- 5071
- 2026/09/15
- 時価
- 122億円
- PER 予
- 9.91倍
- 2020年以降
- 5.35-20.68倍
（2020-2026年） - PBR
- 1.62倍
- 2020年以降
- 1-2.11倍
（2020-2026年） - 配当 予
- 4.05%
- ROE 予
- 16.31%
- ROA 予
- 11.72%
- 資料
- Link
- CSV,JSON
ヴィス（5071）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,367
- 始値
- 1,437
- 高値
- 1,469
- 安値
- 1,436
- 終値 +6.51%
- 1,456
- 出来高 +999.99%
- 172,500
乖離率
- 株価（5日）
移動平均値 - +4.45%
1,394 - 株価（25日）
移動平均値 - +5.97%
1,374 - 出来高（5日）
移動平均値 - +379.17%
36,000
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,437 | 1,469 | 1,436 | 1,456 | +6.51% | 172,500 | - | +5.97% | - | - |
| 09/14 | 1,369 | 1,374 | 1,366 | 1,367 | -1.37% | 700 | - | -0.44% | - | - |
| 09/11 | 1,370 | 1,386 | 1,359 | 1,386 | +1.17% | 700 | - | +0.73% | - | - |
| 09/10 | 1,375 | 1,375 | 1,370 | 1,370 | -1.58% | 300 | - | -0.58% | - | - |
| 09/09 | 1,393 | 1,394 | 1,383 | 1,392 | -0.07% | 5,800 | - | +0.87% | - | - |
| 09/08 | 1,389 | 1,393 | 1,381 | 1,393 | +0.29% | 1,200 | - | +0.87% | - | - |
| 09/07 | 1,390 | 1,401 | 1,381 | 1,389 | 0% | 2,000 | - | +0.51% | - | - |
| 09/04 | 1,366 | 1,390 | 1,366 | 1,389 | +1.46% | 1,100 | - | +0.36% | - | - |
| 09/03 | 1,362 | 1,371 | 1,362 | 1,369 | +0.07% | 700 | - | -1.08% | - | - |
| 09/02 | 1,366 | 1,381 | 1,366 | 1,368 | -0.22% | 1,400 | - | -1.3% | - | - |
| 09/01 | 1,365 | 1,399 | 1,365 | 1,371 | +0.44% | 1,000 | - | -1.22% | - | - |
| 08/31 | 1,360 | 1,386 | 1,356 | 1,365 | -0.8% | 1,800 | - | -1.94% | - | - |
| 08/28 | 1,387 | 1,387 | 1,363 | 1,376 | +0.95% | 3,300 | - | -1.36% | - | - |
| 08/27 | 1,374 | 1,374 | 1,361 | 1,363 | -0.8% | 3,100 | - | -2.36% | - | - |
| 08/26 | 1,371 | 1,391 | 1,371 | 1,374 | -0.07% | 1,000 | - | -1.65% | - | - |
| 08/25 | 1,380 | 1,380 | 1,368 | 1,375 | -0.36% | 1,700 | - | -1.65% | - | - |
| 08/24 | 1,365 | 1,389 | 1,365 | 1,380 | +1.1% | 3,300 | - | -1.43% | - | - |
| 08/21 | 1,357 | 1,365 | 1,357 | 1,365 | +0.96% | 1,200 | - | -2.64% | - | - |
| 08/20 | 1,351 | 1,361 | 1,351 | 1,352 | +0.15% | 1,600 | - | -3.64% | - | - |
| 08/19 | 1,368 | 1,368 | 1,345 | 1,350 | -1.32% | 3,500 | - | -3.85% | - | - |
| 08/18 | 1,360 | 1,370 | 1,360 | 1,368 | +0.59% | 2,600 | - | -2.56% | - | - |
| 08/17 | 1,350 | 1,360 | 1,350 | 1,360 | +0.07% | 1,500 | - | -3.13% | - | - |
| 08/14 | 1,356 | 1,365 | 1,349 | 1,359 | +0.22% | 5,100 | - | -3.21% | - | - |
| 08/13 | 1,343 | 1,368 | 1,340 | 1,356 | +0.82% | 5,700 | - | -3.42% | - | - |
| 08/12 | 1,302 | 1,352 | 1,301 | 1,345 | -7.37% | 36,600 | - | -4.27% | - | - |
| 08/10 | 1,446 | 1,488 | 1,446 | 1,452 | +1.89% | 7,400 | - | +3.2% | - | - |
| 08/07 | 1,431 | 1,447 | 1,425 | 1,425 | -1.52% | 2,600 | - | +1.5% | - | - |
| 08/06 | 1,435 | 1,447 | 1,415 | 1,447 | +1.47% | 2,400 | - | +3.36% | - | - |
| 08/05 | 1,421 | 1,446 | 1,420 | 1,426 | +0.64% | 3,600 | - | +2.08% | - | - |
| 08/04 | 1,421 | 1,421 | 1,416 | 1,417 | -0.14% | 2,300 | - | +1.65% | - | - |
| 08/03 | 1,418 | 1,419 | 1,418 | 1,419 | +0.07% | 900 | - | +2.01% | - | - |
| 07/31 | 1,410 | 1,421 | 1,410 | 1,418 | +0.85% | 800 | - | +2.16% | - | - |
| 07/30 | 1,405 | 1,414 | 1,400 | 1,406 | -0.64% | 2,900 | - | +1.52% | - | - |
| 07/29 | 1,421 | 1,435 | 1,414 | 1,415 | -0.42% | 1,100 | - | +2.39% | - | - |
| 07/28 | 1,477 | 1,477 | 1,421 | 1,421 | -3% | 2,600 | - | +2.97% | - | - |
| 07/27 | 1,468 | 1,473 | 1,455 | 1,465 | +1.88% | 13,200 | - | +6.39% | - | - |
| 07/24 | 1,385 | 1,443 | 1,385 | 1,438 | +3.08% | 2,300 | - | +4.58% | - | - |
| 07/23 | 1,397 | 1,397 | 1,385 | 1,395 | -0.14% | 1,200 | - | +1.68% | - | - |
| 07/22 | 1,422 | 1,426 | 1,397 | 1,397 | -0.92% | 4,000 | - | +1.97% | - | - |
| 07/21 | 1,421 | 1,468 | 1,401 | 1,410 | -0.56% | 3,100 | - | +2.92% | - | - |
| 07/17 | 1,427 | 1,427 | 1,397 | 1,418 | -0.7% | 2,800 | - | +3.58% | - | - |
| 07/16 | 1,376 | 1,428 | 1,376 | 1,428 | +3.78% | 2,800 | - | +4.54% | - | - |
| 07/15 | 1,392 | 1,392 | 1,373 | 1,376 | -0.94% | 2,900 | - | +0.88% | - | - |
| 07/14 | 1,360 | 1,389 | 1,360 | 1,389 | +2.28% | 3,700 | - | +1.91% | - | - |
| 07/13 | 1,383 | 1,383 | 1,358 | 1,358 | -0.95% | 4,600 | - | -0.29% | - | - |
| 07/10 | 1,361 | 1,372 | 1,361 | 1,371 | +0.81% | 1,300 | - | +0.73% | - | - |
| 07/09 | 1,348 | 1,370 | 1,348 | 1,360 | 0% | 4,600 | - | +0.07% | - | - |
| 07/08 | 1,387 | 1,387 | 1,360 | 1,360 | -1.09% | 3,200 | - | +0.15% | - | - |
| 07/07 | 1,389 | 1,389 | 1,375 | 1,375 | -0.79% | 1,900 | - | +1.25% | - | - |
| 07/06 | 1,374 | 1,386 | 1,358 | 1,386 | +1.09% | 2,000 | - | +1.99% | - | - |
| 07/03 | 1,345 | 1,376 | 1,345 | 1,371 | +1.93% | 1,700 | - | +0.96% | - | - |
| 07/02 | 1,360 | 1,360 | 1,345 | 1,345 | -0.37% | 1,400 | - | -1.1% | - | - |
| 07/01 | 1,364 | 1,364 | 1,342 | 1,350 | -1.46% | 5,100 | - | -0.88% | - | - |
| 06/30 | 1,346 | 1,380 | 1,327 | 1,370 | +2.78% | 4,100 | - | +0.37% | - | - |
| 06/29 | 1,333 | 1,375 | 1,331 | 1,333 | 0% | 2,900 | - | -2.34% | - | - |
| 06/26 | 1,354 | 1,354 | 1,331 | 1,333 | -1.55% | 3,300 | - | -2.56% | - | - |
| 06/25 | 1,363 | 1,395 | 1,351 | 1,354 | +1.58% | 5,200 | - | -1.24% | - | - |
| 06/24 | 1,352 | 1,375 | 1,332 | 1,333 | -1.77% | 6,700 | - | -2.84% | - | - |
| 06/23 | 1,357 | 1,364 | 1,357 | 1,357 | -0.07% | 2,000 | - | -1.38% | - | - |
| 06/22 | 1,398 | 1,398 | 1,357 | 1,358 | -2.86% | 2,700 | - | -1.45% | - | - |
| 06/19 | 1,360 | 1,398 | 1,360 | 1,398 | +2.42% | 1,600 | - | +1.3% | - | - |
| 06/18 | 1,355 | 1,400 | 1,353 | 1,365 | +0.96% | 6,800 | - | -1.23% | - | - |
| 06/17 | 1,396 | 1,399 | 1,352 | 1,352 | -3.36% | 7,500 | - | -2.38% | - | - |
| 06/16 | 1,386 | 1,399 | 1,386 | 1,399 | +0.94% | 800 | - | +0.5% | - | - |
| 06/15 | 1,350 | 1,399 | 1,350 | 1,386 | +2.67% | 900 | - | -0.65% | - | - |
| 06/12 | 1,370 | 1,370 | 1,350 | 1,350 | -1.17% | 1,300 | - | -3.5% | - | - |
| 06/11 | 1,354 | 1,367 | 1,337 | 1,366 | +0.07% | 1,200 | - | -2.64% | - | - |
| 06/10 | 1,345 | 1,365 | 1,345 | 1,365 | +1.49% | 2,000 | - | -2.99% | - | - |
| 06/09 | 1,359 | 1,360 | 1,304 | 1,345 | -0.22% | 3,400 | - | -4.54% | - | - |
| 06/08 | 1,308 | 1,362 | 1,307 | 1,348 | +1.89% | 1,900 | - | -4.6% | - | - |
| 06/05 | 1,336 | 1,366 | 1,323 | 1,323 | -0.97% | 3,100 | - | -6.77% | - | - |
| 06/04 | 1,361 | 1,384 | 1,335 | 1,336 | -1.84% | 3,600 | - | -6.25% | - | - |
| 06/03 | 1,380 | 1,380 | 1,361 | 1,361 | -1.73% | 1,600 | - | -4.89% | - | - |
| 06/02 | 1,375 | 1,385 | 1,357 | 1,385 | +0.73% | 2,000 | - | -3.48% | - | - |
| 06/01 | 1,418 | 1,445 | 1,370 | 1,375 | -2.14% | 3,800 | - | -4.45% | - | - |
| 05/29 | 1,423 | 1,423 | 1,405 | 1,405 | -0.35% | 2,900 | - | -2.63% | - | - |
| 05/28 | 1,424 | 1,424 | 1,402 | 1,410 | -0.42% | 1,400 | - | -2.56% | - | - |
| 05/27 | 1,393 | 1,416 | 1,393 | 1,416 | +2.31% | 4,900 | - | -2.34% | - | - |
| 05/26 | 1,386 | 1,408 | 1,375 | 1,384 | -0.14% | 6,200 | - | -4.81% | - | - |
| 05/25 | 1,414 | 1,414 | 1,354 | 1,386 | -1.49% | 4,800 | - | -4.94% | - | - |
| 05/22 | 1,394 | 1,419 | 1,389 | 1,407 | +0.93% | 4,700 | - | -3.83% | - | - |
| 05/21 | 1,415 | 1,418 | 1,384 | 1,394 | -1.62% | 8,300 | - | -4.98% | - | - |
| 05/20 | 1,419 | 1,426 | 1,380 | 1,417 | -0.28% | 4,100 | - | -3.74% | - | - |
| 05/19 | 1,417 | 1,449 | 1,417 | 1,421 | +0.42% | 3,100 | - | -3.79% | - | - |
| 05/18 | 1,447 | 1,447 | 1,415 | 1,415 | -2.21% | 3,100 | - | -4.39% | - | - |
| 05/15 | 1,435 | 1,447 | 1,405 | 1,447 | +1.47% | 1,700 | - | -2.3% | - | - |
| 05/14 | 1,460 | 1,461 | 1,400 | 1,426 | -6.8% | 30,300 | - | -3.71% | - | - |
| 05/13 | 1,480 | 1,530 | 1,480 | 1,530 | +3.73% | 6,800 | - | +3.24% | - | - |
| 05/12 | 1,482 | 1,489 | 1,465 | 1,475 | -0.47% | 4,100 | - | -0.2% | - | - |
| 05/11 | 1,488 | 1,488 | 1,467 | 1,482 | +1.16% | 5,000 | - | +0.34% | - | - |
| 05/08 | 1,453 | 1,476 | 1,453 | 1,465 | +0.83% | 6,500 | - | -0.68% | - | - |
| 05/07 | 1,435 | 1,455 | 1,435 | 1,453 | +1.68% | 6,100 | - | -1.49% | - | - |
| 05/01 | 1,433 | 1,468 | 1,425 | 1,429 | -0.83% | 2,100 | - | -3.25% | - | - |
| 04/30 | 1,480 | 1,480 | 1,441 | 1,441 | -2.64% | 5,400 | - | -2.7% | - | - |
| 04/28 | 1,487 | 1,487 | 1,470 | 1,480 | -0.47% | 1,700 | - | -0.47% | - | - |
| 04/27 | 1,506 | 1,506 | 1,480 | 1,487 | -0.07% | 4,000 | - | -0.2% | - | - |
| 04/24 | 1,488 | 1,488 | 1,488 | 1,488 | +2.06% | 400 | - | -0.33% | - | - |
| 04/23 | 1,490 | 1,490 | 1,458 | 1,458 | -2.15% | 6,400 | - | -2.54% | - | - |
| 04/22 | 1,484 | 1,524 | 1,484 | 1,490 | +0.81% | 2,100 | - | -0.8% | - | - |
| 04/21 | 1,494 | 1,494 | 1,471 | 1,478 | -1.14% | 2,100 | - | -1.99% | - | - |
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 | |
| 2020年 3月期 | 815 3/25 | 600 3/31 | 1,506,700 3/25 | 66億4412万 | 48億9138万 | +9.84% 5/7 | - |
| 2021年 3月期 | 840 4/21 | 482 4/6 | 240,200 4/20 | 68億4793万 | 39億2940万 | +17.06% 8/24 | -11.71% 11/16 |
| 2022年 3月期 | 850 11/15 | 534 8/10 | 190,200 11/15 | 69億4411万 | 43億5933万 | +23.92% 11/15 | -13.22% 1/17 |
| 2023年 3月期 | 1,284 2/3 | 624 4/4 | 294,200 3/9 | 105億4363万 | 51億1371万 | +14.84% 1/16 | -13.99% 3/2 |
| 2024年 3月期 | 1,158 3/26 | 787 6/1 | 179,400 5/15 | 95億3242万 | 64億7311万 | +7.86% 12/20 | -9.41% 5/31 |
| 2025年 3月期 | 1,530 2/12 | 875 8/5 | 475,600 6/14 | 127億4153万 | 72億5466万 | +21.26% 8/27 | -15.61% 4/9 |
| 2026年 3月期 | 1,688 3/2 | 935 4/7 | 105,200 8/12 | 142億3836万 | 78億893万 | +9.37% 2/16 | -10.64% 4/2 |
| 最新 | 1,456 2026/9/15 | 172,500 | 122億8143万 | +5.97% 1,374 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 41%（1.41倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/15 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
482円（2020/04/06） - 202%（3.02倍）
1,456円（9/15）
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。
