- 464A
- 2026/09/24
- 時価
- 979億円
- PER 予
- 51.54倍
- 2026年以降
- 65.95-193.07倍
（2026-2026年） - PBR
- 3.09倍
- 2026年以降
- 2.7-7.91倍
（2026-2026年） - 配当 予
- 0%
- ROE 予
- 6%
- ROA 予
- 4.47%
- 資料
- Link
- CSV,JSON
QPS HD（464A）の株価チャート
株価
9/24
- 前日 (9/18)
- 1,775
- 始値
- 1,800
- 高値
- 1,810
- 安値
- 1,744
- 終値 -1.24%
- 1,753
- 出来高 -31.85%
- 1,057,400
乖離率
- 株価（5日）
移動平均値 - +2.34%
1,713 - 株価（25日）
移動平均値 - +0.06%
1,752 - 出来高（5日）
移動平均値 - -0.85%
1,066,480
2026/04/27～2026/09/24
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 | ||||||||||
| 09/24 | 1,800 | 1,810 | 1,744 | 1,753 | -1.24% | 1,057,400 | - | +0.06% | - | - |
| 09/18 | 1,715 | 1,787 | 1,703 | 1,775 | +4.97% | 1,551,500 | - | +1.08% | - | - |
| 09/17 | 1,695 | 1,723 | 1,680 | 1,691 | +0.89% | 970,600 | - | -3.81% | - | - |
| 09/16 | 1,647 | 1,687 | 1,642 | 1,676 | +0.36% | 892,400 | - | -4.83% | - | - |
| 09/15 | 1,668 | 1,691 | 1,626 | 1,670 | +1.27% | 860,500 | - | -5.44% | - | - |
| 09/14 | 1,602 | 1,668 | 1,595 | 1,649 | +1.48% | 1,094,000 | - | -6.63% | - | - |
| 09/11 | 1,578 | 1,632 | 1,570 | 1,625 | -1.52% | 1,208,700 | - | -7.98% | - | - |
| 09/10 | 1,681 | 1,709 | 1,615 | 1,650 | -3.73% | 1,474,200 | - | -6.62% | - | - |
| 09/09 | 1,729 | 1,754 | 1,682 | 1,714 | -0.35% | 1,222,600 | - | -3% | - | - |
| 09/08 | 1,741 | 1,792 | 1,715 | 1,720 | -2.44% | 883,200 | - | -2.38% | - | - |
| 09/07 | 1,801 | 1,822 | 1,753 | 1,763 | +2.74% | 1,037,400 | - | +0.46% | - | - |
| 09/04 | 1,706 | 1,732 | 1,691 | 1,716 | +0.65% | 746,000 | - | -1.72% | - | - |
| 09/03 | 1,760 | 1,785 | 1,697 | 1,705 | -2.57% | 1,074,400 | - | -1.62% | - | - |
| 09/02 | 1,780 | 1,790 | 1,717 | 1,750 | -3.85% | 1,174,500 | - | +1.8% | - | - |
| 09/01 | 1,809 | 1,826 | 1,775 | 1,820 | +1.28% | 1,239,600 | - | +6.43% | - | - |
| 08/31 | 1,850 | 1,865 | 1,792 | 1,797 | -6.41% | 3,228,300 | - | +6.02% | - | - |
| 08/28 | 1,885 | 1,945 | 1,851 | 1,920 | +3.06% | 1,560,800 | - | +14.08% | - | - |
| 08/27 | 1,849 | 1,883 | 1,819 | 1,863 | +1.47% | 1,428,500 | - | +11.49% | - | - |
| 08/26 | 1,785 | 1,847 | 1,785 | 1,836 | +2.86% | 1,342,500 | - | +10.47% | - | - |
| 08/25 | 1,681 | 1,791 | 1,680 | 1,785 | +5.06% | 1,315,100 | - | +7.92% | - | - |
| 08/24 | 1,795 | 1,810 | 1,697 | 1,699 | -4.87% | 1,556,600 | - | +3.22% | - | - |
| 08/21 | 1,810 | 1,818 | 1,754 | 1,786 | -2.93% | 1,296,000 | - | +8.37% | - | - |
| 08/20 | 1,800 | 1,845 | 1,748 | 1,840 | +3.37% | 1,156,300 | - | +11.38% | - | - |
| 08/19 | 1,750 | 1,843 | 1,750 | 1,780 | -2.47% | 1,437,600 | - | +7.75% | - | - |
| 08/18 | 1,853 | 1,925 | 1,816 | 1,825 | -1.14% | 1,914,400 | - | +10.34% | - | - |
| 08/17 | 1,855 | 1,908 | 1,827 | 1,846 | +1.71% | 1,122,300 | - | +11.61% | - | - |
| 08/14 | 1,787 | 1,861 | 1,760 | 1,815 | +2.02% | 1,375,300 | - | +9.8% | - | - |
| 08/13 | 1,745 | 1,804 | 1,725 | 1,779 | -0.89% | 1,275,000 | - | +7.69% | - | - |
| 08/12 | 1,670 | 1,799 | 1,660 | 1,795 | +7.49% | 1,835,400 | - | +8.2% | - | - |
| 08/10 | 1,700 | 1,720 | 1,654 | 1,670 | +1.64% | 1,523,100 | - | 0% | - | - |
| 08/07 | 1,679 | 1,713 | 1,611 | 1,643 | -0.18% | 1,379,000 | - | -2.61% | - | - |
| 08/06 | 1,619 | 1,684 | 1,607 | 1,646 | -1.44% | 1,050,700 | - | -3.18% | - | - |
| 08/05 | 1,601 | 1,692 | 1,592 | 1,670 | +5.03% | 1,501,300 | - | -2.4% | - | - |
| 08/04 | 1,560 | 1,618 | 1,540 | 1,590 | +4.06% | 1,294,700 | - | -7.67% | - | - |
| 08/03 | 1,500 | 1,545 | 1,470 | 1,528 | -0.59% | 1,013,700 | - | -11.83% | - | - |
| 07/31 | 1,468 | 1,552 | 1,423 | 1,537 | +10.73% | 1,754,700 | - | -12.02% | - | - |
| 07/30 | 1,380 | 1,453 | 1,371 | 1,388 | +1.24% | 1,315,200 | - | -21.36% | - | - |
| 07/29 | 1,487 | 1,501 | 1,351 | 1,371 | -9.62% | 2,379,800 | - | -23.32% | - | - |
| 07/28 | 1,541 | 1,548 | 1,480 | 1,517 | +5.13% | 2,723,400 | - | -16.33% | - | - |
| 07/27 | 1,478 | 1,478 | 1,415 | 1,443 | -4.37% | 2,089,100 | - | -21.75% | - | - |
| 07/24 | 1,590 | 1,594 | 1,485 | 1,509 | -6.85% | 2,223,400 | - | -19.43% | - | - |
| 07/23 | 1,605 | 1,654 | 1,604 | 1,620 | -0.06% | 844,400 | - | -14.87% | - | - |
| 07/22 | 1,685 | 1,747 | 1,617 | 1,621 | -1.46% | 1,780,800 | - | -15.84% | - | - |
| 07/21 | 1,612 | 1,652 | 1,580 | 1,645 | +3.01% | 1,073,700 | - | -15.77% | - | - |
| 07/17 | 1,664 | 1,664 | 1,577 | 1,597 | -8.06% | 2,776,400 | - | -19.34% | - | - |
| 07/16 | 1,867 | 1,875 | 1,733 | 1,737 | -7.9% | 1,950,000 | - | -14.35% | - | - |
| 07/15 | 1,845 | 1,906 | 1,800 | 1,886 | +2.28% | 2,237,300 | - | -8.54% | - | - |
| 07/14 | 1,800 | 1,849 | 1,763 | 1,844 | +1.26% | 1,375,300 | - | -11.69% | - | - |
| 07/13 | 1,840 | 1,941 | 1,811 | 1,821 | -0.65% | 1,283,800 | - | -14.14% | - | - |
| 07/10 | 1,843 | 1,875 | 1,797 | 1,833 | +0.44% | 848,600 | - | -15.26% | - | - |
| 07/09 | 1,801 | 1,842 | 1,770 | 1,825 | +1.56% | 1,378,700 | - | -17.27% | - | - |
| 07/08 | 1,890 | 1,890 | 1,789 | 1,797 | -7.75% | 2,121,700 | - | -19.85% | - | - |
| 07/07 | 2,020 | 2,021 | 1,947 | 1,948 | -5.16% | 1,311,100 | - | -14.93% | - | - |
| 07/06 | 2,098 | 2,137 | 2,026 | 2,054 | -2.1% | 1,372,400 | - | -12.03% | - | - |
| 07/03 | 1,984 | 2,104 | 1,974 | 2,098 | +5.8% | 1,696,900 | - | -12.33% | - | - |
| 07/02 | 2,070 | 2,112 | 1,976 | 1,983 | +3.93% | 2,522,900 | - | -19.78% | - | - |
| 07/01 | 1,938 | 1,948 | 1,871 | 1,908 | -2.05% | 1,232,500 | - | -25.67% | - | - |
| 06/30 | 1,954 | 1,997 | 1,906 | 1,948 | +3.95% | 1,549,500 | - | -26.74% | - | - |
| 06/29 | 1,906 | 1,938 | 1,841 | 1,874 | +0.43% | 1,730,000 | - | -31.83% | - | - |
| 06/26 | 1,975 | 1,980 | 1,854 | 1,866 | -6.04% | 2,150,600 | - | -34.09% | - | - |
| 06/25 | 1,950 | 2,024 | 1,945 | 1,986 | +1.12% | 1,653,400 | - | -31.64% | - | - |
| 06/24 | 2,050 | 2,055 | 1,960 | 1,964 | -2.34% | 1,828,500 | - | -33.72% | - | - |
| 06/23 | 2,232 | 2,232 | 2,011 | 2,011 | -11.68% | 2,661,500 | - | -33.28% | - | - |
| 06/22 | 2,180 | 2,333 | 2,170 | 2,277 | +4.45% | 1,737,000 | - | -25.98% | - | - |
| 06/19 | 2,227 | 2,242 | 2,151 | 2,180 | -3.15% | 1,497,500 | - | -29.99% | - | - |
| 06/18 | 2,252 | 2,336 | 2,215 | 2,251 | +2.23% | 1,841,200 | - | -28.74% | - | - |
| 06/17 | 2,380 | 2,430 | 2,166 | 2,202 | -3.42% | 2,611,600 | - | -31.19% | - | - |
| 06/16 | 2,424 | 2,424 | 2,247 | 2,280 | -1.89% | 2,807,700 | - | -29.56% | - | - |
| 06/15 | 2,746 | 2,749 | 2,307 | 2,324 | -16.76% | 5,799,400 | - | -28.8% | - | - |
| 06/12 | 2,807 | 2,839 | 2,685 | 2,792 | +7.1% | 2,837,500 | - | -15.16% | - | - |
| 06/11 | 2,483 | 2,629 | 2,430 | 2,607 | +2.92% | 2,251,600 | - | -20.81% | - | - |
| 06/10 | 2,611 | 2,630 | 2,461 | 2,533 | -4.81% | 2,352,800 | - | -23.13% | - | - |
| 06/09 | 2,920 | 2,921 | 2,620 | 2,661 | -7.28% | 2,394,900 | - | -19.24% | - | - |
| 06/08 | 2,772 | 2,923 | 2,695 | 2,870 | -1.68% | 2,974,500 | - | -12.74% | - | - |
| 06/05 | 2,995 | 3,165 | 2,833 | 2,919 | +7.32% | 3,751,100 | - | -10.9% | - | - |
| 06/04 | 2,748 | 2,783 | 2,600 | 2,720 | -9.27% | 3,895,500 | - | -16.46% | - | - |
| 06/03 | 3,150 | 3,160 | 2,894 | 2,998 | -2.66% | 2,733,500 | - | -7.75% | - | - |
| 06/02 | 3,145 | 3,185 | 2,900 | 3,080 | -11.87% | 4,760,900 | - | -4.76% | - | - |
| 06/01 | 3,945 | 3,990 | 3,425 | 3,495 | -13.92% | 3,531,300 | - | +8.64% | - | - |
| 05/29 | 4,335 | 4,485 | 3,915 | 4,060 | -6.99% | 4,229,900 | - | +27.39% | - | - |
| 05/28 | 4,135 | 4,460 | 4,075 | 4,365 | +3.93% | 3,051,500 | - | +39.41% | - | - |
| 05/27 | 4,410 | 4,475 | 4,080 | 4,200 | 0% | 3,649,100 | - | +37.12% | - | - |
| 05/26 | 3,890 | 4,215 | 3,705 | 4,200 | +6.87% | 3,107,500 | - | +40% | - | - |
| 05/25 | 3,935 | 4,060 | 3,780 | 3,930 | +5.5% | 3,788,800 | - | +34.04% | - | - |
| 05/22 | 3,435 | 3,850 | 3,385 | 3,725 | +8.44% | 3,413,500 | - | +29.34% | - | - |
| 05/21 | 3,380 | 3,505 | 3,175 | 3,435 | +6.02% | 1,954,800 | - | +20.87% | - | - |
| 05/20 | 3,495 | 3,510 | 3,220 | 3,240 | -9.12% | 2,315,600 | - | +14.98% | - | - |
| 05/19 | 3,370 | 3,680 | 3,320 | 3,565 | +10.37% | 3,505,600 | - | +27.69% | - | - |
| 05/18 | 3,350 | 3,350 | 3,170 | 3,230 | -2.12% | 1,295,100 | - | +17.16% | - | - |
| 05/15 | 3,320 | 3,485 | 3,230 | 3,300 | +0.61% | 2,389,500 | - | +21.06% | - | - |
| 05/14 | 3,235 | 3,440 | 3,175 | 3,280 | +5.13% | 3,181,800 | - | +21.89% | - | - |
| 05/13 | 2,907 | 3,145 | 2,868 | 3,120 | +5.62% | 1,943,400 | - | +17.65% | - | - |
| 05/12 | 3,040 | 3,070 | 2,840 | 2,954 | -1.2% | 2,640,800 | - | +12.83% | - | - |
| 05/11 | 2,950 | 3,065 | 2,949 | 2,990 | +5.84% | 2,663,400 | - | +15.49% | - | - |
| 05/08 | 2,647 | 2,840 | 2,635 | 2,825 | +5.57% | 2,611,600 | - | +10.7% | - | - |
| 05/07 | 2,650 | 2,708 | 2,631 | 2,676 | +5.77% | 1,827,800 | - | +6.02% | - | - |
| 05/01 | 2,520 | 2,596 | 2,493 | 2,530 | +0.4% | 1,381,400 | - | +0.84% | - | - |
| 04/30 | 2,500 | 2,604 | 2,473 | 2,520 | -0.55% | 1,937,800 | - | +0.68% | - | - |
| 04/28 | 2,440 | 2,564 | 2,432 | 2,534 | +4.58% | 1,767,500 | - | +1.32% | - | - |
| 04/27 | 2,595 | 2,616 | 2,404 | 2,423 | -6.09% | 1,962,000 | - | -2.73% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 5月期 | 4,485 5/29 | 1,532 12/19 | 5,579,800 4/14 | +40.01% 5/26 | -34.08% 6/26 |
| 最新 | 1,753 2026/9/24 | 1,057,400 | +0.06% 1,752 | ||
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。
