サイバートラスト（4498）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,156
- 始値
- 1,156
- 高値
- 1,162
- 安値
- 1,135
- 終値 -1.3%
- 1,141
- 出来高 +16.25%
- 70,100
乖離率
- 株価（5日）
移動平均値 - -2.23%
1,167 - 株価（25日）
移動平均値 - -4.36%
1,193 - 出来高（5日）
移動平均値 - -23.54%
91,680
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,156 | 1,162 | 1,135 | 1,141 | -1.3% | 70,100 | 189億4105万 | -4.36% | 15.04 | 2.51 |
| 05/07 | 1,186 | 1,186 | 1,154 | 1,156 | 0% | 60,300 | 191億9006万 | -3.1% | 15.24 | 2.54 |
| 05/01 | 1,170 | 1,174 | 1,155 | 1,156 | -1.45% | 51,000 | 191億9006万 | -3.18% | 15.24 | 2.54 |
| 04/30 | 1,210 | 1,210 | 1,168 | 1,173 | -3.14% | 74,300 | 194億7226万 | -1.84% | 15.46 | 2.58 |
| 04/28 | 1,192 | 1,222 | 1,170 | 1,211 | -2.96% | 202,700 | 201億308万 | +1.25% | 15.96 | 2.66 |
| 04/27 | 1,236 | 1,250 | 1,215 | 1,248 | +3.48% | 184,200 | 207億1729万 | +4.44% | 16.45 | 2.74 |
| 04/24 | 1,203 | 1,219 | 1,182 | 1,206 | -0.17% | 58,900 | 200億2008万 | +1.26% | 15.9 | 2.65 |
| 04/23 | 1,242 | 1,250 | 1,190 | 1,208 | -2.74% | 54,900 | 200億5328万 | +1.43% | 15.92 | 2.65 |
| 04/22 | 1,237 | 1,257 | 1,226 | 1,242 | +0.4% | 32,700 | 206億1769万 | +4.19% | 16.37 | 2.73 |
| 04/21 | 1,217 | 1,246 | 1,214 | 1,237 | +1.64% | 38,200 | 205億3469万 | +3.78% | 16.3 | 2.72 |
| 04/20 | 1,251 | 1,251 | 1,211 | 1,217 | -2.64% | 54,700 | 202億268万 | +2.1% | 16.04 | 2.67 |
| 04/17 | 1,218 | 1,250 | 1,218 | 1,250 | +1.87% | 44,200 | 207億5050万 | +4.78% | 16.48 | 2.75 |
| 04/16 | 1,248 | 1,265 | 1,213 | 1,227 | +2.34% | 113,300 | 203億6869万 | +2.94% | 16.17 | 2.7 |
| 04/15 | 1,195 | 1,202 | 1,165 | 1,199 | +2.92% | 71,100 | 199億387万 | +0.42% | 15.8 | 2.63 |
| 04/14 | 1,153 | 1,176 | 1,152 | 1,165 | +1.13% | 32,900 | 193億3946万 | -2.67% | 15.36 | 2.56 |
| 04/13 | 1,168 | 1,168 | 1,143 | 1,152 | -1.45% | 35,000 | 191億2366万 | -3.92% | 15.18 | 2.53 |
| 04/10 | 1,194 | 1,194 | 1,160 | 1,169 | -2.09% | 44,600 | 194億586万 | -2.83% | 15.41 | 2.57 |
| 04/09 | 1,236 | 1,236 | 1,187 | 1,194 | -2.93% | 44,400 | 198億2087万 | -1% | 15.74 | 2.62 |
| 04/08 | 1,220 | 1,235 | 1,214 | 1,230 | +2.33% | 37,900 | 204億1849万 | +2.07% | 16.21 | 2.7 |
| 04/07 | 1,202 | 1,230 | 1,193 | 1,202 | +1.26% | 34,100 | 199億5368万 | -0.25% | 15.84 | 2.64 |
| 04/06 | 1,182 | 1,189 | 1,168 | 1,187 | +0.51% | 33,500 | 197億467万 | -1.66% | 15.65 | 2.61 |
| 04/03 | 1,170 | 1,186 | 1,169 | 1,181 | +1.37% | 18,200 | 196億507万 | -2.4% | 15.57 | 2.59 |
| 04/02 | 1,187 | 1,194 | 1,152 | 1,165 | -0.94% | 31,800 | 193億3946万 | -3.8% | 15.36 | 2.56 |
| 04/01 | 1,152 | 1,182 | 1,152 | 1,176 | +3.98% | 29,300 | 195億2207万 | -2.81% | 15.5 | 2.58 |
| 03/31 | 1,132 | 1,172 | 1,131 | 1,131 | -0.09% | 47,500 | 187億7505万 | -6.37% | 18.67 | 2.48 |
| 03/30 | 1,156 | 1,159 | 1,125 | 1,132 | -5.43% | 51,900 | 187億9165万 | -6.6% | 18.69 | 2.49 |
| 03/27 | 1,174 | 1,198 | 1,170 | 1,197 | +2.22% | 51,700 | 198億7067万 | -1.64% | 19.76 | 2.63 |
| 03/26 | 1,206 | 1,209 | 1,158 | 1,171 | -2.66% | 39,300 | 194億3906万 | -3.86% | 19.33 | 2.57 |
| 03/25 | 1,197 | 1,209 | 1,191 | 1,203 | +1.78% | 33,400 | 199億7028万 | -1.47% | 19.86 | 2.64 |
| 03/24 | 1,187 | 1,190 | 1,163 | 1,182 | +2.16% | 31,500 | 196億2167万 | -3.27% | 19.52 | 2.6 |
| 03/23 | 1,151 | 1,172 | 1,144 | 1,157 | -3.42% | 71,200 | 191億6315万 | -5.47% | 19.06 | 2.54 |
| 03/19 | 1,222 | 1,230 | 1,193 | 1,198 | -3.93% | 39,600 | 198億4223万 | -2.44% | 19.74 | 2.63 |
| 03/18 | 1,233 | 1,247 | 1,232 | 1,247 | +1.05% | 33,700 | 206億5381万 | +1.38% | 20.54 | 2.73 |
| 03/17 | 1,233 | 1,255 | 1,224 | 1,234 | +0.08% | 42,300 | 204億3849万 | +0.41% | 20.33 | 2.7 |
| 03/16 | 1,222 | 1,241 | 1,205 | 1,233 | -0.16% | 43,000 | 204億2193万 | +0.57% | 20.31 | 2.7 |
| 03/13 | 1,221 | 1,251 | 1,217 | 1,235 | -0.4% | 41,900 | 204億5505万 | +0.73% | 20.34 | 2.71 |
| 03/12 | 1,268 | 1,268 | 1,229 | 1,240 | -3.13% | 66,400 | 205億3787万 | +1.22% | 20.43 | 2.72 |
| 03/11 | 1,280 | 1,284 | 1,250 | 1,280 | +1.59% | 62,000 | 212億38万 | +4.4% | 21.09 | 2.81 |
| 03/10 | 1,242 | 1,264 | 1,226 | 1,260 | +3.19% | 58,400 | 208億6912万 | +2.94% | 20.76 | 2.76 |
| 03/09 | 1,200 | 1,225 | 1,175 | 1,221 | -3.02% | 90,800 | 202億2317万 | -0.25% | 20.11 | 2.68 |
| 03/06 | 1,246 | 1,262 | 1,230 | 1,259 | +1.78% | 80,200 | 208億5256万 | +2.69% | 20.74 | 2.76 |
| 03/05 | 1,210 | 1,247 | 1,205 | 1,237 | +5.73% | 97,600 | 204億8818万 | +0.81% | 20.38 | 2.71 |
| 03/04 | 1,208 | 1,224 | 1,136 | 1,170 | -4.72% | 156,700 | 193億7847万 | -4.72% | 19.27 | 2.56 |
| 03/03 | 1,237 | 1,242 | 1,213 | 1,228 | -1.05% | 94,400 | 203億3911万 | -0.24% | 20.23 | 2.69 |
| 03/02 | 1,240 | 1,244 | 1,216 | 1,241 | -1.97% | 95,100 | 205億5443万 | +0.73% | 20.44 | 2.72 |
| 02/27 | 1,226 | 1,266 | 1,214 | 1,266 | +4.71% | 100,600 | 209億6850万 | +2.59% | 20.86 | 2.77 |
| 02/26 | 1,164 | 1,217 | 1,145 | 1,209 | +6.52% | 102,600 | 200億2442万 | -2.03% | 19.92 | 2.65 |
| 02/25 | 1,135 | 1,164 | 1,134 | 1,135 | -0.09% | 76,200 | 187億9877万 | -8.39% | 18.7 | 2.49 |
| 02/24 | 1,194 | 1,194 | 1,132 | 1,136 | -8.39% | 233,000 | 188億1534万 | -9.05% | 18.71 | 2.49 |
| 02/20 | 1,230 | 1,251 | 1,230 | 1,240 | -0.56% | 73,000 | 205億712万 | -1.35% | 20.4 | 2.71 |
| 02/19 | 1,235 | 1,248 | 1,213 | 1,247 | +1.14% | 74,000 | 206億2288万 | -1.11% | 20.51 | 2.73 |
| 02/18 | 1,225 | 1,252 | 1,203 | 1,233 | -0.32% | 122,200 | 203億9135万 | -2.53% | 20.28 | 2.7 |
| 02/17 | 1,235 | 1,237 | 1,207 | 1,237 | +0.57% | 93,500 | 204億5750万 | -2.52% | 20.35 | 2.71 |
| 02/16 | 1,220 | 1,245 | 1,219 | 1,230 | +0.99% | 60,200 | 203億4174万 | -3.45% | 20.23 | 2.69 |
| 02/13 | 1,253 | 1,261 | 1,206 | 1,218 | -3.49% | 114,800 | 201億4328万 | -4.77% | 20.03 | 2.67 |
| 02/12 | 1,264 | 1,283 | 1,252 | 1,262 | +0.24% | 98,200 | 208億7095万 | -1.79% | 20.76 | 2.76 |
| 02/10 | 1,218 | 1,260 | 1,218 | 1,259 | +4.48% | 82,100 | 208億2134万 | -2.4% | 20.71 | 2.76 |
| 02/09 | 1,223 | 1,227 | 1,188 | 1,205 | +2.29% | 78,800 | 199億2829万 | -6.88% | 19.82 | 2.64 |
| 02/06 | 1,202 | 1,202 | 1,161 | 1,178 | -2.97% | 94,900 | 194億8176万 | -9.38% | 19.38 | 2.58 |
| 02/05 | 1,207 | 1,221 | 1,198 | 1,214 | +0.33% | 108,500 | 200億7713万 | -7.19% | 19.97 | 2.66 |
| 02/04 | 1,255 | 1,258 | 1,210 | 1,210 | -4.2% | 118,400 | 200億1098万 | -7.91% | 19.9 | 2.65 |
| 02/03 | 1,260 | 1,275 | 1,254 | 1,263 | +1.61% | 70,600 | 208億8749万 | -4.17% | 20.77 | 2.76 |
| 02/02 | 1,260 | 1,281 | 1,241 | 1,243 | -1.35% | 79,300 | 205億5673万 | -5.76% | 20.45 | 2.72 |
| 01/30 | 1,274 | 1,283 | 1,246 | 1,260 | -1.49% | 85,200 | 208億3788万 | -4.62% | 20.72 | 2.76 |
| 01/29 | 1,284 | 1,298 | 1,235 | 1,279 | -0.16% | 139,700 | 211億5210万 | -3.18% | 21.04 | 2.8 |
| 01/28 | 1,275 | 1,347 | 1,270 | 1,281 | +2.73% | 416,100 | 211億8517万 | -2.88% | 21.07 | 2.8 |
| 01/27 | 1,267 | 1,274 | 1,234 | 1,247 | -0.64% | 229,800 | 206億2288万 | -5.24% | 20.51 | 2.73 |
| 01/26 | 1,260 | 1,260 | 1,241 | 1,255 | -0.71% | 69,800 | 207億5519万 | -4.64% | 20.64 | 2.75 |
| 01/23 | 1,263 | 1,276 | 1,258 | 1,264 | -0.24% | 65,700 | 209億403万 | -3.88% | 20.79 | 2.77 |
| 01/22 | 1,303 | 1,303 | 1,266 | 1,267 | -1.17% | 97,200 | 209億5364万 | -3.58% | 20.84 | 2.77 |
| 01/21 | 1,296 | 1,299 | 1,266 | 1,282 | -4.04% | 113,300 | 211億5248万 | -2.29% | 21.04 | 2.8 |
| 01/20 | 1,368 | 1,368 | 1,334 | 1,336 | -2.55% | 61,300 | 220億4346万 | +2.06% | 21.92 | 2.92 |
| 01/19 | 1,353 | 1,372 | 1,333 | 1,371 | +2.31% | 56,800 | 226億2095万 | +5.06% | 22.5 | 2.99 |
| 01/16 | 1,345 | 1,357 | 1,323 | 1,340 | -0.96% | 43,200 | 221億946万 | +3.16% | 21.99 | 2.93 |
| 01/15 | 1,320 | 1,354 | 1,317 | 1,353 | +1.65% | 54,100 | 223億2395万 | +4.56% | 22.2 | 2.95 |
| 01/14 | 1,340 | 1,352 | 1,326 | 1,331 | -0.75% | 53,200 | 219億6096万 | +3.42% | 21.84 | 2.91 |
| 01/13 | 1,373 | 1,373 | 1,335 | 1,341 | -0.74% | 59,900 | 221億2596万 | +4.6% | 22.01 | 2.93 |
| 01/09 | 1,366 | 1,376 | 1,343 | 1,351 | -1.24% | 49,100 | 222億9095万 | +6.04% | 22.17 | 2.95 |
| 01/08 | 1,345 | 1,383 | 1,343 | 1,368 | +0.96% | 71,200 | 225億7145万 | +8.14% | 22.45 | 2.99 |
| 01/07 | 1,395 | 1,411 | 1,355 | 1,355 | -3.15% | 95,300 | 223億5695万 | +7.8% | 22.23 | 2.96 |
| 01/06 | 1,372 | 1,409 | 1,370 | 1,399 | +2.49% | 97,400 | 230億8294万 | +11.92% | 22.96 | 3.05 |
| 01/05 | 1,380 | 1,383 | 1,348 | 1,365 | +0.59% | 71,500 | 225億2195万 | +9.9% | 22.4 | 2.98 |
| 2025 | ||||||||||
| 12/30 | 1,374 | 1,377 | 1,349 | 1,357 | -1.6% | 61,000 | 223億8995万 | +9.88% | 22.27 | 3.09 |
| 12/29 | 1,384 | 1,384 | 1,350 | 1,379 | +1.85% | 74,600 | 227億5294万 | +12.3% | 22.63 | 3.14 |
| 12/26 | 1,324 | 1,361 | 1,324 | 1,354 | +2.5% | 90,300 | 223億4045万 | +10.71% | 22.22 | 3.09 |
| 12/25 | 1,296 | 1,323 | 1,288 | 1,321 | +3.12% | 72,400 | 217億9597万 | +8.46% | 21.68 | 3.01 |
| 12/24 | 1,287 | 1,299 | 1,280 | 1,281 | +0.31% | 79,400 | 211億3598万 | +5.35% | 21.02 | 2.92 |
| 12/23 | 1,273 | 1,278 | 1,260 | 1,277 | +1.43% | 61,300 | 210億6998万 | +5.19% | 20.95 | 2.91 |
| 12/22 | 1,273 | 1,276 | 1,250 | 1,259 | +1.29% | 118,500 | 207億4076万 | +3.62% | 20.63 | 2.87 |
| 12/19 | 1,210 | 1,244 | 1,208 | 1,243 | +2.3% | 70,400 | 204億7718万 | +2.22% | 20.36 | 2.83 |
| 12/18 | 1,213 | 1,223 | 1,191 | 1,215 | -0.74% | 54,800 | 200億1591万 | -0.33% | 19.91 | 2.77 |
| 12/17 | 1,234 | 1,235 | 1,216 | 1,224 | -0.81% | 42,300 | 201億6417万 | 0% | 20.05 | 2.79 |
| 12/16 | 1,240 | 1,246 | 1,223 | 1,234 | -1.28% | 97,800 | 203億2891万 | +0.65% | 20.22 | 2.81 |
| 12/15 | 1,219 | 1,250 | 1,208 | 1,250 | +3.82% | 71,200 | 205億9250万 | +1.87% | 20.48 | 2.85 |
| 12/12 | 1,205 | 1,227 | 1,201 | 1,204 | -1.31% | 42,000 | 198億3469万 | -1.87% | 19.73 | 2.74 |
| 12/11 | 1,245 | 1,245 | 1,208 | 1,220 | -1.69% | 57,500 | 200億9828万 | -0.65% | 19.99 | 2.78 |
| 12/10 | 1,232 | 1,262 | 1,232 | 1,241 | +1.39% | 90,100 | 204億4423万 | +0.89% | 20.33 | 2.82 |
| 12/09 | 1,212 | 1,230 | 1,210 | 1,224 | +1.16% | 41,800 | 201億6417万 | -0.73% | 20.05 | 2.79 |
| 12/08 | 1,175 | 1,217 | 1,175 | 1,210 | +3.07% | 77,200 | 199億3354万 | -2.1% | 19.82 | 2.75 |
| 12/05 | 1,190 | 1,193 | 1,163 | 1,174 | -1.51% | 57,800 | 193億4047万 | -5.32% | 19.23 | 2.67 |
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 | 1,141 2026/5/8 | 70,100 | 189億4105万 | -4.36% 1,193 | |||
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）
- 2026/05/08 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
755円（2023/04/10） - 51%（1.51倍）
1,141円（5/8）
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。
