ベクトル（6058）の株価チャート
株価
4/22
- 前日 (4/21)
- 1,180
- 始値
- 1,167
- 高値
- 1,190
- 安値
- 1,163
- 終値 +0.25%
- 1,183
- 出来高 -6.23%
- 313,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,183 - 株価（25日）
移動平均値 - -5.89%
1,257 - 出来高（5日）
移動平均値 - -30.23%
448,780
2025/11/25～2026/04/22
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 | ||||||||||
| 04/22 | 1,167 | 1,190 | 1,163 | 1,183 | +0.25% | 313,100 | 554億9930万 | -5.89% | 10.09 | 2.63 |
| 04/21 | 1,200 | 1,206 | 1,173 | 1,180 | -1.09% | 333,900 | 553億5856万 | -6.5% | 10.06 | 2.62 |
| 04/20 | 1,187 | 1,197 | 1,180 | 1,193 | +0.25% | 344,700 | 559億6844万 | -5.91% | 10.17 | 2.65 |
| 04/17 | 1,195 | 1,201 | 1,176 | 1,190 | +1.71% | 505,600 | 558億2770万 | -6.59% | 10.15 | 2.64 |
| 04/16 | 1,168 | 1,189 | 1,153 | 1,170 | +1.12% | 746,600 | 548億8942万 | -8.67% | 9.98 | 2.6 |
| 04/15 | 1,211 | 1,214 | 1,145 | 1,157 | -8.97% | 1,548,700 | 542億7954万 | -10.31% | 9.87 | 2.57 |
| 04/14 | 1,300 | 1,309 | 1,269 | 1,271 | -0.47% | 410,500 | 596億2774万 | -2.16% | 10.84 | 2.82 |
| 04/13 | 1,275 | 1,292 | 1,270 | 1,277 | -0.39% | 287,700 | 599億922万 | -1.92% | 10.89 | 2.83 |
| 04/10 | 1,300 | 1,312 | 1,281 | 1,282 | -1.76% | 261,500 | 601億4379万 | -1.84% | 10.93 | 2.84 |
| 04/09 | 1,336 | 1,345 | 1,304 | 1,305 | -2.1% | 196,200 | 612億2282万 | -0.23% | 11.13 | 2.9 |
| 04/08 | 1,328 | 1,341 | 1,320 | 1,333 | +1.83% | 311,800 | 625億3641万 | +1.91% | 11.37 | 2.96 |
| 04/07 | 1,308 | 1,340 | 1,304 | 1,309 | +0.93% | 170,500 | 614億1047万 | +0.15% | 11.16 | 2.9 |
| 04/06 | 1,288 | 1,309 | 1,288 | 1,297 | +0.7% | 188,300 | 608億4750万 | -0.99% | 11.06 | 2.88 |
| 04/03 | 1,280 | 1,299 | 1,279 | 1,288 | +1.26% | 155,600 | 604億2528万 | -2.13% | 10.98 | 2.86 |
| 04/02 | 1,315 | 1,328 | 1,270 | 1,272 | -2.53% | 316,200 | 596億7465万 | -3.64% | 10.85 | 2.82 |
| 04/01 | 1,271 | 1,305 | 1,263 | 1,305 | +6.53% | 442,100 | 612億2282万 | -1.44% | 11.13 | 2.9 |
| 03/31 | 1,225 | 1,251 | 1,225 | 1,225 | 0% | 248,800 | 574億6969万 | -7.62% | 10.45 | 2.72 |
| 03/30 | 1,216 | 1,240 | 1,197 | 1,225 | -3.85% | 333,000 | 574億6969万 | -7.96% | 10.45 | 2.72 |
| 03/27 | 1,263 | 1,284 | 1,263 | 1,274 | -0.47% | 170,500 | 597億6848万 | -4.71% | 10.86 | 2.83 |
| 03/26 | 1,306 | 1,307 | 1,266 | 1,280 | -1.61% | 157,600 | 600億4996万 | -4.55% | 10.92 | 2.84 |
| 03/25 | 1,279 | 1,310 | 1,279 | 1,301 | +3.01% | 410,700 | 610億3516万 | -3.27% | 11.1 | 2.89 |
| 03/24 | 1,260 | 1,266 | 1,230 | 1,263 | +3.95% | 339,800 | 592億5243万 | -6.31% | 10.77 | 2.8 |
| 03/23 | 1,254 | 1,273 | 1,211 | 1,215 | -5.74% | 284,600 | 570億55万 | -10.27% | 10.36 | 2.7 |
| 03/19 | 1,308 | 1,323 | 1,287 | 1,289 | -3.37% | 199,800 | 604億7219万 | -5.43% | 10.99 | 2.86 |
| 03/18 | 1,329 | 1,341 | 1,314 | 1,334 | +0.83% | 215,600 | 625億8332万 | -2.63% | 11.38 | 2.96 |
| 03/17 | 1,332 | 1,342 | 1,311 | 1,323 | -0.68% | 96,200 | 620億6727万 | -3.85% | 11.28 | 2.94 |
| 03/16 | 1,339 | 1,339 | 1,316 | 1,332 | -0.08% | 272,100 | 624億8949万 | -3.62% | 11.36 | 2.96 |
| 03/13 | 1,358 | 1,368 | 1,330 | 1,333 | -2.63% | 283,500 | 625億3641万 | -4.03% | 11.37 | 2.96 |
| 03/12 | 1,387 | 1,396 | 1,350 | 1,369 | -2.21% | 231,800 | 642億2531万 | -2% | 11.67 | 3.04 |
| 03/11 | 1,380 | 1,404 | 1,378 | 1,400 | +1.08% | 324,600 | 656億7965万 | -0.14% | 11.94 | 3.11 |
| 03/10 | 1,357 | 1,395 | 1,347 | 1,385 | +3.9% | 273,200 | 649億7594万 | -1.42% | 11.81 | 3.07 |
| 03/09 | 1,299 | 1,338 | 1,292 | 1,333 | -3.68% | 263,800 | 625億3641万 | -5.33% | 11.37 | 2.96 |
| 03/06 | 1,326 | 1,384 | 1,319 | 1,384 | +3.75% | 341,600 | 649億2902万 | -1.98% | 11.8 | 3.07 |
| 03/05 | 1,332 | 1,348 | 1,318 | 1,334 | +3.73% | 258,600 | 625億8332万 | -5.52% | 11.38 | 2.96 |
| 03/04 | 1,305 | 1,319 | 1,273 | 1,286 | -2.5% | 483,100 | 603億3145万 | -9.18% | 10.97 | 2.85 |
| 03/03 | 1,371 | 1,380 | 1,318 | 1,319 | -5.04% | 411,900 | 618億7961万 | -7.24% | 11.25 | 2.93 |
| 03/02 | 1,407 | 1,415 | 1,381 | 1,389 | -3.34% | 259,500 | 651億6360万 | -2.94% | 11.85 | 3.08 |
| 02/27 | 1,405 | 1,455 | 1,405 | 1,437 | +3.31% | 281,300 | 674億1547万 | +0.28% | 13.19 | 3.19 |
| 02/26 | 1,353 | 1,409 | 1,342 | 1,391 | +1.53% | 395,300 | 652億5742万 | -3% | 12.77 | 3.09 |
| 02/25 | 1,355 | 1,394 | 1,349 | 1,370 | +1.11% | 452,300 | 642億7223万 | -4.53% | 12.58 | 3.04 |
| 02/24 | 1,352 | 1,355 | 1,325 | 1,355 | +0.07% | 240,600 | 635億6852万 | -5.71% | 12.44 | 3.01 |
| 02/20 | 1,373 | 1,380 | 1,348 | 1,354 | -1.53% | 389,200 | 635億2160万 | -6.1% | 12.43 | 3 |
| 02/19 | 1,371 | 1,387 | 1,364 | 1,375 | -0.22% | 203,100 | 645億680万 | -5.24% | 12.62 | 3.05 |
| 02/18 | 1,380 | 1,397 | 1,370 | 1,378 | +0.07% | 304,700 | 646億4754万 | -4.77% | 12.65 | 3.06 |
| 02/17 | 1,363 | 1,391 | 1,356 | 1,377 | -0.07% | 527,300 | 646億63万 | -4.51% | 12.64 | 3.06 |
| 02/16 | 1,388 | 1,394 | 1,360 | 1,378 | -2.13% | 344,400 | 646億4754万 | -4.17% | 12.65 | 3.06 |
| 02/13 | 1,429 | 1,446 | 1,398 | 1,408 | -1.88% | 304,300 | 660億5496万 | -1.74% | 12.93 | 3.12 |
| 02/12 | 1,460 | 1,470 | 1,426 | 1,435 | -2.78% | 409,700 | 673億2164万 | +0.56% | 13.17 | 3.18 |
| 02/10 | 1,453 | 1,492 | 1,452 | 1,476 | +0.41% | 333,300 | 692億4512万 | +3.94% | 13.55 | 3.28 |
| 02/09 | 1,518 | 1,518 | 1,463 | 1,470 | -1.21% | 732,400 | 689億6363万 | +4.33% | 13.5 | 3.26 |
| 02/06 | 1,486 | 1,513 | 1,479 | 1,488 | -0.6% | 509,700 | 698億809万 | +6.44% | 13.66 | 3.3 |
| 02/05 | 1,540 | 1,546 | 1,495 | 1,497 | -2.28% | 280,600 | 702億3031万 | +7.93% | 13.74 | 3.32 |
| 02/04 | 1,530 | 1,557 | 1,508 | 1,532 | +1.46% | 625,000 | 718億7230万 | +11.42% | 14.06 | 3.4 |
| 02/03 | 1,502 | 1,523 | 1,487 | 1,510 | +2.58% | 274,300 | 708億4019万 | +11.03% | 13.86 | 3.35 |
| 02/02 | 1,490 | 1,527 | 1,459 | 1,472 | +0.96% | 513,600 | 690億5746万 | +9.36% | 13.51 | 3.27 |
| 01/30 | 1,430 | 1,466 | 1,421 | 1,458 | +1.96% | 301,600 | 684億66万 | +9.3% | 13.39 | 3.24 |
| 01/29 | 1,391 | 1,435 | 1,344 | 1,430 | +3.7% | 629,900 | 670億8707万 | +8.09% | 13.13 | 3.17 |
| 01/28 | 1,417 | 1,425 | 1,366 | 1,379 | -3.43% | 740,400 | 646億9445万 | +5.11% | 12.66 | 3.06 |
| 01/27 | 1,454 | 1,480 | 1,428 | 1,428 | -1.72% | 426,900 | 669億9324万 | +9.68% | 13.11 | 3.17 |
| 01/26 | 1,489 | 1,499 | 1,453 | 1,453 | -4.97% | 352,700 | 681億6609万 | +12.64% | 13.34 | 3.22 |
| 01/23 | 1,453 | 1,535 | 1,450 | 1,529 | +5.23% | 439,400 | 717億3156万 | +19.64% | 14.04 | 3.39 |
| 01/22 | 1,450 | 1,464 | 1,430 | 1,453 | +0.21% | 416,000 | 681億6609万 | +15.13% | 13.34 | 3.22 |
| 01/21 | 1,398 | 1,468 | 1,377 | 1,450 | +2.84% | 600,000 | 680億2535万 | +16.09% | 13.31 | 3.22 |
| 01/20 | 1,418 | 1,425 | 1,373 | 1,410 | -1.33% | 490,100 | 661億4879万 | +14.08% | 12.94 | 3.13 |
| 01/19 | 1,481 | 1,489 | 1,399 | 1,429 | -3.18% | 839,300 | 670億4016万 | +16.65% | 13.12 | 3.17 |
| 01/16 | 1,580 | 1,619 | 1,475 | 1,476 | -6.58% | 1,289,400 | 692億4512万 | +21.68% | 13.55 | 3.28 |
| 01/15 | 1,560 | 1,580 | 1,560 | 1,580 | +23.44% | 1,383,800 | 741億2418万 | +31.78% | 14.51 | 3.51 |
| 01/14 | 1,267 | 1,315 | 1,264 | 1,280 | +1.75% | 400,200 | 600億4996万 | +8.38% | 11.75 | 2.84 |
| 01/13 | 1,280 | 1,280 | 1,253 | 1,258 | -0.47% | 232,500 | 590億1786万 | +7.06% | 11.55 | 2.79 |
| 01/09 | 1,279 | 1,279 | 1,255 | 1,264 | +0.72% | 165,400 | 592億9934万 | +8.13% | 11.6 | 2.8 |
| 01/08 | 1,254 | 1,276 | 1,253 | 1,255 | -0.4% | 239,200 | 588億7711万 | +7.91% | 11.52 | 2.78 |
| 01/07 | 1,260 | 1,272 | 1,244 | 1,260 | -0.24% | 411,200 | 591億1168万 | +8.81% | 11.57 | 2.8 |
| 01/06 | 1,220 | 1,291 | 1,215 | 1,263 | +5.69% | 500,800 | 592億5243万 | +9.54% | 11.6 | 2.8 |
| 01/05 | 1,202 | 1,211 | 1,183 | 1,195 | -0.58% | 254,200 | 560億6227万 | +4.09% | 10.97 | 2.65 |
| 2025 | ||||||||||
| 12/30 | 1,205 | 1,220 | 1,198 | 1,202 | -1.15% | 306,300 | 563億9067万 | +4.89% | 11.04 | 2.67 |
| 12/29 | 1,185 | 1,216 | 1,182 | 1,216 | +2.62% | 249,000 | 570億4747万 | +6.29% | 11.16 | 2.7 |
| 12/26 | 1,175 | 1,185 | 1,173 | 1,185 | +1.02% | 90,200 | 555億9313万 | +3.77% | 10.88 | 2.63 |
| 12/25 | 1,164 | 1,173 | 1,162 | 1,173 | +0.95% | 101,400 | 550億3016万 | +2.89% | 10.77 | 2.6 |
| 12/24 | 1,163 | 1,171 | 1,151 | 1,162 | -0.6% | 134,300 | 545億1411万 | +2.11% | 10.67 | 2.58 |
| 12/23 | 1,160 | 1,170 | 1,158 | 1,169 | +0.43% | 110,100 | 548億4251万 | +2.81% | 10.73 | 2.59 |
| 12/22 | 1,169 | 1,172 | 1,149 | 1,164 | +0.43% | 168,000 | 546億794万 | +2.46% | 10.69 | 2.58 |
| 12/19 | 1,149 | 1,162 | 1,142 | 1,159 | +1.13% | 152,800 | 543億7337万 | +2.11% | 10.64 | 2.57 |
| 12/18 | 1,134 | 1,148 | 1,125 | 1,146 | +1.51% | 101,800 | 537億6348万 | +0.97% | 10.52 | 2.54 |
| 12/17 | 1,137 | 1,139 | 1,125 | 1,129 | -0.7% | 97,500 | 529億6595万 | -0.53% | 10.37 | 2.51 |
| 12/16 | 1,135 | 1,141 | 1,129 | 1,137 | -0.35% | 109,500 | 533億4126万 | +0.09% | 10.44 | 2.52 |
| 12/15 | 1,109 | 1,141 | 1,108 | 1,141 | +2.24% | 99,100 | 535億2891万 | +0.53% | 10.48 | 2.53 |
| 12/12 | 1,127 | 1,136 | 1,114 | 1,116 | -0.45% | 100,900 | 523億5606万 | -1.59% | 10.25 | 2.48 |
| 12/11 | 1,136 | 1,137 | 1,114 | 1,121 | -1.15% | 125,400 | 525億9063万 | -1.15% | 10.29 | 2.49 |
| 12/10 | 1,130 | 1,138 | 1,127 | 1,134 | +0.35% | 94,700 | 532億52万 | 0% | 10.41 | 2.52 |
| 12/09 | 1,136 | 1,136 | 1,118 | 1,130 | -0.53% | 114,200 | 530億1286万 | -0.35% | 10.37 | 2.51 |
| 12/08 | 1,120 | 1,140 | 1,119 | 1,136 | +1.43% | 112,100 | 532億9434万 | +0.09% | 10.43 | 2.52 |
| 12/05 | 1,125 | 1,130 | 1,115 | 1,120 | -0.71% | 116,600 | 525億4372万 | -1.41% | 10.28 | 2.49 |
| 12/04 | 1,120 | 1,128 | 1,117 | 1,128 | +1.35% | 77,700 | 529億1903万 | -0.88% | 10.36 | 2.5 |
| 12/03 | 1,112 | 1,118 | 1,103 | 1,113 | +0.27% | 111,600 | 522億1532万 | -2.28% | 10.22 | 2.47 |
| 12/02 | 1,125 | 1,126 | 1,107 | 1,110 | -1.77% | 134,200 | 520億7458万 | -2.89% | 10.19 | 2.46 |
| 12/01 | 1,155 | 1,159 | 1,125 | 1,130 | -1.74% | 164,600 | 530億1286万 | -1.48% | 10.37 | 2.51 |
| 11/28 | 1,136 | 1,152 | 1,136 | 1,150 | +1.05% | 142,600 | 539億5114万 | +0.09% | 10.56 | 2.76 |
| 11/27 | 1,140 | 1,148 | 1,134 | 1,138 | +0.09% | 96,300 | 533億8817万 | -1.22% | 10.45 | 2.73 |
| 11/26 | 1,145 | 1,155 | 1,133 | 1,137 | -1.3% | 109,700 | 533億4126万 | -1.39% | 10.44 | 2.72 |
| 11/25 | 1,173 | 1,180 | 1,147 | 1,152 | -1.12% | 153,700 | 540億4497万 | -0.17% | 10.58 | 2.76 |
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 | |
| 2013年 2月期 | 203 1,830 2/4 | 96 860 7/26 | 18,677,700 2,075,300 3/27 | 67億2525万 | 31億6050万 | +35.55% 2/1 | -17.17% 10/16 |
| 2014年 2月期 | 739 6,650 1/21 | 157 1,409 3/1 | 2,166,300 240,700 10/28 | 294億9208万 | 51億7807万 | +50.34% 7/29 | -31.12% 6/7 |
| 2015年 2月期 | 635 1,904 11/19 | 368 1,104 5/21 | 1,054,800 351,600 11/28 | 253億8241万 | 147億1753万 | +21.78% 11/4 | -16.65% 4/11 |
| 2016年 2月期 | 863 2,588 2/23 2,588 2/22 | 482 1,445 3/19 | 1,168,800 389,600 8/14 | 384億9934万 | 214億3830万 | +23.82% 3/14 | -17.62% 11/5 |
| 2017年 2月期 | 1,365 2/23 | 744 2,233 4/7 | 1,245,300 415,100 3/4 | 621億4490万 | 332億1833万 | +20.33% 5/11 | -15.37% 4/5 |
| 2018年 2月期 | 2,407 2/7 | 1,212 4/13 | 2,227,600 1/15 | 1108億9289万 | 551億7920万 | +27.97% 1/17 | -13.91% 8/3 |
| 2019年 2月期 | 2,750 9/28 | 1,140 1/15 | 2,888,200 10/16 | 1276億5802万 | 533億6055万 | +11.85% 4/9 | -22.8% 1/15 |
| 2020年 2月期 | 1,860 4/15 | 785 10/7 | 4,966,900 4/15 | 870億6195万 | 376億2983万 | +18.37% 1/15 | -44.35% 3/19 |
| 2021年 2月期 | 1,390 1/25 | 517 3/23 | 2,021,400 4/20 | 666億3117万 | 247億8296万 | +31.13% 1/25 | -14.6% 10/30 |
| 2022年 2月期 | 1,445 11/9 | 870 5/14 | 4,289,800 7/19 | 692億6766万 | 417億440万 | +15.91% 3/30 | -22.29% 4/21 |
| 2023年 2月期 | 1,439 2/21 | 934 6/20 | 1,948,400 10/17 | 689億8004万 | 447億7231万 | +20.43% 7/26 | -12.74% 6/20 |
| 2024年 2月期 | 1,572 4/3 | 1,020 12/13 | 1,373,900 4/17 | 753億5554万 | 491億3962万 | +8.08% 1/29 | -13.5% 4/21 |
| 2025年 2月期 | 1,405 5/21 | 760 8/5 | 1,888,200 7/16 | 659億1422万 | 356億5466万 | +16.64% 4/16 | -28.07% 8/5 |
| 2026年 2月期 | 1,619 1/16 | 785 4/7 | 1,383,800 1/15 | 759億5382万 | 368億2752万 | +31.78% 1/15 | -15.6% 4/7 |
| 最新 | 1,183 2026/4/22 | 313,100 | 554億9930万 | -5.89% 1,257 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 308%（4.08倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/04/22 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
96円（2012/07/26） - 1138%（12.38倍）
1,183円（4/22）
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。
