カイオム・バイオサイエンス（4583）の株価チャート
株価
6/2
- 前日 (6/1)
- 76
- 始値
- 77
- 高値
- 77
- 安値
- 74
- 終値 ±0%
- 76
- 出来高 +60.7%
- 1,719,600
乖離率
- 株価（5日）
移動平均値 - -6.17%
81 - 株価（25日）
移動平均値 - -17.39%
92 - 出来高（5日）
移動平均値 - +54.3%
1,114,420
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 77 | 77 | 74 | 76 | 0% | 1,719,600 | 53億8764万 | -17.39% | - | 4.14 |
| 06/01 | 81 | 81 | 76 | 76 | -7.32% | 1,070,100 | 53億8764万 | -18.28% | - | 4.14 |
| 05/29 | 82 | 84 | 82 | 82 | -2.38% | 1,444,300 | 58億1298万 | -12.77% | - | 4.46 |
| 05/28 | 87 | 87 | 84 | 84 | -4.55% | 778,600 | 59億5476万 | -11.58% | - | 4.57 |
| 05/27 | 89 | 89 | 86 | 88 | -2.22% | 559,500 | 62億3832万 | -8.33% | - | 4.79 |
| 05/26 | 90 | 91 | 88 | 90 | 0% | 679,600 | 63億8010万 | -7.22% | - | 4.9 |
| 05/25 | 93 | 93 | 89 | 90 | -7.22% | 1,253,200 | 63億8010万 | -7.22% | - | 4.9 |
| 05/22 | 90 | 101 | 89 | 97 | +8.99% | 1,538,700 | 68億7633万 | -1.02% | - | 5.28 |
| 05/21 | 89 | 91 | 88 | 89 | +1.14% | 1,179,200 | 63億921万 | -9.18% | - | 4.84 |
| 05/20 | 89 | 89 | 87 | 88 | -2.22% | 599,600 | 62億3832万 | -11.11% | - | 4.79 |
| 05/19 | 88 | 91 | 88 | 90 | 0% | 578,500 | 63億8010万 | -9.09% | - | 4.9 |
| 05/18 | 91 | 91 | 88 | 90 | -2.17% | 631,000 | 63億8010万 | -10% | - | 4.9 |
| 05/15 | 93 | 93 | 90 | 92 | -1.08% | 941,100 | 65億2188万 | -8% | - | 5.01 |
| 05/14 | 94 | 95 | 92 | 93 | -1.06% | 628,600 | 65億9277万 | -7.92% | - | 5.06 |
| 05/13 | 95 | 96 | 92 | 94 | -1.05% | 539,400 | 66億6366万 | -6.93% | - | 5.12 |
| 05/12 | 98 | 98 | 95 | 95 | -3.06% | 499,000 | 67億3455万 | -5.94% | - | 5.17 |
| 05/11 | 99 | 99 | 98 | 98 | -1.01% | 323,800 | 69億4722万 | -3.92% | - | 5.33 |
| 05/08 | 101 | 101 | 99 | 99 | -1% | 412,300 | 70億1811万 | -2.94% | - | 5.39 |
| 05/07 | 101 | 101 | 100 | 100 | -0.99% | 324,700 | 70億8900万 | -1.96% | - | 5.44 |
| 05/01 | 99 | 103 | 98 | 101 | +1% | 767,600 | 71億5989万 | -1.94% | - | 5.5 |
| 04/30 | 99 | 102 | 97 | 100 | +1.01% | 1,163,800 | 70億8900万 | -2.91% | - | 5.44 |
| 04/28 | 99 | 99 | 97 | 99 | +1.02% | 503,200 | 70億1811万 | -3.88% | - | 5.39 |
| 04/27 | 99 | 100 | 98 | 98 | -2% | 463,900 | 69億4722万 | -4.85% | - | 5.33 |
| 04/24 | 101 | 103 | 99 | 100 | -0.99% | 661,400 | 70億8900万 | -2.91% | - | 5.44 |
| 04/23 | 102 | 102 | 101 | 101 | -0.98% | 330,300 | 71億5989万 | -1.94% | - | 5.5 |
| 04/22 | 103 | 103 | 101 | 102 | 0% | 350,400 | 72億3078万 | -1.92% | - | 5.55 |
| 04/21 | 103 | 104 | 102 | 102 | -0.97% | 143,300 | 72億3078万 | -1.92% | - | 5.55 |
| 04/20 | 103 | 104 | 102 | 103 | 0% | 265,900 | 73億167万 | -0.96% | - | 5.61 |
| 04/17 | 103 | 104 | 102 | 103 | 0% | 385,800 | 73億167万 | -0.96% | - | 5.61 |
| 04/16 | 102 | 104 | 102 | 103 | 0% | 163,300 | 73億167万 | -1.9% | - | 5.61 |
| 04/15 | 103 | 104 | 102 | 103 | -0.96% | 206,600 | 73億167万 | -1.9% | - | 5.61 |
| 04/14 | 101 | 104 | 101 | 104 | +1.96% | 655,700 | 73億7256万 | -0.95% | - | 5.66 |
| 04/13 | 102 | 103 | 101 | 102 | -0.97% | 373,400 | 72億3078万 | -2.86% | - | 5.55 |
| 04/10 | 104 | 105 | 102 | 103 | -1.9% | 629,600 | 73億167万 | -2.83% | - | 5.61 |
| 04/09 | 107 | 107 | 104 | 105 | +0.96% | 537,000 | 74億4345万 | -0.94% | - | 5.72 |
| 04/08 | 103 | 106 | 103 | 104 | +0.97% | 784,800 | 73億7256万 | -1.89% | - | 5.66 |
| 04/07 | 103 | 104 | 102 | 103 | 0% | 480,700 | 73億167万 | -2.83% | - | 5.61 |
| 04/06 | 103 | 104 | 102 | 103 | 0% | 271,400 | 73億167万 | -2.83% | - | 5.61 |
| 04/03 | 104 | 104 | 102 | 103 | 0% | 259,600 | 73億167万 | -2.83% | - | 5.61 |
| 04/02 | 106 | 107 | 103 | 103 | -3.74% | 382,800 | 73億167万 | -3.74% | - | 5.61 |
| 04/01 | 103 | 107 | 103 | 107 | +3.88% | 500,200 | 75億8523万 | 0% | - | 5.82 |
| 03/31 | 103 | 104 | 102 | 103 | 0% | 356,600 | 73億167万 | -3.74% | - | 5.61 |
| 03/30 | 104 | 105 | 102 | 103 | -1.9% | 325,400 | 73億167万 | -4.63% | - | 5.61 |
| 03/27 | 103 | 107 | 103 | 105 | +0.96% | 410,900 | 74億4345万 | -3.67% | - | 5.72 |
| 03/26 | 105 | 105 | 103 | 104 | 0% | 386,100 | 73億7256万 | -4.59% | - | 5.66 |
| 03/25 | 105 | 106 | 103 | 104 | +0.97% | 527,700 | 73億7256万 | -4.59% | - | 5.66 |
| 03/24 | 104 | 105 | 102 | 103 | +0.98% | 627,900 | 73億167万 | -6.36% | - | 5.61 |
| 03/23 | 104 | 104 | 102 | 102 | -4.67% | 578,800 | 70億8428万 | -7.27% | - | 5.44 |
| 03/19 | 110 | 111 | 106 | 107 | -4.46% | 1,004,300 | 74億3155万 | -2.73% | - | 5.71 |
| 03/18 | 109 | 112 | 105 | 112 | +5.66% | 1,433,500 | 77億7882万 | +0.9% | - | 5.97 |
| 03/17 | 106 | 106 | 104 | 106 | 0% | 589,600 | 73億6210万 | -4.5% | - | 5.65 |
| 03/16 | 107 | 107 | 105 | 106 | -0.93% | 574,500 | 73億6210万 | -4.5% | - | 5.65 |
| 03/13 | 110 | 110 | 107 | 107 | -3.6% | 642,300 | 74億3155万 | -4.46% | - | 5.71 |
| 03/12 | 113 | 113 | 110 | 111 | -1.77% | 460,500 | 77億937万 | -0.89% | - | 5.92 |
| 03/11 | 109 | 115 | 109 | 113 | +3.67% | 1,152,500 | 78億4827万 | +0.89% | - | 6.03 |
| 03/10 | 106 | 111 | 105 | 109 | +2.83% | 996,500 | 75億7046万 | -2.68% | - | 5.81 |
| 03/09 | 105 | 106 | 102 | 106 | -0.93% | 812,000 | 73億6210万 | -5.36% | - | 5.65 |
| 03/06 | 106 | 110 | 106 | 107 | -1.83% | 813,100 | 74億3155万 | -4.46% | - | 5.71 |
| 03/05 | 106 | 110 | 105 | 109 | +4.81% | 1,080,100 | 75億7046万 | -3.54% | - | 5.81 |
| 03/04 | 105 | 106 | 101 | 104 | -2.8% | 1,522,700 | 72億2319万 | -7.96% | - | 5.55 |
| 03/03 | 109 | 109 | 106 | 107 | -1.83% | 1,693,400 | 74億3155万 | -5.31% | - | 5.71 |
| 03/02 | 111 | 111 | 109 | 109 | -2.68% | 651,300 | 75億7046万 | -3.54% | - | 5.81 |
| 02/27 | 110 | 112 | 108 | 112 | 0% | 1,054,600 | 77億7882万 | -1.75% | - | 5.97 |
| 02/26 | 112 | 114 | 111 | 112 | -0.88% | 780,900 | 77億7882万 | -1.75% | - | 5.97 |
| 02/25 | 113 | 114 | 112 | 113 | +0.89% | 450,500 | 78億4827万 | -0.88% | - | 6.03 |
| 02/24 | 114 | 114 | 110 | 112 | -2.61% | 891,800 | 77億7882万 | -1.75% | - | 5.97 |
| 02/20 | 124 | 124 | 113 | 115 | -7.26% | 2,028,000 | 78億7218万 | 0% | - | 6.05 |
| 02/19 | 119 | 125 | 116 | 124 | +7.83% | 4,092,300 | 84億8827万 | +7.83% | - | 6.52 |
| 02/18 | 110 | 115 | 110 | 115 | +4.55% | 621,300 | 78億7218万 | +0.88% | - | 6.05 |
| 02/17 | 111 | 112 | 109 | 110 | 0% | 704,800 | 75億2991万 | -3.51% | - | 5.78 |
| 02/16 | 111 | 111 | 110 | 110 | -0.9% | 303,000 | 75億2991万 | -3.51% | - | 5.78 |
| 02/13 | 112 | 113 | 110 | 111 | -2.63% | 743,400 | 75億9837万 | -3.48% | - | 5.83 |
| 02/12 | 115 | 116 | 111 | 114 | -3.39% | 871,200 | 78億373万 | -0.87% | - | 5.99 |
| 02/10 | 118 | 119 | 115 | 118 | +0.85% | 785,000 | 80億7754万 | +2.61% | - | 6.2 |
| 02/09 | 114 | 117 | 114 | 117 | +3.54% | 385,700 | 80億909万 | +2.63% | - | 6.15 |
| 02/06 | 114 | 115 | 113 | 113 | -2.59% | 268,000 | 77億3527万 | -0.88% | - | 5.94 |
| 02/05 | 112 | 117 | 112 | 116 | +2.65% | 585,400 | 79億4064万 | +1.75% | - | 6.1 |
| 02/04 | 114 | 114 | 112 | 113 | 0% | 152,200 | 77億3527万 | 0% | - | 5.94 |
| 02/03 | 113 | 114 | 111 | 113 | +0.89% | 303,700 | 77億3527万 | 0% | - | 5.94 |
| 02/02 | 112 | 115 | 112 | 112 | 0% | 361,000 | 76億6682万 | -0.88% | - | 5.89 |
| 01/30 | 112 | 114 | 111 | 112 | 0% | 340,100 | 76億6682万 | -0.88% | - | 5.89 |
| 01/29 | 112 | 113 | 111 | 112 | -0.88% | 287,800 | 76億6682万 | 0% | - | 5.89 |
| 01/28 | 112 | 113 | 112 | 113 | -0.88% | 120,100 | 77億3527万 | +0.89% | - | 5.94 |
| 01/27 | 113 | 114 | 109 | 114 | +0.88% | 656,500 | 78億373万 | +1.79% | - | 5.99 |
| 01/26 | 115 | 115 | 111 | 113 | -0.88% | 690,900 | 77億3527万 | +0.89% | - | 5.94 |
| 01/23 | 114 | 115 | 113 | 114 | 0% | 204,600 | 78億373万 | +2.7% | - | 5.99 |
| 01/22 | 116 | 117 | 114 | 114 | -1.72% | 414,400 | 78億373万 | +2.7% | - | 5.99 |
| 01/21 | 116 | 117 | 115 | 116 | -2.52% | 418,000 | 78億9424万 | +4.5% | - | 6.06 |
| 01/20 | 120 | 121 | 118 | 119 | -0.83% | 426,600 | 80億9840万 | +7.21% | - | 6.22 |
| 01/19 | 119 | 122 | 118 | 120 | +0.84% | 892,200 | 81億6645万 | +8.11% | - | 6.27 |
| 01/16 | 113 | 119 | 111 | 119 | +6.25% | 692,300 | 80億9840万 | +8.18% | - | 6.22 |
| 01/15 | 112 | 114 | 111 | 112 | 0% | 1,025,100 | 76億2202万 | +1.82% | - | 5.85 |
| 01/14 | 115 | 115 | 112 | 112 | -2.61% | 355,500 | 76億2202万 | +1.82% | - | 5.85 |
| 01/13 | 117 | 117 | 114 | 115 | -1.71% | 643,900 | 78億2618万 | +4.55% | - | 6.01 |
| 01/09 | 118 | 119 | 117 | 117 | 0% | 719,900 | 79億6229万 | +6.36% | - | 6.11 |
| 01/08 | 114 | 118 | 114 | 117 | +2.63% | 486,100 | 79億6229万 | +6.36% | - | 6.11 |
| 01/07 | 110 | 114 | 108 | 114 | +4.59% | 586,500 | 77億5813万 | +4.59% | - | 5.96 |
| 01/06 | 107 | 110 | 107 | 109 | +1.87% | 473,300 | 74億1786万 | -0.91% | - | 5.7 |
| 01/05 | 107 | 109 | 106 | 107 | 0% | 261,600 | 72億8175万 | -3.6% | - | 5.59 |
| 2025 | ||||||||||
| 12/30 | 107 | 109 | 107 | 107 | -0.93% | 278,800 | 72億8175万 | -3.6% | - | 6.57 |
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 | |
| 2012年 3月期 | 345 2,760 1/4 | 226 1,805 3/2 | 2,328,000 291,000 12/20 | 5億5200万 | 3億6100万 | +30.19% 4/9 | -17.3% 3/6 |
| 2013年 3月期 | 5,320 21,280 1/29 | 208 831 6/18 | 11,313,600 2,828,400 2/20 | 85億1200万 | 3億3240万 | +113.13% 12/25 | -50.44% 2/22 |
| 2014年 3月期 | 5,298 21,190 5/1 | 1,106 2,211 8/29 | 13,529,600 6,764,800 3/25 | 84億7600万 | 17億6880万 | +63.45% 3/24 | -45.85% 5/19 |
| 2015年 12月期 | 1,445 1/9 | 430 8/25 | 20,644,700 12/16 | 316億9289万 | 94億7986万 | +68.82% 12/15 | -35.47% 8/24 |
| 2016年 12月期 | 1,042 4/19 | 415 11/9 | 13,842,100 2/3 | 230億3882万 | 93億6053万 | +70.86% 3/17 | -23.09% 6/24 |
| 2017年 12月期 | 490 6/26 | 323 12/27 | 2,615,600 6/27 | 131億2293万 | 86億5042万 | +13.92% 1/18 | -10.32% 12/26 |
| 2018年 12月期 | 433 1/18 | 170 12/25 | 9,967,500 10/2 | 115億9638万 | 45億5285万 | +32.69% 10/2 | -31.24% 12/25 |
| 2019年 12月期 | 289 3/19 | 171 6/4 | 14,559,900 11/28 | 77億8840万 | 54億607万 | +26.19% 11/28 | -13.4% 4/2 |
| 2020年 12月期 | 484 6/11 | 144 3/13 | 20,595,900 6/11 | 161億1308万 | 47億9282万 | +53.68% 5/20 | -26.34% 3/13 |
| 2021年 12月期 | 386 7/8 | 180 1/4 | 26,876,500 1/18 | 155億5251万 | 71億1093万 | +22.67% 7/7 | -14.95% 11/30 |
| 2022年 12月期 | 211 4/6 | 135 10/3 9/28 | 4,853,700 7/12 | 89億4848万 | 59億9767万 | +19.27% 1/30 | -15.19% 9/28 |
| 2023年 12月期 | 261 4/17 | 117 10/24 | 10,042,800 1/26 | 126億3853万 | 59億1685万 | +35.23% 4/14 | -12.52% 10/16 |
| 2024年 12月期 | 304 11/26 | 75 8/5 | 108,249,400 11/26 | 189億8221万 | 42億2902万 | +124.81% 11/26 | -34.21% 8/5 |
| 2025年 12月期 | 294 1/15 | 105 12/26 | 16,713,000 1/15 | 191億9917万 | 71億4564万 | +14.9% 6/11 | -27.7% 3/5 |
| 最新 | 76 2026/6/2 | 1,719,600 | 53億8764万 | -17.39% 92 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 541%（6.41倍）
- 2013/12/30 vs 2012/12/28
- -22%（0.78倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -55%（0.45倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -24%（0.76倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 99%（1.99倍）
- 2025/12/30 vs 2024/12/30
- -60%（0.4倍）
- 2026/06/02 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
75円（2024/08/05） - 1%（1.01倍）
76円（6/2）
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。
