- 4498
- 2026/09/25
- 時価
- 194億円
- PER 予
- 15.46倍
- 2022年以降
- 12.66-84.06倍
（2022-2026年） - PBR
- 2.55倍
- 2022年以降
- 1.77-9.19倍
（2022-2026年） - 配当 予
- 1.2%
- ROE 予
- 16.49%
- ROA 予
- 11.52%
- 資料
- Link
- CSV,JSON
サイバートラスト（4498）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,181
- 始値
- 1,181
- 高値
- 1,181
- 安値
- 1,162
- 終値 -1.02%
- 1,169
- 出来高 +7.64%
- 47,900
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,174 - 株価（25日）
移動平均値 - -6.63%
1,252 - 出来高（5日）
移動平均値 - +25.85%
38,060
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 | 1,181 | 1,181 | 1,162 | 1,169 | -1.02% | 47,900 | - | -6.63% | - | - |
| 09/24 | 1,178 | 1,209 | 1,176 | 1,181 | +0.51% | 44,500 | - | -5.97% | - | - |
| 09/18 | 1,191 | 1,191 | 1,164 | 1,175 | +0.43% | 32,200 | - | -6.82% | - | - |
| 09/17 | 1,166 | 1,185 | 1,163 | 1,170 | -0.43% | 24,200 | - | -7.58% | - | - |
| 09/16 | 1,159 | 1,175 | 1,145 | 1,175 | +1.03% | 41,500 | - | -7.55% | - | - |
| 09/15 | 1,180 | 1,185 | 1,156 | 1,163 | -0.09% | 98,200 | - | -8.78% | - | - |
| 09/14 | 1,055 | 1,165 | 1,046 | 1,164 | +11.17% | 247,500 | - | -8.99% | - | - |
| 09/11 | 1,169 | 1,169 | 1,030 | 1,047 | -14.81% | 418,000 | - | -18.39% | - | - |
| 09/10 | 1,225 | 1,233 | 1,212 | 1,229 | +0.33% | 19,100 | - | -4.73% | - | - |
| 09/09 | 1,264 | 1,265 | 1,225 | 1,225 | -3.24% | 30,300 | - | -5.04% | - | - |
| 09/08 | 1,270 | 1,278 | 1,260 | 1,266 | -1.25% | 11,200 | - | -1.86% | - | - |
| 09/07 | 1,306 | 1,307 | 1,271 | 1,282 | -0.39% | 40,500 | - | -0.47% | - | - |
| 09/04 | 1,276 | 1,306 | 1,276 | 1,287 | +0.86% | 42,900 | - | 0% | - | - |
| 09/03 | 1,275 | 1,294 | 1,271 | 1,276 | -0.08% | 38,200 | - | -0.55% | - | - |
| 09/02 | 1,323 | 1,323 | 1,277 | 1,277 | -4.56% | 64,700 | - | -0.08% | - | - |
| 09/01 | 1,359 | 1,367 | 1,326 | 1,338 | -2.69% | 49,500 | - | +5.02% | - | - |
| 08/31 | 1,380 | 1,396 | 1,351 | 1,375 | +0.15% | 65,400 | - | +8.44% | - | - |
| 08/28 | 1,302 | 1,384 | 1,302 | 1,373 | +5.53% | 110,700 | - | +9.05% | - | - |
| 08/27 | 1,287 | 1,306 | 1,282 | 1,301 | +1.09% | 45,800 | - | +3.91% | - | - |
| 08/26 | 1,323 | 1,329 | 1,286 | 1,287 | -1.61% | 28,600 | - | +3.13% | - | - |
| 08/25 | 1,316 | 1,320 | 1,298 | 1,308 | -1.28% | 33,000 | - | +5.06% | - | - |
| 08/24 | 1,320 | 1,339 | 1,309 | 1,325 | +0.91% | 40,200 | - | +6.77% | - | - |
| 08/21 | 1,323 | 1,323 | 1,292 | 1,313 | -0.68% | 25,300 | - | +6.23% | - | - |
| 08/20 | 1,266 | 1,322 | 1,266 | 1,322 | +3.93% | 53,600 | - | +7.22% | - | - |
| 08/19 | 1,250 | 1,274 | 1,250 | 1,272 | 0% | 21,200 | - | +3.5% | - | - |
| 08/18 | 1,306 | 1,306 | 1,265 | 1,272 | -2.23% | 26,000 | - | +3.67% | - | - |
| 08/17 | 1,301 | 1,320 | 1,292 | 1,301 | -0.91% | 49,500 | - | +6.2% | - | - |
| 08/14 | 1,288 | 1,322 | 1,283 | 1,313 | +2.02% | 68,800 | - | +7.53% | - | - |
| 08/13 | 1,272 | 1,288 | 1,260 | 1,287 | +1.58% | 38,300 | - | +5.84% | - | - |
| 08/12 | 1,270 | 1,300 | 1,257 | 1,267 | -0.39% | 61,700 | - | +4.37% | - | - |
| 08/10 | 1,267 | 1,283 | 1,259 | 1,272 | +0.55% | 46,700 | - | +4.95% | - | - |
| 08/07 | 1,224 | 1,265 | 1,220 | 1,265 | +4.03% | 72,100 | - | +4.63% | - | - |
| 08/06 | 1,218 | 1,229 | 1,199 | 1,216 | -1.3% | 41,800 | - | +0.83% | - | - |
| 08/05 | 1,212 | 1,238 | 1,212 | 1,232 | +0.82% | 37,300 | - | +2.5% | - | - |
| 08/04 | 1,223 | 1,228 | 1,210 | 1,222 | -0.08% | 35,100 | - | +2.17% | - | - |
| 08/03 | 1,260 | 1,260 | 1,165 | 1,223 | -1.61% | 77,400 | - | +2.69% | - | - |
| 07/31 | 1,242 | 1,265 | 1,223 | 1,243 | +4.19% | 150,000 | - | +4.98% | - | - |
| 07/30 | 1,165 | 1,216 | 1,148 | 1,193 | +3.02% | 150,300 | - | +1.45% | - | - |
| 07/29 | 1,180 | 1,180 | 1,131 | 1,158 | -0.69% | 93,000 | - | -1.11% | - | - |
| 07/28 | 1,205 | 1,205 | 1,158 | 1,166 | -1.69% | 44,400 | - | -0.17% | - | - |
| 07/27 | 1,171 | 1,192 | 1,162 | 1,186 | +2.15% | 41,800 | - | +1.72% | - | - |
| 07/24 | 1,188 | 1,189 | 1,155 | 1,161 | -2.35% | 57,600 | - | -0.26% | - | - |
| 07/23 | 1,193 | 1,199 | 1,178 | 1,189 | -0.83% | 20,500 | - | +2.24% | - | - |
| 07/22 | 1,224 | 1,224 | 1,199 | 1,199 | -1.96% | 29,000 | - | +3.18% | - | - |
| 07/21 | 1,199 | 1,235 | 1,199 | 1,223 | +2.34% | 54,600 | - | +5.52% | - | - |
| 07/17 | 1,197 | 1,210 | 1,184 | 1,195 | -1.24% | 48,500 | - | +3.28% | - | - |
| 07/16 | 1,233 | 1,233 | 1,210 | 1,210 | -2.58% | 22,500 | - | +4.76% | - | - |
| 07/15 | 1,240 | 1,242 | 1,212 | 1,242 | +1.14% | 28,200 | - | +7.81% | - | - |
| 07/14 | 1,214 | 1,234 | 1,208 | 1,228 | +1.15% | 45,800 | - | +6.97% | - | - |
| 07/13 | 1,226 | 1,234 | 1,191 | 1,214 | -0.16% | 33,300 | - | +6.03% | - | - |
| 07/10 | 1,225 | 1,244 | 1,210 | 1,216 | +0.5% | 60,000 | - | +6.57% | - | - |
| 07/09 | 1,185 | 1,213 | 1,175 | 1,210 | +1.26% | 24,500 | - | +6.23% | - | - |
| 07/08 | 1,209 | 1,214 | 1,180 | 1,195 | -1.89% | 37,900 | - | +5.29% | - | - |
| 07/07 | 1,228 | 1,249 | 1,211 | 1,218 | -0.9% | 38,800 | - | +7.5% | - | - |
| 07/06 | 1,214 | 1,232 | 1,203 | 1,229 | +2.16% | 65,000 | - | +8.57% | - | - |
| 07/03 | 1,170 | 1,214 | 1,170 | 1,203 | +2.12% | 103,400 | - | +6.65% | - | - |
| 07/02 | 1,115 | 1,180 | 1,111 | 1,178 | +6.61% | 107,600 | - | +4.71% | - | - |
| 07/01 | 1,109 | 1,114 | 1,091 | 1,105 | +0.73% | 47,700 | - | -1.52% | - | - |
| 06/30 | 1,091 | 1,114 | 1,070 | 1,097 | +0.64% | 70,800 | - | -2.32% | - | - |
| 06/29 | 1,067 | 1,105 | 1,054 | 1,090 | +4.31% | 97,800 | - | -3.11% | - | - |
| 06/26 | 1,062 | 1,062 | 1,033 | 1,045 | -1.51% | 57,000 | - | -7.28% | - | - |
| 06/25 | 1,078 | 1,078 | 1,059 | 1,061 | -0.75% | 44,500 | - | -6.19% | - | - |
| 06/24 | 1,080 | 1,084 | 1,065 | 1,069 | -0.83% | 69,100 | - | -5.73% | - | - |
| 06/23 | 1,111 | 1,111 | 1,072 | 1,078 | -2.97% | 83,000 | - | -5.02% | - | - |
| 06/22 | 1,115 | 1,136 | 1,103 | 1,111 | -1.24% | 78,200 | - | -2.29% | - | - |
| 06/19 | 1,145 | 1,149 | 1,117 | 1,125 | -2.09% | 60,400 | - | -0.97% | - | - |
| 06/18 | 1,161 | 1,173 | 1,141 | 1,149 | -0.43% | 62,600 | - | +1.23% | - | - |
| 06/17 | 1,140 | 1,180 | 1,130 | 1,154 | +1.85% | 81,500 | - | +1.94% | - | - |
| 06/16 | 1,185 | 1,195 | 1,120 | 1,133 | -3.98% | 62,300 | - | +0.18% | - | - |
| 06/15 | 1,160 | 1,190 | 1,150 | 1,180 | +3.24% | 112,700 | - | +4.24% | - | - |
| 06/12 | 1,141 | 1,147 | 1,121 | 1,143 | +1.15% | 55,200 | - | +1.15% | - | - |
| 06/11 | 1,133 | 1,141 | 1,117 | 1,130 | -1.22% | 58,600 | - | 0% | - | - |
| 06/10 | 1,160 | 1,184 | 1,128 | 1,144 | -0.26% | 102,600 | - | +1.15% | - | - |
| 06/09 | 1,137 | 1,148 | 1,120 | 1,147 | +2.87% | 63,600 | - | +1.33% | - | - |
| 06/08 | 1,140 | 1,140 | 1,104 | 1,115 | -3.63% | 69,800 | - | -1.59% | - | - |
| 06/05 | 1,129 | 1,165 | 1,129 | 1,157 | +2.48% | 45,500 | - | +1.76% | - | - |
| 06/04 | 1,139 | 1,142 | 1,116 | 1,129 | -1.14% | 49,900 | - | -0.96% | - | - |
| 06/03 | 1,171 | 1,180 | 1,135 | 1,142 | -3.3% | 55,600 | - | -0.09% | - | - |
| 06/02 | 1,147 | 1,186 | 1,131 | 1,181 | +4.42% | 99,200 | - | +3.05% | - | - |
| 06/01 | 1,121 | 1,167 | 1,120 | 1,131 | +0.98% | 63,500 | - | -1.48% | - | - |
| 05/29 | 1,120 | 1,136 | 1,115 | 1,120 | 0% | 35,800 | - | -2.86% | - | - |
| 05/28 | 1,126 | 1,141 | 1,109 | 1,120 | -0.62% | 26,400 | - | -3.2% | - | - |
| 05/27 | 1,152 | 1,152 | 1,111 | 1,127 | -1.49% | 38,400 | - | -3.01% | - | - |
| 05/26 | 1,132 | 1,144 | 1,117 | 1,144 | +1.06% | 25,000 | - | -1.89% | - | - |
| 05/25 | 1,174 | 1,174 | 1,113 | 1,132 | -2.41% | 63,300 | - | -3.08% | - | - |
| 05/22 | 1,139 | 1,162 | 1,126 | 1,160 | +3.2% | 68,600 | - | -0.77% | - | - |
| 05/21 | 1,120 | 1,125 | 1,112 | 1,124 | +1.63% | 17,900 | - | -3.85% | - | - |
| 05/20 | 1,119 | 1,123 | 1,093 | 1,106 | -0.54% | 44,800 | - | -5.55% | - | - |
| 05/19 | 1,090 | 1,119 | 1,090 | 1,112 | +2.68% | 42,000 | - | -5.28% | - | - |
| 05/18 | 1,109 | 1,109 | 1,070 | 1,083 | -1.72% | 43,100 | - | -8.14% | - | - |
| 05/15 | 1,097 | 1,111 | 1,092 | 1,102 | +1.1% | 40,800 | - | -6.93% | - | - |
| 05/14 | 1,138 | 1,138 | 1,080 | 1,090 | -3.63% | 101,600 | - | -8.17% | - | - |
| 05/13 | 1,140 | 1,148 | 1,122 | 1,131 | -0.7% | 65,600 | - | -5.04% | - | - |
| 05/12 | 1,150 | 1,161 | 1,134 | 1,139 | -0.96% | 39,400 | - | -4.45% | - | - |
| 05/11 | 1,160 | 1,160 | 1,140 | 1,150 | +0.79% | 38,400 | - | -3.69% | - | - |
| 05/08 | 1,156 | 1,162 | 1,135 | 1,141 | -1.3% | 70,100 | - | -4.36% | - | - |
| 05/07 | 1,186 | 1,186 | 1,154 | 1,156 | 0% | 60,300 | - | -3.1% | - | - |
| 05/01 | 1,170 | 1,174 | 1,155 | 1,156 | -1.45% | 51,000 | - | -3.18% | - | - |
| 04/30 | 1,210 | 1,210 | 1,168 | 1,173 | -3.14% | 74,300 | - | -1.84% | - | - |
| 04/28 | 1,192 | 1,222 | 1,170 | 1,211 | -2.96% | 202,700 | - | +1.25% | - | - |
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 | |
| 2022年 3月期 | 5,610 11,220 4/21 | 1,078 2,156 1/28 | 5,270,600 2,635,300 4/20 | 438億7693万 | 86億912万 | +29.15% 3/30 | -24.95% 8/17 |
| 2023年 3月期 | 2,560 5,120 5/23 | 783 1,565 3/31 | 542,000 271,000 5/2 | 204億4467万 | 125億8228万 | +58.73% 5/9 | -51.79% 3/31 |
| 2024年 3月期 | 1,885 3,770 6/6 | 755 1,509 4/10 | 3,319,200 1,659,600 4/28 | 303億7489万 | 121億3205万 | +55.8% 5/10 | -17.76% 10/26 |
| 2025年 3月期 | 1,424 2,848 2/12 | 755 1,510 8/5 | 347,400 173,700 4/26 | 232億5961万 | 122億7901万 | +21.87% 9/3 | -24.22% 4/7 |
| 2026年 3月期 | 1,598 3,195 9/22 | 898 1,795 4/7 | 986,800 493,400 7/30 | 262億3031万 | 146億7699万 | +18.9% 8/1 | -11.82% 10/29 |
| 最新 | 1,169 2026/9/25 | 47,900 | 194億7600万 | -6.63% 1,252 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/25 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
755円（2023/04/10） - 55%（1.55倍）
1,169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。
