クオリプス（4894）の株価チャート
株価
7/31
- 前日 (7/30)
- 4,170
- 始値
- 4,180
- 高値
- 4,515
- 安値
- 4,180
- 終値 +7.55%
- 4,485
- 出来高 +35.61%
- 123,000
乖離率
- 株価（5日）
移動平均値 - +5.08%
4,268 - 株価（25日）
移動平均値 - +0.52%
4,462 - 出来高（5日）
移動平均値 - +6.59%
115,400
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 4,180 | 4,515 | 4,180 | 4,485 | +7.55% | 123,000 | 371億609万 | +0.52% | - | 7.9 |
| 07/30 | 4,200 | 4,255 | 4,120 | 4,170 | -1.53% | 90,700 | 344億9997万 | -6.06% | - | 7.34 |
| 07/29 | 4,340 | 4,355 | 4,160 | 4,235 | +2.54% | 120,900 | 350億3774万 | -4.19% | - | 7.46 |
| 07/28 | 4,250 | 4,295 | 4,090 | 4,130 | -4.4% | 115,500 | 341億6904万 | -6.18% | - | 7.27 |
| 07/27 | 4,200 | 4,360 | 4,125 | 4,320 | +3.1% | 126,900 | 357億4098万 | -1.75% | - | 7.61 |
| 07/24 | 4,885 | 5,030 | 4,190 | 4,190 | -14.23% | 482,500 | 346億6544万 | -4.29% | - | 7.38 |
| 07/23 | 4,605 | 4,885 | 4,580 | 4,885 | +16.73% | 126,300 | 404億1544万 | +11.71% | - | 8.6 |
| 07/22 | 4,705 | 4,710 | 4,145 | 4,185 | -10.1% | 608,100 | 346億2407万 | -3.48% | - | 7.37 |
| 07/21 | 4,450 | 4,675 | 4,435 | 4,655 | +5.8% | 86,000 | 385億1256万 | +7.75% | - | 8.2 |
| 07/17 | 4,480 | 4,490 | 4,295 | 4,400 | -2.33% | 97,500 | 364億285万 | +2.64% | - | 7.75 |
| 07/16 | 4,665 | 4,770 | 4,505 | 4,505 | -3.33% | 84,600 | 372億7155万 | +5.65% | - | 7.93 |
| 07/15 | 4,720 | 4,745 | 4,605 | 4,660 | -1.27% | 62,900 | 385億5393万 | +10.14% | - | 8.2 |
| 07/14 | 4,670 | 4,750 | 4,590 | 4,720 | +0.43% | 83,300 | 390億5033万 | +12.22% | - | 8.31 |
| 07/13 | 4,745 | 4,980 | 4,675 | 4,700 | -2.19% | 93,000 | 388億8486万 | +12.47% | - | 8.27 |
| 07/10 | 4,670 | 4,895 | 4,565 | 4,805 | +4% | 112,400 | 397億5357万 | +15.64% | - | 8.46 |
| 07/09 | 4,435 | 4,665 | 4,360 | 4,620 | +1.32% | 109,100 | 382億2299万 | +11.73% | - | 8.13 |
| 07/08 | 4,690 | 4,800 | 4,510 | 4,560 | -1.72% | 109,000 | 377億2659万 | +10.76% | - | 8.03 |
| 07/07 | 4,800 | 4,875 | 4,615 | 4,640 | -4.13% | 136,600 | 383億8846万 | +12.92% | - | 8.17 |
| 07/06 | 4,835 | 4,965 | 4,780 | 4,840 | +3.97% | 216,800 | 400億4313万 | +18.11% | - | 8.52 |
| 07/03 | 4,450 | 4,655 | 4,410 | 4,655 | +6.16% | 155,900 | 385億1256万 | +13.93% | - | 8.2 |
| 07/02 | 4,205 | 4,495 | 4,205 | 4,385 | +2.57% | 127,200 | 362億7875万 | +7% | - | 7.72 |
| 07/01 | 4,250 | 4,305 | 4,090 | 4,275 | -1.16% | 85,100 | 353億6868万 | +3.69% | - | 7.53 |
| 06/30 | 4,590 | 4,590 | 4,220 | 4,325 | -0.57% | 165,000 | 357億8235万 | +3.97% | - | 7.61 |
| 06/29 | 4,085 | 4,375 | 4,085 | 4,350 | +12.84% | 186,600 | 359億8918万 | +3.87% | - | 7.66 |
| 06/26 | 3,840 | 3,905 | 3,765 | 3,855 | -1.15% | 49,900 | 318億9386万 | -8.65% | - | 6.79 |
| 06/25 | 3,730 | 3,915 | 3,710 | 3,900 | +4.98% | 94,600 | 322億6616万 | -8.67% | - | 6.87 |
| 06/24 | 3,755 | 3,820 | 3,700 | 3,715 | -1.72% | 76,300 | 307億3559万 | -14.02% | - | 6.54 |
| 06/23 | 3,950 | 3,950 | 3,765 | 3,780 | -5.26% | 107,000 | 312億7336万 | -13.7% | - | 6.65 |
| 06/22 | 3,860 | 4,075 | 3,860 | 3,990 | +3.37% | 91,100 | 330億1077万 | -10.24% | - | 7.02 |
| 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 |
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 | 4,485 2026/7/31 | 123,000 | 371億609万 | +0.52% 4,462 | |||
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）
- 2026/07/31 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
1,287円（2023/06/27） - 248%（3.48倍）
4,485円（7/31）
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。
