ヴィス（5071）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,475
- 始値
- 1,480
- 高値
- 1,530
- 安値
- 1,480
- 終値 +3.73%
- 1,530
- 出来高 +65.85%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +3.31%
1,481 - 株価（25日）
移動平均値 - +3.24%
1,482 - 出来高（5日）
移動平均値 - +19.3%
5,700
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,480 | 1,530 | 1,480 | 1,530 | +3.73% | 6,800 | 129億562万 | +3.24% | 10.42 | 1.63 |
| 05/12 | 1,482 | 1,489 | 1,465 | 1,475 | -0.47% | 4,100 | 124億4169万 | -0.2% | 10.04 | 1.57 |
| 05/11 | 1,488 | 1,488 | 1,467 | 1,482 | +1.16% | 5,000 | 125億74万 | +0.34% | 10.09 | 1.58 |
| 05/08 | 1,453 | 1,476 | 1,453 | 1,465 | +0.83% | 6,500 | 123億5734万 | -0.68% | 9.97 | 1.56 |
| 05/07 | 1,435 | 1,455 | 1,435 | 1,453 | +1.68% | 6,100 | 122億5612万 | -1.49% | 9.89 | 1.55 |
| 05/01 | 1,433 | 1,468 | 1,425 | 1,429 | -0.83% | 2,100 | 120億5368万 | -3.25% | 9.73 | 1.52 |
| 04/30 | 1,480 | 1,480 | 1,441 | 1,441 | -2.64% | 5,400 | 121億5490万 | -2.7% | 9.81 | 1.53 |
| 04/28 | 1,487 | 1,487 | 1,470 | 1,480 | -0.47% | 1,700 | 124億8387万 | -0.47% | 10.08 | 1.58 |
| 04/27 | 1,506 | 1,506 | 1,480 | 1,487 | -0.07% | 4,000 | 125億4291万 | -0.2% | 10.12 | 1.58 |
| 04/24 | 1,488 | 1,488 | 1,488 | 1,488 | +2.06% | 400 | 125億5135万 | -0.33% | 10.13 | 1.58 |
| 04/23 | 1,490 | 1,490 | 1,458 | 1,458 | -2.15% | 6,400 | 122億9830万 | -2.54% | 9.93 | 1.55 |
| 04/22 | 1,484 | 1,524 | 1,484 | 1,490 | +0.81% | 2,100 | 125億6822万 | -0.8% | 10.14 | 1.59 |
| 04/21 | 1,494 | 1,494 | 1,471 | 1,478 | -1.14% | 2,100 | 124億6700万 | -1.99% | 10.06 | 1.57 |
| 04/20 | 1,496 | 1,507 | 1,493 | 1,495 | -0.07% | 2,800 | 126億1039万 | -1.32% | 10.18 | 1.59 |
| 04/17 | 1,494 | 1,496 | 1,486 | 1,496 | +0.13% | 1,600 | 126億1883万 | -1.64% | 10.18 | 1.59 |
| 04/16 | 1,494 | 1,500 | 1,493 | 1,494 | 0% | 1,300 | 126億196万 | -2.16% | 10.17 | 1.59 |
| 04/15 | 1,508 | 1,509 | 1,483 | 1,494 | -0.93% | 4,400 | 126億196万 | -2.61% | 10.17 | 1.59 |
| 04/14 | 1,519 | 1,519 | 1,506 | 1,508 | -0.72% | 7,700 | 127億2005万 | -2.14% | 10.27 | 1.61 |
| 04/13 | 1,521 | 1,521 | 1,505 | 1,519 | -0.07% | 4,500 | 128億1284万 | -1.75% | 10.34 | 1.62 |
| 04/10 | 1,538 | 1,538 | 1,500 | 1,520 | -0.13% | 5,800 | 128億2127万 | -2% | 10.35 | 1.62 |
| 04/09 | 1,505 | 1,522 | 1,505 | 1,522 | +1.53% | 3,500 | 128億3814万 | -2.19% | 10.36 | 1.62 |
| 04/08 | 1,471 | 1,500 | 1,470 | 1,499 | +3.74% | 4,300 | 126億4413万 | -3.97% | 10.2 | 1.6 |
| 04/07 | 1,449 | 1,466 | 1,441 | 1,445 | -0.34% | 3,700 | 121億8864万 | -7.84% | 9.84 | 1.54 |
| 04/06 | 1,450 | 1,466 | 1,450 | 1,450 | 0% | 2,900 | 122億3082万 | -8.11% | 9.87 | 1.54 |
| 04/03 | 1,424 | 1,450 | 1,424 | 1,450 | +1.83% | 4,600 | 122億3082万 | -8.58% | 9.87 | 1.54 |
| 04/02 | 1,444 | 1,447 | 1,417 | 1,424 | -1.73% | 5,400 | 120億1151万 | -10.66% | 9.69 | 1.52 |
| 04/01 | 1,478 | 1,478 | 1,448 | 1,449 | +0.07% | 4,000 | 122億2238万 | -9.55% | 9.86 | 1.54 |
| 03/31 | 1,433 | 1,448 | 1,430 | 1,448 | -0.55% | 5,400 | 122億1395万 | -9.95% | 8.92 | 1.54 |
| 03/30 | 1,433 | 1,472 | 1,420 | 1,456 | -3.06% | 6,800 | 122億8143万 | -9.79% | 8.97 | 1.55 |
| 03/27 | 1,514 | 1,523 | 1,443 | 1,502 | -1.38% | 13,900 | 126億6944万 | -7.28% | 9.25 | 1.6 |
| 03/26 | 1,570 | 1,577 | 1,522 | 1,523 | -4.21% | 2,300 | 128億4658万 | -6.28% | 9.38 | 1.62 |
| 03/25 | 1,601 | 1,601 | 1,567 | 1,590 | +1.86% | 2,700 | 134億1172万 | -2.45% | 9.8 | 1.69 |
| 03/24 | 1,578 | 1,591 | 1,561 | 1,561 | +0.32% | 1,200 | 131億6711万 | -4.35% | 9.62 | 1.66 |
| 03/23 | 1,525 | 1,556 | 1,500 | 1,556 | -0.58% | 7,200 | 131億2493万 | -4.77% | 9.59 | 1.66 |
| 03/19 | 1,624 | 1,627 | 1,565 | 1,565 | -3.69% | 4,900 | 132億85万 | -4.4% | 9.64 | 1.67 |
| 03/18 | 1,626 | 1,626 | 1,625 | 1,625 | -0.06% | 400 | 137億695万 | -0.67% | 10.01 | 1.73 |
| 03/17 | 1,650 | 1,650 | 1,615 | 1,626 | -1.39% | 4,200 | 137億1539万 | -0.31% | 10.02 | 1.73 |
| 03/16 | 1,650 | 1,650 | 1,603 | 1,649 | -0.06% | 3,100 | 139億939万 | +1.41% | 10.16 | 1.76 |
| 03/13 | 1,649 | 1,659 | 1,649 | 1,650 | 0% | 2,800 | 139億1783万 | +1.85% | 10.17 | 1.76 |
| 03/12 | 1,659 | 1,660 | 1,649 | 1,650 | -0.54% | 1,300 | 139億1783万 | +2.23% | 10.17 | 1.76 |
| 03/11 | 1,660 | 1,660 | 1,652 | 1,659 | -0.66% | 1,000 | 139億9374万 | +3.24% | 10.22 | 1.77 |
| 03/10 | 1,650 | 1,680 | 1,650 | 1,670 | +1.83% | 12,400 | 140億8653万 | +4.44% | 10.29 | 1.78 |
| 03/09 | 1,621 | 1,650 | 1,616 | 1,640 | -0.49% | 8,200 | 138億3348万 | +3.08% | 10.1 | 1.75 |
| 03/06 | 1,627 | 1,664 | 1,627 | 1,648 | +0.12% | 1,900 | 139億96万 | +3.97% | 10.15 | 1.75 |
| 03/05 | 1,650 | 1,670 | 1,646 | 1,646 | +0.43% | 3,500 | 138億8409万 | +4.31% | 10.14 | 1.75 |
| 03/04 | 1,640 | 1,671 | 1,605 | 1,639 | -2.44% | 11,600 | 138億2504万 | +4.39% | 10.1 | 1.74 |
| 03/03 | 1,670 | 1,681 | 1,650 | 1,680 | -0.47% | 9,100 | 141億7088万 | +7.49% | 10.35 | 1.79 |
| 03/02 | 1,668 | 1,688 | 1,645 | 1,688 | +1.5% | 8,400 | 142億3836万 | +8.48% | 10.4 | 1.8 |
| 02/27 | 1,630 | 1,663 | 1,620 | 1,663 | +1.77% | 4,300 | 140億2748万 | +7.5% | 10.25 | 1.77 |
| 02/26 | 1,593 | 1,634 | 1,593 | 1,634 | +0.68% | 5,800 | 137億8287万 | +6.1% | 10.07 | 1.74 |
| 02/25 | 1,619 | 1,638 | 1,610 | 1,623 | +0.31% | 4,000 | 136億9008万 | +5.73% | 10 | 1.73 |
| 02/24 | 1,594 | 1,633 | 1,591 | 1,618 | +1.51% | 4,000 | 136億4791万 | +5.75% | 9.97 | 1.72 |
| 02/20 | 1,594 | 1,616 | 1,590 | 1,594 | -0.75% | 3,300 | 134億4546万 | +4.59% | 9.82 | 1.7 |
| 02/19 | 1,620 | 1,620 | 1,606 | 1,606 | -0.86% | 2,800 | 135億4669万 | +5.59% | 9.9 | 1.71 |
| 02/18 | 1,639 | 1,639 | 1,570 | 1,620 | -1.16% | 3,100 | 136億6478万 | +6.79% | 9.98 | 1.72 |
| 02/17 | 1,626 | 1,648 | 1,604 | 1,639 | -0.49% | 6,100 | 138億2504万 | +8.4% | 10.1 | 1.74 |
| 02/16 | 1,604 | 1,655 | 1,572 | 1,647 | +2.04% | 44,100 | 138億9252万 | +9.36% | 10.15 | 1.75 |
| 02/13 | 1,620 | 1,620 | 1,560 | 1,614 | -0.37% | 13,400 | 136億1417万 | +7.67% | 9.94 | 1.72 |
| 02/12 | 1,620 | 1,620 | 1,598 | 1,620 | +4.58% | 31,100 | 136億6478万 | +8.58% | 9.98 | 1.72 |
| 02/10 | 1,513 | 1,549 | 1,513 | 1,549 | +2.45% | 7,000 | 130億6589万 | +4.31% | 9.54 | 1.65 |
| 02/09 | 1,501 | 1,514 | 1,501 | 1,512 | +0.8% | 4,500 | 127億5379万 | +2.09% | 9.32 | 1.61 |
| 02/06 | 1,500 | 1,500 | 1,470 | 1,500 | +0.07% | 7,200 | 126億5257万 | +1.56% | 9.24 | 1.6 |
| 02/05 | 1,487 | 1,500 | 1,459 | 1,499 | +0.33% | 6,000 | 126億4413万 | +1.77% | 9.24 | 1.6 |
| 02/04 | 1,465 | 1,494 | 1,465 | 1,494 | +1.84% | 6,800 | 126億196万 | +1.77% | 9.21 | 1.59 |
| 02/03 | 1,472 | 1,472 | 1,464 | 1,467 | -0.61% | 3,500 | 123億7421万 | +0.34% | 9.04 | 1.56 |
| 02/02 | 1,470 | 1,478 | 1,469 | 1,476 | +0.41% | 3,700 | 124億5013万 | +1.3% | 9.09 | 1.57 |
| 01/30 | 1,473 | 1,485 | 1,470 | 1,470 | -0.2% | 3,900 | 123億9952万 | +1.31% | 9.06 | 1.56 |
| 01/29 | 1,470 | 1,499 | 1,461 | 1,473 | +0.2% | 4,300 | 124億2482万 | +1.87% | 9.08 | 1.57 |
| 01/28 | 1,461 | 1,476 | 1,461 | 1,470 | +0.2% | 4,300 | 123億9952万 | +2.08% | 9.06 | 1.56 |
| 01/27 | 1,463 | 1,470 | 1,463 | 1,467 | +0.27% | 1,500 | 123億7421万 | +2.23% | 9.04 | 1.56 |
| 01/26 | 1,484 | 1,486 | 1,443 | 1,463 | -1.42% | 9,800 | 123億4047万 | +2.24% | 9.01 | 1.56 |
| 01/23 | 1,490 | 1,496 | 1,484 | 1,484 | 0% | 2,600 | 125億1761万 | +4.14% | 9.14 | 1.58 |
| 01/22 | 1,479 | 1,497 | 1,479 | 1,484 | 0% | 3,900 | 125億1761万 | +4.65% | 9.14 | 1.58 |
| 01/21 | 1,479 | 1,509 | 1,479 | 1,484 | -0.47% | 4,900 | 124億1967万 | +5.1% | 9.07 | 1.57 |
| 01/20 | 1,496 | 1,498 | 1,489 | 1,491 | -0.53% | 3,600 | 124億7825万 | +6.05% | 9.11 | 1.57 |
| 01/19 | 1,486 | 1,499 | 1,485 | 1,499 | +0.87% | 2,300 | 125億4520万 | +7.07% | 9.16 | 1.58 |
| 01/16 | 1,504 | 1,508 | 1,474 | 1,486 | -1.46% | 4,600 | 124億3640万 | +6.52% | 9.08 | 1.57 |
| 01/15 | 1,512 | 1,512 | 1,495 | 1,508 | -0.33% | 3,600 | 126億2052万 | +8.41% | 9.22 | 1.59 |
| 01/14 | 1,499 | 1,513 | 1,498 | 1,513 | +0.93% | 5,900 | 126億6237万 | +9.24% | 9.25 | 1.6 |
| 01/13 | 1,500 | 1,502 | 1,475 | 1,499 | +1.28% | 12,500 | 125億4520万 | +8.62% | 9.16 | 1.58 |
| 01/09 | 1,469 | 1,480 | 1,466 | 1,480 | +0.75% | 5,400 | 123億8619万 | +7.71% | 9.05 | 1.56 |
| 01/08 | 1,448 | 1,469 | 1,448 | 1,469 | +1.45% | 5,100 | 122億9413万 | +7.3% | 8.98 | 1.55 |
| 01/07 | 1,447 | 1,448 | 1,431 | 1,448 | +0.35% | 9,100 | 121億1838万 | +6.08% | 8.85 | 1.53 |
| 01/06 | 1,434 | 1,455 | 1,425 | 1,443 | -0.07% | 8,100 | 120億7653万 | +5.95% | 8.82 | 1.52 |
| 01/05 | 1,430 | 1,445 | 1,430 | 1,444 | +1.55% | 5,200 | 120億8490万 | +6.25% | 8.83 | 1.53 |
| 2025 | ||||||||||
| 12/30 | 1,385 | 1,423 | 1,385 | 1,422 | +1.57% | 6,500 | 119億78万 | +4.79% | 8.69 | 1.62 |
| 12/29 | 1,375 | 1,400 | 1,375 | 1,400 | +1.82% | 7,600 | 117億1667万 | +3.4% | 8.56 | 1.6 |
| 12/26 | 1,349 | 1,387 | 1,349 | 1,375 | +3% | 11,100 | 115億744万 | +1.63% | 8.41 | 1.57 |
| 12/25 | 1,343 | 1,352 | 1,304 | 1,335 | -0.15% | 13,800 | 111億7268万 | -1.33% | 8.16 | 1.52 |
| 12/24 | 1,339 | 1,339 | 1,330 | 1,337 | 0% | 2,800 | 111億8941万 | -1.33% | 8.17 | 1.53 |
| 12/23 | 1,327 | 1,337 | 1,327 | 1,337 | +0.6% | 1,000 | 111億8941万 | -1.33% | 8.17 | 1.53 |
| 12/22 | 1,333 | 1,343 | 1,329 | 1,329 | -0.3% | 3,500 | 111億2246万 | -2.06% | 8.12 | 1.52 |
| 12/19 | 1,350 | 1,355 | 1,323 | 1,333 | -1.26% | 4,500 | 111億5594万 | -1.91% | 8.15 | 1.52 |
| 12/18 | 1,349 | 1,369 | 1,348 | 1,350 | -0.59% | 1,800 | 112億9821万 | -0.81% | 8.25 | 1.54 |
| 12/17 | 1,321 | 1,366 | 1,311 | 1,358 | +2.8% | 3,600 | 113億6516万 | -0.37% | 8.3 | 1.55 |
| 12/16 | 1,316 | 1,365 | 1,316 | 1,321 | +0.38% | 2,700 | 110億5551万 | -3.08% | 8.08 | 1.51 |
| 12/15 | 1,330 | 1,330 | 1,308 | 1,316 | -1.05% | 3,900 | 110億1366万 | -3.59% | 8.04 | 1.5 |
| 12/12 | 1,333 | 1,346 | 1,321 | 1,330 | +0.3% | 4,200 | 111億3083万 | -2.71% | 8.13 | 1.52 |
| 12/11 | 1,327 | 1,332 | 1,326 | 1,326 | -1.78% | 3,100 | 110億9736万 | -3.14% | 8.11 | 1.51 |
| 12/10 | 1,367 | 1,367 | 1,350 | 1,350 | -1.75% | 1,900 | 112億9821万 | -1.53% | 8.25 | 1.54 |
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 | 95億8713万 | 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 | 1,530 2026/5/13 | 6,800 | 129億562万 | +3.24% 1,482 | |||
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）
- 2026/05/13 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
482円（2020/04/06） - 217%（3.17倍）
1,530円（5/13）
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。
