- 4495
- 2026/09/25
- 時価
- 110億円
- PER 予
- 12.82倍
- 2021年以降
- 9.44-117.47倍
（2021-2026年） - PBR
- 3.35倍
- 2021年以降
- 1.98-29.57倍
（2021-2026年） - 配当 予
- 1.92%
- ROE 予
- 26.12%
- ROA 予
- 15.31%
- 資料
- Link
- CSV,JSON
アイキューブドシステムズ（4495）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,107
- 始値
- 2,110
- 高値
- 2,124
- 安値
- 2,079
- 終値 -0.95%
- 2,087
- 出来高 -44.69%
- 9,900
乖離率
- 株価（5日）
移動平均値 - +0.58%
2,075 - 株価（25日）
移動平均値 - +3.21%
2,022 - 出来高（5日）
移動平均値 - +24.06%
7,980
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,110 | 2,124 | 2,079 | 2,087 | -0.95% | 9,900 | - | +3.21% | - | - |
| 09/24 | 2,061 | 2,109 | 2,050 | 2,107 | +2.23% | 17,900 | - | +4.62% | - | - |
| 09/18 | 2,060 | 2,063 | 2,044 | 2,061 | +0.05% | 4,000 | - | +2.74% | - | - |
| 09/17 | 2,042 | 2,082 | 2,023 | 2,060 | 0% | 4,800 | - | +3% | - | - |
| 09/16 | 2,041 | 2,060 | 2,026 | 2,060 | -0.05% | 3,300 | - | +3.41% | - | - |
| 09/15 | 2,042 | 2,061 | 2,023 | 2,061 | +0.63% | 5,000 | - | +3.52% | - | - |
| 09/14 | 1,990 | 2,048 | 1,990 | 2,048 | +2.4% | 9,700 | - | +3.02% | - | - |
| 09/11 | 1,966 | 2,020 | 1,962 | 2,000 | +1.47% | 19,700 | - | +0.7% | - | - |
| 09/10 | 1,975 | 2,000 | 1,967 | 1,971 | -0.45% | 9,300 | - | -0.66% | - | - |
| 09/09 | 2,004 | 2,005 | 1,980 | 1,980 | -1.59% | 6,200 | - | -0.15% | - | - |
| 09/08 | 2,029 | 2,037 | 1,995 | 2,012 | -1.28% | 4,200 | - | +1.67% | - | - |
| 09/07 | 2,038 | 2,053 | 2,023 | 2,038 | +0.1% | 4,200 | - | +3.14% | - | - |
| 09/04 | 2,001 | 2,062 | 1,997 | 2,036 | +1.65% | 5,900 | - | +3.19% | - | - |
| 09/03 | 2,056 | 2,090 | 2,003 | 2,003 | -0.15% | 10,800 | - | +1.68% | - | - |
| 09/02 | 2,054 | 2,087 | 1,950 | 2,006 | -4.66% | 8,900 | - | +1.93% | - | - |
| 09/01 | 2,114 | 2,196 | 2,080 | 2,104 | -0.52% | 8,700 | - | +7.07% | - | - |
| 08/31 | 2,100 | 2,134 | 2,079 | 2,115 | +1.73% | 11,100 | - | +8.02% | - | - |
| 08/28 | 2,060 | 2,115 | 2,060 | 2,079 | +1.07% | 7,700 | - | +6.67% | - | - |
| 08/27 | 2,055 | 2,075 | 2,032 | 2,057 | +1.63% | 9,400 | - | +5.92% | - | - |
| 08/26 | 2,010 | 2,032 | 1,999 | 2,024 | +1.91% | 6,300 | - | +4.6% | - | - |
| 08/25 | 1,990 | 1,990 | 1,951 | 1,986 | +0.81% | 5,500 | - | +2.9% | - | - |
| 08/24 | 1,929 | 2,000 | 1,929 | 1,970 | +2.71% | 7,600 | - | +2.44% | - | - |
| 08/21 | 1,913 | 1,925 | 1,908 | 1,918 | +0.37% | 3,300 | - | -0.1% | - | - |
| 08/20 | 1,878 | 1,911 | 1,851 | 1,911 | +3.19% | 9,100 | - | -0.31% | - | - |
| 08/19 | 1,866 | 1,899 | 1,840 | 1,852 | -2.37% | 6,600 | - | -3.34% | - | - |
| 08/18 | 1,900 | 1,914 | 1,887 | 1,897 | -0.05% | 5,500 | - | -0.99% | - | - |
| 08/17 | 1,905 | 1,905 | 1,888 | 1,898 | -0.21% | 6,600 | - | -0.84% | - | - |
| 08/14 | 1,871 | 1,909 | 1,850 | 1,902 | +1.12% | 16,500 | - | -0.58% | - | - |
| 08/13 | 1,971 | 1,971 | 1,877 | 1,881 | -6.93% | 35,000 | - | -1.57% | - | - |
| 08/12 | 2,001 | 2,039 | 1,980 | 2,021 | +1% | 10,100 | - | +5.76% | - | - |
| 08/10 | 1,996 | 2,010 | 1,952 | 2,001 | +0.05% | 7,800 | - | +5.09% | - | - |
| 08/07 | 1,927 | 2,000 | 1,925 | 2,000 | +3.79% | 4,700 | - | +5.49% | - | - |
| 08/06 | 1,949 | 1,949 | 1,904 | 1,927 | -1.13% | 5,200 | - | +2.12% | - | - |
| 08/05 | 1,914 | 1,960 | 1,911 | 1,949 | +3.12% | 3,500 | - | +3.73% | - | - |
| 08/04 | 1,973 | 1,973 | 1,890 | 1,890 | -2.73% | 4,600 | - | +1.07% | - | - |
| 08/03 | 1,987 | 1,987 | 1,943 | 1,943 | -1.17% | 1,900 | - | +4.24% | - | - |
| 07/31 | 1,988 | 1,988 | 1,933 | 1,966 | +0.2% | 2,400 | - | +5.7% | - | - |
| 07/30 | 1,950 | 1,989 | 1,935 | 1,962 | +1.13% | 5,000 | - | +5.77% | - | - |
| 07/29 | 1,940 | 1,940 | 1,918 | 1,940 | +0.73% | 2,100 | - | +4.86% | - | - |
| 07/28 | 1,930 | 1,942 | 1,883 | 1,926 | -0.98% | 4,100 | - | +4.45% | - | - |
| 07/27 | 1,904 | 1,951 | 1,904 | 1,945 | +2.86% | 4,100 | - | +5.65% | - | - |
| 07/24 | 1,882 | 1,903 | 1,882 | 1,891 | +0.48% | 2,500 | - | +3% | - | - |
| 07/23 | 1,896 | 1,896 | 1,881 | 1,882 | -0.16% | 600 | - | +2.62% | - | - |
| 07/22 | 1,917 | 1,918 | 1,885 | 1,885 | -1.31% | 2,600 | - | +2.84% | - | - |
| 07/21 | 1,857 | 1,910 | 1,857 | 1,910 | +4.95% | 8,500 | - | +4.31% | - | - |
| 07/17 | 1,853 | 1,867 | 1,807 | 1,820 | -2.78% | 8,200 | - | -0.44% | - | - |
| 07/16 | 1,869 | 1,872 | 1,850 | 1,872 | +0.7% | 3,100 | - | +2.52% | - | - |
| 07/15 | 1,885 | 1,885 | 1,845 | 1,859 | -0.64% | 2,500 | - | +1.86% | - | - |
| 07/14 | 1,840 | 1,887 | 1,840 | 1,871 | +0.81% | 7,300 | - | +2.52% | - | - |
| 07/13 | 1,856 | 1,887 | 1,840 | 1,856 | 0% | 6,800 | - | +1.7% | - | - |
| 07/10 | 1,855 | 1,888 | 1,853 | 1,856 | -0.22% | 3,700 | - | +1.7% | - | - |
| 07/09 | 1,870 | 1,870 | 1,860 | 1,860 | -0.48% | 1,300 | - | +1.75% | - | - |
| 07/08 | 1,895 | 1,895 | 1,841 | 1,869 | +0.21% | 10,100 | - | +2.13% | - | - |
| 07/07 | 1,867 | 1,920 | 1,852 | 1,865 | 0% | 11,400 | - | +1.69% | - | - |
| 07/06 | 1,795 | 1,874 | 1,788 | 1,865 | +4.25% | 14,500 | - | +1.25% | - | - |
| 07/03 | 1,761 | 1,797 | 1,761 | 1,789 | +0.51% | 4,900 | - | -3.35% | - | - |
| 07/02 | 1,735 | 1,780 | 1,732 | 1,780 | +3.49% | 8,900 | - | -4.25% | - | - |
| 07/01 | 1,738 | 1,751 | 1,713 | 1,720 | +0.17% | 14,300 | - | -7.97% | - | - |
| 06/30 | 1,743 | 1,743 | 1,709 | 1,717 | -1.49% | 12,400 | - | -8.48% | - | - |
| 06/29 | 1,786 | 1,789 | 1,722 | 1,743 | -5.58% | 36,500 | - | -7.43% | - | - |
| 06/26 | 1,836 | 1,868 | 1,817 | 1,846 | -0.65% | 12,500 | - | -2.33% | - | - |
| 06/25 | 1,830 | 1,858 | 1,818 | 1,858 | +2.26% | 7,000 | - | -1.8% | - | - |
| 06/24 | 1,832 | 1,837 | 1,815 | 1,817 | +1% | 4,200 | - | -4.07% | - | - |
| 06/23 | 1,859 | 1,859 | 1,780 | 1,799 | -2.49% | 21,100 | - | -5.12% | - | - |
| 06/22 | 1,815 | 1,848 | 1,815 | 1,845 | +1.65% | 13,700 | - | -2.95% | - | - |
| 06/19 | 1,846 | 1,850 | 1,805 | 1,815 | -1.68% | 12,900 | - | -4.72% | - | - |
| 06/18 | 1,890 | 1,890 | 1,843 | 1,846 | -1.28% | 16,600 | - | -3.2% | - | - |
| 06/17 | 1,829 | 1,885 | 1,812 | 1,870 | +2.24% | 18,400 | - | -2.09% | - | - |
| 06/16 | 1,855 | 1,855 | 1,818 | 1,829 | -0.54% | 5,900 | - | -4.89% | - | - |
| 06/15 | 1,798 | 1,840 | 1,798 | 1,839 | +3.55% | 9,100 | - | -4.96% | - | - |
| 06/12 | 1,845 | 1,845 | 1,756 | 1,776 | -2.84% | 14,400 | - | -8.74% | - | - |
| 06/11 | 1,842 | 1,842 | 1,806 | 1,828 | -1.67% | 16,600 | - | -6.73% | - | - |
| 06/10 | 1,880 | 1,890 | 1,858 | 1,859 | -1.12% | 8,200 | - | -5.49% | - | - |
| 06/09 | 1,906 | 1,906 | 1,880 | 1,880 | +0.75% | 4,600 | - | -4.71% | - | - |
| 06/08 | 1,885 | 1,908 | 1,865 | 1,866 | -3.06% | 15,700 | - | -5.57% | - | - |
| 06/05 | 1,908 | 1,970 | 1,908 | 1,925 | +1.05% | 6,300 | - | -2.83% | - | - |
| 06/04 | 1,954 | 1,954 | 1,889 | 1,905 | -3.5% | 11,600 | - | -4.08% | - | - |
| 06/03 | 2,071 | 2,071 | 1,950 | 1,974 | -4.36% | 21,500 | - | -0.95% | - | - |
| 06/02 | 2,067 | 2,088 | 2,040 | 2,064 | -0.82% | 9,000 | - | +3.15% | - | - |
| 06/01 | 2,011 | 2,123 | 2,010 | 2,081 | +3.79% | 24,700 | - | +3.69% | - | - |
| 05/29 | 1,972 | 2,054 | 1,972 | 2,005 | -0.1% | 13,600 | - | -0.35% | - | - |
| 05/28 | 1,890 | 2,030 | 1,890 | 2,007 | +4.91% | 24,200 | - | -0.64% | - | - |
| 05/27 | 1,895 | 1,914 | 1,879 | 1,913 | +0.84% | 8,100 | - | -5.67% | - | - |
| 05/26 | 1,907 | 1,919 | 1,890 | 1,897 | +0.11% | 7,300 | - | -6.96% | - | - |
| 05/25 | 1,955 | 1,955 | 1,886 | 1,895 | -1.04% | 18,700 | - | -7.52% | - | - |
| 05/22 | 1,910 | 1,927 | 1,890 | 1,915 | +1.06% | 9,100 | - | -6.9% | - | - |
| 05/21 | 1,900 | 1,913 | 1,873 | 1,895 | +0.69% | 3,400 | - | -8.23% | - | - |
| 05/20 | 1,903 | 1,904 | 1,870 | 1,882 | -2.13% | 20,600 | - | -9.26% | - | - |
| 05/19 | 1,950 | 1,955 | 1,893 | 1,923 | -0.77% | 16,500 | - | -7.77% | - | - |
| 05/18 | 1,892 | 1,972 | 1,885 | 1,938 | +4.64% | 29,800 | - | -7.54% | - | - |
| 05/15 | 1,924 | 1,924 | 1,830 | 1,852 | -3.54% | 27,300 | - | -11.98% | - | - |
| 05/14 | 2,148 | 2,169 | 1,916 | 1,920 | -12.65% | 66,300 | - | -9.26% | - | - |
| 05/13 | 2,143 | 2,216 | 2,120 | 2,198 | +2.57% | 23,200 | - | +3.48% | - | - |
| 05/12 | 2,143 | 2,143 | 2,085 | 2,143 | +1.28% | 5,900 | - | +1.04% | - | - |
| 05/11 | 2,120 | 2,158 | 2,076 | 2,116 | +0.05% | 31,400 | - | -0.19% | - | - |
| 05/08 | 2,007 | 2,138 | 2,007 | 2,115 | +5.43% | 40,400 | - | -0.14% | - | - |
| 05/07 | 2,030 | 2,050 | 2,006 | 2,006 | +0.2% | 9,600 | - | -5.24% | - | - |
| 05/01 | 1,986 | 2,002 | 1,960 | 2,002 | +2.61% | 3,600 | - | -5.7% | - | - |
| 04/30 | 2,006 | 2,006 | 1,938 | 1,951 | -3.08% | 22,000 | - | -8.4% | - | - |
| 04/28 | 2,040 | 2,061 | 2,008 | 2,013 | -1.32% | 12,600 | - | -5.89% | - | - |
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 | 2,087 2026/9/25 | 9,900 | 110億8499万 | +3.21% 2,022 | |||
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）
- 2026/09/25 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
1,035円（2024/08/06） - 102%（2.02倍）
2,087円（9/25）
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。
