- 4751
- 2026/10/02
- 時価
- 6242億円
- PER 予
- 15.23倍
- 2010年以降
- 8.57-461.31倍
（2010-2025年） - PBR
- 3.05倍
- 2010年以降
- 1.95-10.69倍
（2010-2025年） - 配当 予
- 1.62%
- ROE 予
- 20%
- ROA 予
- 7.44%
- 資料
- Link
- CSV,JSON
サイバーエージェント（4751）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,239
- 始値
- 1,230
- 高値
- 1,244
- 安値
- 1,224
- 終値 -0.65%
- 1,231
- 出来高 -33.99%
- 3,115,800
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,229 - 株価（25日）
移動平均値 - -2.76%
1,266 - 出来高（5日）
移動平均値 - -32.04%
4,584,480
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,230 | 1,244 | 1,224 | 1,231 | -0.65% | 3,115,800 | - | -2.76% | - | - |
| 10/01 | 1,221 | 1,239 | 1,208 | 1,239 | +0.57% | 4,720,300 | - | -2.52% | - | - |
| 09/30 | 1,211 | 1,236 | 1,204 | 1,232 | +1.82% | 4,909,800 | - | -3.37% | - | - |
| 09/29 | 1,208 | 1,220 | 1,204 | 1,210 | -1.94% | 4,483,700 | - | -5.32% | - | - |
| 09/28 | 1,245 | 1,247 | 1,234 | 1,234 | -1.28% | 5,692,800 | - | -3.82% | - | - |
| 09/25 | 1,253 | 1,253 | 1,239 | 1,250 | +0.32% | 4,094,600 | - | -2.65% | - | - |
| 09/24 | 1,256 | 1,273 | 1,246 | 1,246 | -1.11% | 3,989,300 | - | -3.04% | - | - |
| 09/18 | 1,262 | 1,267 | 1,255 | 1,260 | -0.94% | 3,755,900 | - | -1.95% | - | - |
| 09/17 | 1,251 | 1,277 | 1,251 | 1,272 | +1.44% | 3,332,700 | - | -1.09% | - | - |
| 09/16 | 1,259 | 1,269 | 1,249 | 1,254 | -0.71% | 3,648,500 | - | -2.41% | - | - |
| 09/15 | 1,272 | 1,275 | 1,254 | 1,263 | +0.08% | 3,327,700 | - | -1.71% | - | - |
| 09/14 | 1,239 | 1,268 | 1,238 | 1,262 | +2.44% | 4,940,600 | - | -1.71% | - | - |
| 09/11 | 1,220 | 1,233 | 1,217 | 1,232 | -0.32% | 4,925,400 | - | -4.79% | - | - |
| 09/10 | 1,213 | 1,237 | 1,207 | 1,236 | +1.48% | 4,429,300 | - | -5.14% | - | - |
| 09/09 | 1,230 | 1,232 | 1,209 | 1,218 | -1.54% | 5,981,100 | - | -7.16% | - | - |
| 09/08 | 1,254 | 1,256 | 1,237 | 1,237 | -1.43% | 4,430,700 | - | -6.43% | - | - |
| 09/07 | 1,280 | 1,283 | 1,251 | 1,255 | -2.94% | 5,415,600 | - | -5.71% | - | - |
| 09/04 | 1,290 | 1,303 | 1,281 | 1,293 | +1.57% | 3,192,000 | - | -3.44% | - | - |
| 09/03 | 1,275 | 1,281 | 1,261 | 1,273 | +0.16% | 4,239,700 | - | -5.63% | - | - |
| 09/02 | 1,321 | 1,322 | 1,271 | 1,271 | -4.51% | 4,835,300 | - | -6.61% | - | - |
| 09/01 | 1,350 | 1,372 | 1,330 | 1,331 | -1.77% | 5,318,000 | - | -2.92% | - | - |
| 08/31 | 1,345 | 1,355 | 1,331 | 1,355 | +1.42% | 3,739,200 | - | -1.53% | - | - |
| 08/28 | 1,331 | 1,356 | 1,330 | 1,336 | +0.6% | 7,295,900 | - | -3.05% | - | - |
| 08/27 | 1,352 | 1,360 | 1,323 | 1,328 | -0.9% | 5,015,500 | - | -3.84% | - | - |
| 08/26 | 1,345 | 1,369 | 1,336 | 1,340 | -0.3% | 4,993,500 | - | -3.18% | - | - |
| 08/25 | 1,347 | 1,349 | 1,337 | 1,344 | +0.83% | 3,329,600 | - | -3.24% | - | - |
| 08/24 | 1,306 | 1,344 | 1,306 | 1,333 | +2.07% | 5,266,600 | - | -4.38% | - | - |
| 08/21 | 1,315 | 1,335 | 1,300 | 1,306 | -2.61% | 4,250,400 | - | -6.78% | - | - |
| 08/20 | 1,290 | 1,342 | 1,280 | 1,341 | +5.34% | 8,343,200 | - | -4.76% | - | - |
| 08/19 | 1,277 | 1,280 | 1,252 | 1,273 | +1.27% | 9,137,200 | - | -9.97% | - | - |
| 08/18 | 1,257 | 1,264 | 1,244 | 1,257 | -0.48% | 8,156,800 | - | -11.67% | - | - |
| 08/17 | 1,265 | 1,274 | 1,251 | 1,263 | -0.24% | 9,022,400 | - | -11.86% | - | - |
| 08/14 | 1,259 | 1,286 | 1,251 | 1,266 | +0.88% | 13,814,500 | - | -12.21% | - | - |
| 08/13 | 1,248 | 1,265 | 1,228 | 1,255 | +0.56% | 13,451,900 | - | -13.63% | - | - |
| 08/12 | 1,250 | 1,263 | 1,240 | 1,248 | -0.08% | 11,412,500 | - | -14.81% | - | - |
| 08/10 | 1,320 | 1,329 | 1,247 | 1,249 | -16.68% | 24,031,200 | - | -15.44% | - | - |
| 08/07 | 1,446 | 1,509 | 1,442 | 1,499 | +1.97% | 5,680,900 | - | +0.94% | - | - |
| 08/06 | 1,460 | 1,483 | 1,454 | 1,470 | +0.62% | 3,525,200 | - | -0.88% | - | - |
| 08/05 | 1,460 | 1,484 | 1,459 | 1,461 | +0.07% | 2,347,200 | - | -1.15% | - | - |
| 08/04 | 1,470 | 1,474 | 1,444 | 1,460 | -0.34% | 3,170,300 | - | -1.02% | - | - |
| 08/03 | 1,472 | 1,478 | 1,433 | 1,465 | +0.62% | 3,413,500 | - | -0.34% | - | - |
| 07/31 | 1,450 | 1,474 | 1,441 | 1,456 | -5.21% | 5,850,300 | - | -0.48% | - | - |
| 07/30 | 1,576 | 1,587 | 1,529 | 1,536 | -2.54% | 3,980,400 | - | +5.42% | - | - |
| 07/29 | 1,547 | 1,589 | 1,508 | 1,576 | +3.96% | 5,887,800 | - | +8.99% | - | - |
| 07/28 | 1,503 | 1,524 | 1,478 | 1,516 | +2.92% | 6,571,600 | - | +5.64% | - | - |
| 07/27 | 1,418 | 1,474 | 1,398 | 1,473 | +4.84% | 6,312,800 | - | +3.22% | - | - |
| 07/24 | 1,393 | 1,406 | 1,370 | 1,405 | +0.07% | 3,718,800 | - | -1.06% | - | - |
| 07/23 | 1,400 | 1,415 | 1,392 | 1,404 | -0.57% | 2,784,600 | - | -0.92% | - | - |
| 07/22 | 1,410 | 1,426 | 1,391 | 1,412 | -2.55% | 3,766,300 | - | -0.28% | - | - |
| 07/21 | 1,471 | 1,495 | 1,434 | 1,449 | -2.36% | 4,270,600 | - | +2.55% | - | - |
| 07/17 | 1,488 | 1,508 | 1,471 | 1,484 | -0.74% | 4,174,100 | - | +5.55% | - | - |
| 07/16 | 1,480 | 1,513 | 1,472 | 1,495 | +1.36% | 2,283,800 | - | +6.63% | - | - |
| 07/15 | 1,476 | 1,499 | 1,465 | 1,475 | -2.45% | 2,702,000 | - | +5.51% | - | - |
| 07/14 | 1,506 | 1,537 | 1,499 | 1,512 | +0.93% | 2,066,300 | - | +8.39% | - | - |
| 07/13 | 1,479 | 1,508 | 1,472 | 1,498 | +0.13% | 2,895,200 | - | +7.77% | - | - |
| 07/10 | 1,496 | 1,521 | 1,479 | 1,496 | -0.13% | 3,565,700 | - | +7.94% | - | - |
| 07/09 | 1,501 | 1,525 | 1,490 | 1,498 | -2.6% | 4,100,800 | - | +8.32% | - | - |
| 07/08 | 1,570 | 1,585 | 1,530 | 1,538 | -1.41% | 4,324,300 | - | +11.61% | - | - |
| 07/07 | 1,535 | 1,574 | 1,525 | 1,560 | +1.43% | 5,376,200 | - | +13.62% | - | - |
| 07/06 | 1,499 | 1,541 | 1,477 | 1,538 | +5.41% | 6,415,900 | - | +12.51% | - | - |
| 07/03 | 1,486 | 1,500 | 1,447 | 1,459 | +2.17% | 6,008,500 | - | +7.28% | - | - |
| 07/02 | 1,412 | 1,454 | 1,412 | 1,428 | +4.39% | 4,500,800 | - | +5.54% | - | - |
| 07/01 | 1,357 | 1,369 | 1,352 | 1,368 | +0.44% | 2,237,300 | - | +1.41% | - | - |
| 06/30 | 1,360 | 1,377 | 1,352 | 1,362 | +1.11% | 3,090,500 | - | +1.11% | - | - |
| 06/29 | 1,303 | 1,361 | 1,300 | 1,347 | +3.62% | 3,301,300 | - | +0.07% | - | - |
| 06/26 | 1,297 | 1,330 | 1,294 | 1,300 | +0.46% | 3,705,100 | - | -3.42% | - | - |
| 06/25 | 1,299 | 1,313 | 1,286 | 1,294 | +1.49% | 2,526,800 | - | -4.08% | - | - |
| 06/24 | 1,300 | 1,305 | 1,275 | 1,275 | -0.62% | 2,960,700 | - | -5.56% | - | - |
| 06/23 | 1,326 | 1,326 | 1,283 | 1,283 | -2.43% | 2,966,800 | - | -5.17% | - | - |
| 06/22 | 1,301 | 1,333 | 1,300 | 1,315 | +0.31% | 2,522,000 | - | -3.1% | - | - |
| 06/19 | 1,320 | 1,321 | 1,301 | 1,311 | -1.5% | 4,769,600 | - | -3.32% | - | - |
| 06/18 | 1,346 | 1,355 | 1,318 | 1,331 | -2.42% | 3,730,000 | - | -1.92% | - | - |
| 06/17 | 1,394 | 1,397 | 1,361 | 1,364 | +2.25% | 3,690,800 | - | +0.59% | - | - |
| 06/16 | 1,325 | 1,336 | 1,305 | 1,334 | +3.01% | 4,434,100 | - | -1.33% | - | - |
| 06/15 | 1,369 | 1,373 | 1,279 | 1,295 | -5.06% | 8,071,800 | - | -3.93% | - | - |
| 06/12 | 1,401 | 1,407 | 1,357 | 1,364 | -3.06% | 4,690,000 | - | +1.34% | - | - |
| 06/11 | 1,400 | 1,423 | 1,390 | 1,407 | +0.64% | 4,385,200 | - | +4.92% | - | - |
| 06/10 | 1,400 | 1,401 | 1,377 | 1,398 | +0.29% | 2,809,400 | - | +4.72% | - | - |
| 06/09 | 1,419 | 1,430 | 1,393 | 1,394 | +0.36% | 3,901,800 | - | +4.89% | - | - |
| 06/08 | 1,412 | 1,425 | 1,375 | 1,389 | -1.63% | 4,452,700 | - | +4.99% | - | - |
| 06/05 | 1,437 | 1,464 | 1,404 | 1,412 | +2.24% | 5,051,600 | - | +7.13% | - | - |
| 06/04 | 1,395 | 1,414 | 1,377 | 1,381 | -1.71% | 4,136,100 | - | +5.34% | - | - |
| 06/03 | 1,400 | 1,412 | 1,338 | 1,405 | -1.75% | 5,328,700 | - | +7.5% | - | - |
| 06/02 | 1,364 | 1,430 | 1,345 | 1,430 | +5.61% | 6,745,500 | - | +9.83% | - | - |
| 06/01 | 1,323 | 1,357 | 1,310 | 1,354 | +4.64% | 4,330,200 | - | +4.31% | - | - |
| 05/29 | 1,321 | 1,322 | 1,294 | 1,294 | -1.07% | 5,458,700 | - | -0.15% | - | - |
| 05/28 | 1,335 | 1,336 | 1,292 | 1,308 | -2.02% | 4,178,700 | - | +0.69% | - | - |
| 05/27 | 1,328 | 1,343 | 1,310 | 1,335 | +0.3% | 3,063,600 | - | +2.61% | - | - |
| 05/26 | 1,360 | 1,368 | 1,331 | 1,331 | -1.77% | 2,708,100 | - | +2.31% | - | - |
| 05/25 | 1,361 | 1,361 | 1,323 | 1,355 | -1.67% | 3,957,900 | - | +4.23% | - | - |
| 05/22 | 1,313 | 1,384 | 1,308 | 1,378 | +4.87% | 4,300,200 | - | +6.08% | - | - |
| 05/21 | 1,338 | 1,339 | 1,312 | 1,314 | -2.45% | 2,947,900 | - | +1.47% | - | - |
| 05/20 | 1,398 | 1,399 | 1,338 | 1,347 | -2.81% | 4,456,400 | - | +4.1% | - | - |
| 05/19 | 1,318 | 1,402 | 1,310 | 1,386 | +7.19% | 6,834,000 | - | +7.28% | - | - |
| 05/18 | 1,329 | 1,343 | 1,279 | 1,293 | -1.82% | 5,055,700 | - | +0.15% | - | - |
| 05/15 | 1,311 | 1,345 | 1,277 | 1,317 | 0% | 6,210,300 | - | +1.86% | - | - |
| 05/14 | 1,336 | 1,354 | 1,295 | 1,317 | +4.77% | 14,400,700 | - | +1.78% | - | - |
| 05/13 | 1,230 | 1,275 | 1,225 | 1,257 | +1.62% | 4,142,500 | - | -2.93% | - | - |
| 05/12 | 1,240 | 1,251 | 1,230 | 1,237 | -0.48% | 3,820,400 | - | -4.7% | - | - |
| 05/11 | 1,261 | 1,263 | 1,233 | 1,243 | -0.56% | 3,024,600 | - | -4.6% | - | - |
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 | |
| 2008年 9月期 | 220 176,000 5/26 | 62 49,850 10/3 49,200 10/2 | 252,620,800 315,776 12/4 | - | - | +43.32% 2/18 | -29.73% 10/8 |
| 2009年 9月期 | 150 120,300 9/25 | 46 36,500 2/24 | 108,419,200 135,524 5/27 | - | - | +26.09% 11/6 | -31.74% 11/27 |
| 2010年 9月期 | 236 188,700 3/25 | 128 102,400 10/6 102,200 10/5 | 103,920,800 129,901 12/21 | - | - | +27.66% 12/15 | -20.02% 5/18 |
| 2011年 9月期 | 383 306,000 7/28 | 163 130,700 10/27 | 79,836,800 99,796 1/28 | 1983億9295万 | 847億3843万 | +24.9% 2/1 | -16.32% 9/15 |
| 2012年 9月期 | 356 284,400 11/14 | 177 141,200 9/7 | 152,482,400 190,603 7/30 | 1843億8874万 | 915億4603万 | +18.33% 11/8 | -26.59% 7/30 |
| 2013年 9月期 | 358 286,500 9/17 | 178 142,600 10/12 | 93,043,200 116,304 2/1 | 1857億5026万 | 924億5371万 | +21.69% 11/5 | -13.47% 6/7 |
| 2014年 9月期 | 686 5,490 1/27 | 311 2,486 10/8 | 110,974,400 13,871,800 1/27 | 3470億4101万 | 1611億7806万 | +21.04% 12/11 | -16.25% 8/8 |
| 2015年 9月期 | 899 7,190 4/8 | 456 3,645 10/3 | 40,340,800 5,042,600 2/2 | 4545億362万 | 2304億1247万 | +19.29% 2/6 | -16.46% 9/7 |
| 2016年 9月期 | 829 6,630 7/7 | 524 4,195 1/18 | 27,952,800 3,494,100 1/29 | 4191億417万 | 2651億7979万 | +20.17% 2/1 | -12.69% 1/12 |
| 2017年 9月期 | 1,024 4,095 5/30 | 639 2,554 12/5 | 26,340,800 6,585,200 9/6 | 5177億1692万 | 3228億9353万 | +13.33% 5/30 | -10.85% 11/11 |
| 2018年 9月期 | 1,733 6,930 7/19 | 800 3,200 10/10 | 34,566,800 8,641,700 9/28 | 8761億3633万 | 4045億6512万 | +19.2% 3/15 | -18.45% 10/29 |
| 2019年 9月期 | 1,550 6,200 10/2 | 769 3,075 2/8 3,075 2/7 | 18,808,800 4,702,200 7/25 | 7838億4492万 | 3887億6179万 | +20.98% 3/27 | -22.05% 2/7 |
| 2020年 9月期 | 1,638 6,550 9/30 | 794 3,175 3/23 | 23,022,800 5,755,700 1/30 | 8280億9423万 | 4014億445万 | +19.8% 7/7 | -16.26% 3/19 |
| 2021年 9月期 | 2,441 6/24 | 1,470 5,880 11/11 | 29,723,000 4/30 | 1兆2344億 | 7433億8840万 | +15.46% 4/1 | -13.77% 7/30 |
| 2022年 9月期 | 2,258 11/18 | 1,202 6/20 | 18,769,900 1/27 | 1兆1418億 | 6078億5909万 | +11.07% 11/18 | -25.92% 1/31 |
| 2023年 9月期 | 1,353 11/25 | 777 9/28 | 33,373,800 7/27 | 6845億2599万 | 3932億7761万 | +11.38% 6/22 | -13.42% 7/28 |
| 2024年 9月期 | 1,136 4/1 | 756 10/30 | 46,611,200 11/30 | 5750億8409万 | 3826億8054万 | +13.8% 2/5 | -15.59% 8/5 |
| 2025年 9月期 | 1,933 8/19 | 957 10/31 | 16,830,900 5/16 | 9791億702万 | 4845億7159万 | +18.52% 5/16 | -11.28% 4/7 |
| 最新 | 1,231 2026/10/2 | 3,115,800 | 6242億4671万 | -2.76% 1,266 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 52%（1.52倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 552%（6.52倍）
- 2004/12/30 vs 2003/12/30
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 198%（2.98倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 142%（2.42倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 86%（1.86倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/02 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
46円（2003/05/28） - 2598%（26.98倍）
1,231円（10/2）
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。
