 20,900 | 109億9856万 | -7.13% | 13.87 | 3.38 |
| 03/30 | 2,140 | 2,140 | 2,057 | 2,085 | -4.14% | 19,000 | 110億7291万 | -6.92% | 13.97 | 3.4 |
| 03/27 | 2,135 | 2,187 | 2,135 | 2,175 | +0.97% | 5,800 | 115億5088万 | -3.38% | 14.57 | 3.55 |
| 03/26 | 2,197 | 2,197 | 2,134 | 2,154 | -1.78% | 11,500 | 114億3935万 | -4.69% | 14.43 | 3.52 |
| 03/25 | 2,220 | 2,226 | 2,193 | 2,193 | -1.17% | 7,800 | 116億4647万 | -3.31% | 14.69 | 3.58 |
| 03/24 | 2,200 | 2,220 | 2,177 | 2,219 | +3.21% | 17,000 | 117億8455万 | -2.16% | 14.87 | 3.62 |
| 03/23 | 2,156 | 2,198 | 2,121 | 2,150 | -2.27% | 17,000 | 114億1811万 | -5.54% | 14.4 | 3.51 |
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 | |
| 2021年 6月期 | 9,490 7/16 | 3,980 5/18 | 1,156,400 7/17 | 489億8121万 | 207億5749万 | +17.15% 12/14 | -24.11% 10/30 |
| 2022年 6月期 | 4,950 11/12 | 1,874 6/17 | 154,400 11/11 | 259億4468万 | 98億6426万 | +23.44% 11/12 | -19.2% 2/24 |
| 2023年 6月期 | 2,534 8/9 | 1,274 12/29 | 110,600 8/12 | 133億6646万 | 67億2767万 | +11.38% 8/5 | -17.53% 12/28 |
| 2024年 6月期 | 1,661 3/29 | 1,254 2/8 | 80,900 12/1 | 87億9441万 | 66億3949万 | +9.7% 2/27 | -10.42% 8/14 |
| 2025年 6月期 | 1,985 6/20 | 1,035 8/6 8/5 | 161,000 3/21 | 105億3389万 | 54億8938万 | +12.71% 5/20 | -29.11% 8/5 |
| 2026年 6月期 | 2,980 12/24 | 1,709 6/30 | 144,800 8/14 | 158億2603万 | - | +19.84% 8/29 | -15.51% 2/16 |
| 最新 | 1,898 2026/8/17 | 6,600 | 100億8113万 | -0.84% 1,914 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 92%（1.92倍）
- 2026/08/17 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
1,035円（2024/08/06） - 83%（1.83倍）
1,898円（8/17）
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。
