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
03/06	7,280	7,980	6,880	7,200	-1.37%	1,326,100	595億3014万	-14.63%	-	12.03
03/05	7,190	7,410	7,040	7,300	+6.73%	300,000	603億5695万	-13.73%	-	12.19
03/04	6,480	7,040	6,480	6,840	+1.48%	503,700	565億5363万	-19.4%	-	11.43
03/03	7,450	7,460	6,740	6,740	-8.3%	487,400	557億2683万	-21.01%	-	11.26
03/02	7,630	7,790	7,330	7,350	-9.03%	635,200	607億7035万	-14.34%	-	12.28
02/27	7,750	8,080	7,660	8,080	+6.32%	446,500	668億605万	-5.93%	-	13.5
02/26	7,400	7,950	7,340	7,600	+4.11%	673,700	628億3737万	-11.19%	-	12.7
02/25	7,380	7,700	7,210	7,300	+0.97%	737,300	603億5695万	-14.88%	-	12.19
02/24	7,870	7,900	7,150	7,230	-13.1%	1,202,700	597億7818万	-16.14%	-	12.08
02/20	11,240	11,830	8,210	8,320	-24.02%	3,380,100	687億6784万	-3.85%	-	13.9
02/19	12,080	12,400	10,800	10,950	-7.75%	730,700	905億575万	+26.36%	-	18.29
02/18	11,100	12,300	10,800	11,870	+5.32%	681,100	981億989万	+38.8%	-	19.83
02/17	11,460	11,830	10,420	11,270	+2.92%	710,900	931億5067万	+34.44%	-	18.83
02/16	10,650	10,950	10,290	10,950	+15.87%	368,100	905億575万	+33.18%	-	18.29
02/13	8,370	9,840	8,200	9,450	+11.7%	772,300	781億770万	+17.09%	-	15.79
02/12	8,550	8,650	8,440	8,460	-1.74%	142,300	699億2499万	+6.28%	-	14.13
02/10	8,320	8,670	8,260	8,610	+2.74%	178,300	711億6480万	+9.1%	-	14.38
02/09	8,300	8,400	8,190	8,380	+1.95%	132,400	692億6376万	+7.49%	-	14
02/06	8,230	8,260	8,100	8,220	+0.24%	112,200	679億4130万	+6.73%	-	13.73
02/05	8,150	8,360	8,070	8,200	0%	96,800	677億7600万	+7.58%	-	13.7
02/04	8,230	8,440	8,090	8,200	-1.32%	142,300	677億7600万	+8.83%	-	13.7
02/03	8,150	8,340	8,060	8,310	+2.72%	163,600	686億8519万	+11.65%	-	13.88
02/02	7,910	8,240	7,840	8,090	+2.28%	156,500	668億6681万	+10.19%	-	13.51
01/30	7,890	8,010	7,740	7,910	-1.49%	89,000	653億7904万	+9.04%	-	13.21
01/29	7,830	8,240	7,830	8,030	+1.77%	150,700	663億7088万	+12.01%	-	13.41
01/28	7,820	7,900	7,660	7,890	-0.25%	104,100	652億1373万	+11.39%	-	13.18
01/27	8,070	8,070	7,760	7,910	-1.13%	112,900	653億7904万	+13%	-	13.21
01/26	8,030	8,060	7,780	8,000	+1.01%	118,900	661億2292万	+15.56%	-	13.36
01/23	7,690	8,080	7,590	7,920	+4.62%	203,000	654億6169万	+15.69%	-	13.23
01/22	7,770	7,910	7,480	7,570	+3.42%	268,100	625億6882万	+11.75%	-	12.65
01/21	7,900	8,070	7,300	7,320	-9.07%	348,100	604億8344万	+8.99%	-	12.23
01/20	8,390	8,430	7,970	8,050	-4.28%	156,900	665億1526万	+20.83%	-	13.45
01/19	8,040	8,550	7,940	8,410	+4.6%	204,500	694億8986万	+27.64%	-	14.05
01/16	8,700	8,710	7,820	8,040	-6.84%	445,900	664億3263万	+23.77%	-	13.43
01/15	8,000	8,700	7,920	8,630	+6.54%	327,900	713億767万	+34.47%	-	14.42
01/14	7,580	8,100	7,490	8,100	+5.74%	286,200	669億2840万	+28.25%	-	13.53
01/13	7,440	7,700	7,260	7,660	+5.8%	210,700	632億9278万	+22.84%	-	12.8
01/09	7,110	7,280	6,930	7,240	+0.84%	192,200	598億2242万	+17.28%	-	12.09
01/08	6,840	7,210	6,740	7,180	+7.81%	226,800	593億2665万	+17.19%	-	11.99
01/07	6,740	6,750	6,540	6,660	-1.48%	131,200	550億3002万	+9.45%	-	11.13
01/06	6,300	6,830	6,280	6,760	+8.68%	234,300	558億5629万	+11.37%	-	11.29
01/05	6,070	6,250	6,030	6,220	+3.15%	71,600	513億9440万	+2.66%	-	10.39
2025
12/30	6,220	6,250	6,020	6,030	-3.21%	70,100	498億2447万	-0.59%	-	10.07
12/29	6,080	6,420	6,060	6,230	+3.66%	122,700	514億7703万	+2.67%	-	10.4
12/26	5,930	6,010	5,930	6,010	+1.86%	84,300	496億5922万	-0.91%	-	10.03
12/25	5,790	5,940	5,790	5,900	+1.9%	72,100	487億5031万	-2.83%	-	9.85
12/24	5,880	5,930	5,780	5,790	-1.53%	70,600	478億4141万	-4.8%	-	9.67
12/23	5,750	5,900	5,730	5,880	+1.55%	88,800	485億8506万	-3.57%	-	9.82
12/22	5,890	5,930	5,770	5,790	-1.7%	80,900	478億2694万	-5.38%	-	9.66
12/19	5,810	5,940	5,800	5,890	+1.38%	74,300	486億5296万	-4.17%	-	9.83
12/18	5,920	5,950	5,810	5,810	-2.84%	93,200	479億9214万	-5.91%	-	9.7
12/17	6,070	6,090	5,920	5,980	-1.48%	80,400	493億9639万	-3.75%	-	9.98
12/16	6,140	6,140	6,030	6,070	-0.82%	51,800	501億3981万	-2.69%	-	10.13
12/15	6,080	6,150	6,050	6,120	-0.16%	39,100	505億5282万	-2.11%	-	10.21
12/12	5,990	6,160	5,990	6,130	+2.51%	67,400	506億3543万	-2.14%	-	10.23
12/11	6,230	6,230	5,980	5,980	-3.7%	83,300	493億9639万	-4.75%	-	9.98
12/10	6,130	6,240	6,120	6,210	+1.8%	49,600	512億9625万	-1.55%	-	10.36
12/09	6,080	6,170	6,070	6,100	+0.33%	56,800	503億8762万	-3.59%	-	10.18
12/08	6,050	6,080	5,980	6,080	-0.16%	67,000	502億2241万	-4.1%	-	10.15
12/05	6,070	6,100	5,940	6,090	+0.16%	82,600	503億501万	-4.06%	-	10.16
12/04	6,060	6,160	6,060	6,080	-0.16%	58,900	502億2241万	-4.39%	-	10.15
12/03	6,090	6,130	6,020	6,090	0%	48,900	503億501万	-4.35%	-	10.16
12/02	6,150	6,220	6,070	6,090	-0.81%	49,200	503億501万	-4.53%	-	10.16
12/01	6,330	6,340	6,100	6,140	-2.23%	74,000	507億1803万	-4%	-	10.25
11/28	6,430	6,500	6,280	6,280	-3.09%	53,500	518億7447万	-2.13%	-	10.48
11/27	6,450	6,490	6,410	6,480	+1.09%	37,300	535億2652万	+0.65%	-	10.81
11/26	6,070	6,430	6,070	6,410	+5.43%	84,400	529億4830万	-0.62%	-	10.7
11/25	6,160	6,180	6,050	6,080	-1.14%	65,000	502億2241万	-5.85%	-	10.15
11/21	6,120	6,190	6,090	6,150	-0.65%	61,200	508億63万	-5%	-	10.26
11/20	6,170	6,250	6,130	6,190	+0.98%	66,100	510億5181万	-4.71%	-	10.31
11/19	6,160	6,260	6,050	6,130	-1.13%	83,900	505億5696万	-5.98%	-	10.21
11/18	6,400	6,490	6,200	6,200	-3.28%	86,100	511億3428万	-5.23%	-	10.33
11/17	6,520	6,520	6,370	6,410	-0.93%	64,200	528億6625万	-2.47%	-	10.68
11/14	6,500	6,630	6,370	6,470	-1.97%	90,100	533億6110万	-1.93%	-	10.78
11/13	6,760	6,790	6,590	6,600	-2.37%	72,600	544億3327万	-0.41%	-	11
11/12	6,600	6,820	6,590	6,760	+2.42%	96,900	557億5287万	+1.61%	-	11.26
11/11	6,460	6,600	6,430	6,600	+2.64%	51,900	544億3327万	-1.11%	-	11
11/10	6,370	6,480	6,370	6,430	+0.16%	24,100	530億3120万	-3.97%	-	10.71
11/07	6,400	6,490	6,330	6,420	-0.93%	68,400	529億4873万	-4.29%	-	10.7
11/06	6,730	6,800	6,470	6,480	-3.71%	73,300	534億4357万	-3.6%	-	10.8
11/05	6,560	6,740	6,400	6,730	+0.6%	109,900	555億544万	-0.18%	-	11.21
11/04	6,460	6,850	6,380	6,690	+4.37%	121,700	551億7554万	-1.06%	-	11.15
10/31	6,260	6,420	6,260	6,410	+1.91%	66,000	528億6625万	-5.53%	-	10.68
10/30	6,320	6,370	6,280	6,290	-1.26%	70,200	518億7656万	-7.69%	-	10.48
10/29	6,510	6,660	6,330	6,370	+1.43%	176,900	525億3635万	-7.01%	-	10.61
10/28	6,320	6,370	6,210	6,280	-1.57%	82,500	517億9408万	-8.8%	-	10.46
10/27	6,500	6,570	6,360	6,380	-2.3%	88,800	526億1883万	-7.84%	-	10.63
10/24	6,630	6,660	6,520	6,530	-1.95%	81,600	538億5595万	-6.06%	-	10.88
10/23	6,720	6,770	6,660	6,660	-1.91%	44,300	549億2812万	-4.56%	-	11.1
10/22	6,740	6,850	6,740	6,790	+0.15%	46,500	560億29万	-3.15%	-	11.31
10/21	6,610	6,800	6,550	6,780	+2.26%	73,100	559億425万	-3.68%	-	11.29
10/20	6,460	6,670	6,460	6,630	+2.31%	75,900	546億6743万	-6.22%	-	11.04
10/17	6,630	6,660	6,410	6,480	-2.99%	150,400	534億3061万	-8.75%	-	10.79
10/16	6,770	6,830	6,680	6,680	-1.62%	75,500	550億7971万	-6.43%	-	11.13
10/15	6,750	6,840	6,720	6,790	+1.49%	61,900	559億8671万	-5.25%	-	11.31
10/14	6,840	6,960	6,640	6,690	-3.6%	148,200	551億6216万	-6.89%	-	11.14
10/10	7,010	7,090	6,920	6,940	-1.42%	112,900	572億2353万	-3.53%	-	11.56
10/09	7,180	7,230	7,040	7,040	-2.63%	94,100	580億4808万	-2.22%	-	11.73
10/08	7,230	7,240	7,150	7,230	-0.28%	58,200	596億1471万	+0.28%	-	12.04
10/07	7,350	7,430	7,210	7,250	-0.55%	126,400	597億7962万	+0.46%	-	12.08

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
最新	7,200 2026/3/6		1,326,100	595億3014万

4894 クオリプス

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート