クオリプス（4894）の株価チャート
株価
5/29
- 前日 (5/28)
- 5,000
- 始値
- 5,000
- 高値
- 5,080
- 安値
- 4,920
- 終値 -0.9%
- 4,955
- 出来高 -49.56%
- 68,500
乖離率
- 株価（5日）
移動平均値 - -2.17%
5,065 - 株価（25日）
移動平均値 - -18.25%
6,061 - 出来高（5日）
移動平均値 - -47.1%
129,500
2025/12/26～2026/05/29
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 | ||||||||||
| 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 |
| 01/21 | 7,900 | 8,070 | 7,300 | 7,320 | -9.07% | 348,100 | 604億8344万 | +8.99% | - | 12.87 |
| 01/20 | 8,390 | 8,430 | 7,970 | 8,050 | -4.28% | 156,900 | 665億1526万 | +20.83% | - | 14.15 |
| 01/19 | 8,040 | 8,550 | 7,940 | 8,410 | +4.6% | 204,500 | 694億8986万 | +27.64% | - | 14.79 |
| 01/16 | 8,700 | 8,710 | 7,820 | 8,040 | -6.84% | 445,900 | 664億3263万 | +23.77% | - | 14.14 |
| 01/15 | 8,000 | 8,700 | 7,920 | 8,630 | +6.54% | 327,900 | 713億767万 | +34.47% | - | 15.17 |
| 01/14 | 7,580 | 8,100 | 7,490 | 8,100 | +5.74% | 286,200 | 669億2840万 | +28.25% | - | 14.24 |
| 01/13 | 7,440 | 7,700 | 7,260 | 7,660 | +5.8% | 210,700 | 632億9278万 | +22.84% | - | 13.47 |
| 01/09 | 7,110 | 7,280 | 6,930 | 7,240 | +0.84% | 192,200 | 598億2242万 | +17.28% | - | 12.73 |
| 01/08 | 6,840 | 7,210 | 6,740 | 7,180 | +7.81% | 226,800 | 593億2665万 | +17.19% | - | 12.62 |
| 01/07 | 6,740 | 6,750 | 6,540 | 6,660 | -1.48% | 131,200 | 550億3002万 | +9.45% | - | 11.71 |
| 01/06 | 6,300 | 6,830 | 6,280 | 6,760 | +8.68% | 234,300 | 558億5629万 | +11.37% | - | 11.89 |
| 01/05 | 6,070 | 6,250 | 6,030 | 6,220 | +3.15% | 71,600 | 513億9440万 | +2.66% | - | 10.94 |
| 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 |
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 | |
| 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 | +53.66% 2/16 | -24.5% 10/3 |
| 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 | +82.85% 6/14 | -41.7% 11/19 |
| 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 | +38.8% 2/18 | -21.01% 3/3 |
| 最新 | 4,955 2026/5/29 | 68,500 | 409億9457万 | -18.25% 6,061 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 99%（1.99倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/05/29 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
1,287円（2023/06/27） - 285%（3.85倍）
4,955円（5/29）
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。
