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
06/19	4,060	4,060	3,845	3,860	-4.81%	95,100	319億3523万	-14.37%	-	6.8
06/18	3,900	4,095	3,880	4,055	+2.4%	95,900	335億4853万	-11.94%	-	7.14
06/17	3,760	4,065	3,735	3,960	+4.76%	112,600	327億6256万	-15.69%	-	6.97
06/16	3,850	3,925	3,725	3,780	-1.31%	90,100	312億7336万	-21.35%	-	6.65
06/15	4,000	4,080	3,815	3,830	-0.13%	110,700	316億8703万	-21.96%	-	6.74
06/12	3,695	3,855	3,650	3,835	+3.93%	172,600	317億2839万	-23.5%	-	6.75
06/11	3,875	3,875	3,610	3,690	-8.09%	276,200	305億2875万	-27.85%	-	6.5
06/10	4,070	4,080	3,910	4,015	-1.11%	115,200	332億1760万	-23.07%	-	7.07
06/09	4,095	4,230	4,005	4,060	-0.85%	123,900	335億8990万	-23.73%	-	7.15
06/08	4,165	4,230	4,040	4,095	-4.66%	161,800	338億7947万	-24.54%	-	7.21
06/05	4,120	4,470	4,115	4,295	+2.75%	150,400	355億3414万	-22.4%	-	7.56
06/04	4,325	4,390	4,180	4,180	-4.24%	94,300	345億8271万	-25.81%	-	7.36
06/03	4,280	4,420	4,060	4,365	+0.34%	185,600	361億1328万	-24.03%	-	7.68
06/02	4,435	4,435	4,230	4,350	-4.61%	246,400	359億8918万	-25.68%	-	7.66
06/01	4,955	4,960	4,550	4,560	-7.97%	218,000	377億2659万	-23.52%	-	8.03
05/29	5,000	5,080	4,920	4,955	-0.9%	68,500	409億9457万	-18.25%	-	8.72
05/28	5,170	5,260	4,890	5,000	-4.03%	135,800	413億6688万	-18.61%	-	8.8
05/27	5,000	5,330	4,965	5,210	+3.99%	115,000	431億428万	-16.31%	-	9.17
05/26	5,150	5,200	4,965	5,010	-2.72%	99,600	414億4961万	-20.5%	-	8.82
05/25	5,070	5,150	4,820	5,150	+0.59%	228,600	426億788万	-19.34%	-	9.07
05/22	5,230	5,240	5,070	5,120	-0.97%	111,900	423億5968万	-20.77%	-	9.01
05/21	5,280	5,290	5,050	5,170	-0.19%	135,700	427億7335万	-20.85%	-	9.1
05/20	5,390	5,390	5,040	5,180	-4.07%	185,200	428億5608万	-21.59%	-	9.12
05/19	5,670	5,730	5,250	5,400	-3.23%	183,000	446億7623万	-19.23%	-	9.51
05/18	6,200	6,270	5,420	5,580	-11.15%	297,800	461億6543万	-17.42%	-	9.82
05/15	6,350	6,420	6,170	6,280	-1.1%	83,500	519億5680万	-7.86%	-	11.06
05/14	6,690	6,700	6,300	6,350	-5.08%	98,700	525億3593万	-7.2%	-	11.18
05/13	6,370	6,730	6,370	6,690	+5.69%	97,300	553億4888万	-2.56%	-	11.78
05/12	6,450	6,450	6,300	6,330	-2.01%	55,200	523億7047万	-7.99%	-	11.14
05/11	6,450	6,630	6,410	6,460	+1.73%	69,000	534億4600万	-6.66%	-	11.37
05/08	6,310	6,440	6,280	6,350	+0.63%	69,200	525億3593万	-8.54%	-	11.18
05/07	6,580	6,630	6,270	6,310	-4.83%	158,100	522億500万	-9.47%	-	11.11
05/01	6,600	6,710	6,580	6,630	-0.45%	64,500	548億5248万	-5.31%	-	11.67
04/30	6,730	6,730	6,610	6,660	-1.77%	58,900	551億68万	-5.1%	-	11.73
04/28	6,780	6,830	6,710	6,780	-0.15%	59,100	560億9348万	-3.69%	-	11.94
04/27	6,960	6,960	6,760	6,790	-2.44%	115,600	561億7622万	-3.85%	-	11.95
04/24	7,010	7,030	6,940	6,960	-1.28%	50,000	575億8269万	-1.53%	-	12.25
04/23	7,060	7,090	6,980	7,050	-0.42%	36,900	583億2730万	-0.35%	-	12.41
04/22	7,000	7,080	6,970	7,080	+0.57%	53,500	585億7550万	-0.01%	-	12.46
04/21	7,010	7,110	6,920	7,040	+0.57%	64,500	582億4456万	-0.34%	-	12.39
04/20	7,040	7,110	6,970	7,000	-0.71%	50,600	579億1363万	-0.71%	-	12.32
04/17	7,130	7,150	7,030	7,050	-0.98%	52,400	583億2730万	+0.17%	-	12.41
04/16	7,120	7,200	7,080	7,120	+0.28%	64,800	589億643万	+1.34%	-	12.53
04/15	7,090	7,200	7,060	7,100	+0.57%	67,700	587億4096万	+1.2%	-	12.5
04/14	6,950	7,070	6,930	7,060	+2.47%	88,800	584億1003万	+0.67%	-	12.43
04/13	6,970	6,970	6,850	6,890	-1.85%	96,400	570億356万	-1.77%	-	12.13
04/10	7,130	7,210	7,000	7,020	-2.09%	73,900	580億7909万	-0.1%	-	12.36
04/09	7,180	7,230	7,080	7,170	0%	50,200	593億2010万	+1.88%	-	12.62
04/08	7,110	7,310	7,110	7,170	+1.7%	128,300	593億2010万	+2.06%	-	12.62
04/07	6,930	7,100	6,830	7,050	+1.29%	116,600	583億2730万	+0.6%	-	12.41
04/06	6,980	7,050	6,960	6,960	+0.43%	50,600	575億8269万	-0.85%	-	12.25
04/03	7,060	7,130	6,920	6,930	-1.56%	102,800	573億3449万	-1.9%	-	12.2
04/02	7,360	7,450	6,980	7,040	-4.35%	154,000	582億4456万	-0.72%	-	12.39
04/01	7,190	7,420	7,150	7,360	+4.99%	144,600	608億9204万	+3.63%	-	12.96
03/31	7,110	7,250	6,990	7,010	-0.28%	110,300	579億9636万	-1.21%	-	12.34
03/30	6,990	7,090	6,920	7,030	-0.99%	137,600	581億6183万	-1.66%	-	12.38
03/27	6,990	7,110	6,950	7,100	+0.85%	108,700	587億4096万	-2.82%	-	12.5
03/26	7,150	7,160	6,990	7,040	-2.36%	125,800	582億4456万	-6.08%	-	12.39
03/25	7,320	7,370	7,180	7,210	-1.5%	116,500	596億5104万	-5.95%	-	12.69
03/24	7,160	7,420	7,000	7,320	+5.63%	185,000	605億6111万	-6.33%	-	12.89
03/23	7,010	7,210	6,930	6,930	-2.94%	156,700	572億9776万	-12.28%	-	12.19
03/19	7,080	7,270	7,060	7,140	-0.83%	104,700	590億3406万	-10.32%	-	12.56
03/18	6,670	7,230	6,670	7,200	+8.11%	282,400	595億3014万	-10.22%	-	12.67
03/17	6,760	6,870	6,630	6,660	-0.45%	103,800	550億6538万	-17.45%	-	11.72
03/16	6,670	6,780	6,610	6,690	0%	97,600	553億1342万	-17.71%	-	11.77
03/13	6,610	6,780	6,550	6,690	-1.18%	179,000	553億1342万	-18.32%	-	11.77
03/12	6,810	6,910	6,700	6,770	-1.17%	171,700	559億7487万	-17.95%	-	11.91
03/11	7,060	7,210	6,850	6,850	-2.7%	216,600	566億3632万	-17.59%	-	12.05
03/10	7,200	7,290	6,940	7,040	-0.71%	284,200	582億725万	-15.81%	-	12.39
03/09	7,010	7,250	6,880	7,090	-1.53%	398,800	586億2065万	-15.57%	-	12.47
03/06	7,280	7,980	6,880	7,200	-1.37%	1,326,100	595億3014万	-14.63%	-	12.67
03/05	7,190	7,410	7,040	7,300	+6.73%	300,000	603億5695万	-13.73%	-	12.84
03/04	6,480	7,040	6,480	6,840	+1.48%	503,700	565億5363万	-19.4%	-	12.03
03/03	7,450	7,460	6,740	6,740	-8.3%	487,400	557億2683万	-21.01%	-	11.86
03/02	7,630	7,790	7,330	7,350	-9.03%	635,200	607億7035万	-14.34%	-	12.93
02/27	7,750	8,080	7,660	8,080	+6.32%	446,500	668億605万	-5.93%	-	14.22
02/26	7,400	7,950	7,340	7,600	+4.11%	673,700	628億3737万	-11.19%	-	13.37
02/25	7,380	7,700	7,210	7,300	+0.97%	737,300	603億5695万	-14.88%	-	12.84
02/24	7,870	7,900	7,150	7,230	-13.1%	1,202,700	597億7818万	-16.14%	-	12.72
02/20	11,240	11,830	8,210	8,320	-24.02%	3,380,100	687億6784万	-3.85%	-	14.63
02/19	12,080	12,400	10,800	10,950	-7.75%	730,700	905億575万	+26.36%	-	19.26
02/18	11,100	12,300	10,800	11,870	+5.32%	681,100	981億989万	+38.8%	-	20.88
02/17	11,460	11,830	10,420	11,270	+2.92%	710,900	931億5067万	+34.44%	-	19.82
02/16	10,650	10,950	10,290	10,950	+15.87%	368,100	905億575万	+33.18%	-	19.26
02/13	8,370	9,840	8,200	9,450	+11.7%	772,300	781億770万	+17.09%	-	16.62
02/12	8,550	8,650	8,440	8,460	-1.74%	142,300	699億2499万	+6.28%	-	14.88
02/10	8,320	8,670	8,260	8,610	+2.74%	178,300	711億6480万	+9.1%	-	15.14
02/09	8,300	8,400	8,190	8,380	+1.95%	132,400	692億6376万	+7.49%	-	14.74
02/06	8,230	8,260	8,100	8,220	+0.24%	112,200	679億4130万	+6.73%	-	14.46
02/05	8,150	8,360	8,070	8,200	0%	96,800	677億7600万	+7.58%	-	14.42
02/04	8,230	8,440	8,090	8,200	-1.32%	142,300	677億7600万	+8.83%	-	14.42
02/03	8,150	8,340	8,060	8,310	+2.72%	163,600	686億8519万	+11.65%	-	14.62
02/02	7,910	8,240	7,840	8,090	+2.28%	156,500	668億6681万	+10.19%	-	14.23
01/30	7,890	8,010	7,740	7,910	-1.49%	89,000	653億7904万	+9.04%	-	13.91
01/29	7,830	8,240	7,830	8,030	+1.77%	150,700	663億7088万	+12.01%	-	14.12
01/28	7,820	7,900	7,660	7,890	-0.25%	104,100	652億1373万	+11.39%	-	13.88
01/27	8,070	8,070	7,760	7,910	-1.13%	112,900	653億7904万	+13%	-	13.91
01/26	8,030	8,060	7,780	8,000	+1.01%	118,900	661億2292万	+15.56%	-	14.07
01/23	7,690	8,080	7,590	7,920	+4.62%	203,000	654億6169万	+15.69%	-	13.93
01/22	7,770	7,910	7,480	7,570	+3.42%	268,100	625億6882万	+11.75%	-	13.31

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	3,930 3/8 3/7	1,287 6/27	17,428,900 7/6	310億3959万	97億2703万	293億8397万 3/29
2025年 3月期	10,050 9/27	2,780 5/17	5,534,300 5/29	803億8106万	221億5136万	672億5499万 3/31
2026年 3月期	12,400 2/19	5,580 7/3	3,380,100 2/20	1024億9053万	452億7704万	578億8493万 3/31
最新	3,860 2026/6/19		95,100	319億3523万

クオリプス（4894）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート