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
09/25	510	510	500	503	0%	11,800	-	-4.73%	-	-
09/24	500	516	500	503	+0.8%	14,000	-	-5.09%	-	-
09/18	495	504	493	499	+1.01%	12,000	-	-6.2%	-	-
09/17	500	506	494	494	-1%	16,400	-	-7.84%	-	-
09/16	504	520	487	499	-0.99%	31,300	-	-8.1%	-	-
09/15	499	505	494	504	+1.82%	5,700	-	-8.03%	-	-
09/14	500	508	489	495	-1.2%	25,400	-	-10.49%	-	-
09/11	516	516	498	501	-2.72%	13,600	-	-10.38%	-	-
09/10	519	527	495	515	-2.28%	54,300	-	-8.69%	-	-
09/09	527	529	510	527	-0.38%	23,700	-	-7.54%	-	-
09/08	534	542	515	529	-0.94%	23,600	-	-7.84%	-	-
09/07	543	547	524	534	-2.02%	26,000	-	-7.77%	-	-
09/04	543	547	536	545	+0.18%	3,400	-	-6.68%	-	-
09/03	541	547	533	544	+2.26%	9,600	-	-7.33%	-	-
09/02	548	549	518	532	-2.39%	34,200	-	-9.83%	-	-
09/01	544	551	542	545	-0.91%	6,200	-	-8.56%	-	-
08/31	547	551	542	550	+0.92%	9,100	-	-8.18%	-	-
08/28	546	552	526	545	-1.09%	36,500	-	-9.47%	-	-
08/27	544	555	532	551	-0.36%	31,200	-	-9.38%	-	-
08/26	555	559	538	553	+1.28%	17,200	-	-9.93%	-	-
08/25	557	558	539	546	-1.8%	8,900	-	-11.79%	-	-
08/24	555	557	545	556	+1.09%	8,400	-	-10.9%	-	-
08/21	544	553	531	550	+0.92%	17,700	-	-12.7%	-	-
08/20	554	554	541	545	+2.06%	9,100	-	-14.17%	-	-
08/19	546	546	525	534	-2.02%	25,200	-	-16.69%	-	-
08/18	569	569	545	545	-4.39%	48,800	-	-15.9%	-	-
08/17	583	583	563	570	-2.06%	69,300	-	-12.84%	-	-
08/14	621	621	581	582	-14.54%	356,800	-	-11.95%	-	-
08/13	625	694	625	681	+8.96%	42,600	-	+2.1%	-	-
08/12	616	636	616	625	+0.48%	13,500	-	-6.58%	-	-
08/10	638	638	622	622	-2.66%	9,200	-	-7.44%	-	-
08/07	645	645	623	639	-0.93%	5,600	-	-5.47%	-	-
08/06	635	645	633	645	0%	3,500	-	-4.87%	-	-
08/05	637	645	624	645	0%	6,100	-	-5.01%	-	-
08/04	645	665	633	645	0%	5,500	-	-5.15%	-	-
08/03	644	670	643	645	-1.38%	6,000	-	-5.56%	-	-
07/31	628	665	628	654	+4.47%	9,800	-	-4.11%	-	-
07/30	618	695	618	626	-0.32%	19,400	-	-8.21%	-	-
07/29	670	670	628	628	-6.82%	7,200	-	-7.92%	-	-
07/28	618	678	605	674	+10.86%	17,900	-	-1.17%	-	-
07/27	642	645	591	608	-5.74%	24,000	-	-10.72%	-	-
07/24	690	690	631	645	-6.66%	20,500	-	-5.15%	-	-
07/23	691	694	690	691	-0.72%	800	-	+1.92%	-	-
07/22	699	699	666	696	+0.87%	9,700	-	+3.26%	-	-
07/21	663	693	653	690	+3.6%	5,200	-	+2.99%	-	-
07/17	680	680	652	666	-3.2%	10,400	-	0%	-	-
07/16	694	695	678	688	-0.86%	2,900	-	+3.46%	-	-
07/15	700	700	685	694	-0.72%	4,600	-	+4.52%	-	-
07/14	703	703	673	699	-1.13%	16,600	-	+5.27%	-	-
07/13	693	730	693	707	+2.02%	12,200	-	+7.12%	-	-
07/10	717	728	677	693	-5.07%	21,700	-	+5.8%	-	-
07/09	720	730	670	730	0%	30,600	-	+12.48%	-	-
07/08	733	780	654	730	-0.27%	36,800	-	+13.71%	-	-
07/07	697	750	693	732	+4.27%	13,100	-	+15.09%	-	-
07/06	717	718	700	702	-2.23%	9,200	-	+11.78%	-	-
07/03	700	789	674	718	+4.06%	58,800	-	+15.43%	-	-
07/02	671	734	670	690	+2.53%	22,900	-	+12.2%	-	-
07/01	676	684	666	673	-1.9%	3,500	-	+10.51%	-	-
07/01	株式分割 1→2
06/30	698	698	666	686	-1.86%	14,700	-	+13.58%	-	-
06/29	600	740	570	699	+9.3%	26,900	-	+16.69%	-	-
06/26	635	665	610	640	-0.08%	8,400	-	+7.84%	-	-
06/25	640	665	632	640	+0.87%	7,800	-	+8.47%	-	-
06/24	627	642	609	635	+1.2%	5,800	-	+8.09%	-	-
06/23	639	639	588	627	-1.8%	15,000	-	+7.55%	-	-
06/22	594	665	579	639	+8.4%	24,000	-	+10.09%	-	-
06/19	579	590	559	589	-0.34%	9,400	-	+2.43%	-	-
06/18	592	592	576	591	-0.17%	4,800	-	+3.32%	-	-
06/17	578	593	540	592	-0.08%	28,400	-	+4.78%	-	-
06/16	600	600	565	593	-1.09%	28,600	-	+6.18%	-	-
06/15	650	650	578	599	-7.28%	30,600	-	+8.91%	-	-
06/12	650	675	627	646	-0.62%	11,200	-	+19.41%	-	-
06/11	690	692	650	650	-7.14%	37,000	-	+22.18%	-	-
06/10	625	713	584	700	+14.75%	137,600	-	+34.36%	-	-
06/09	570	625	570	610	+8.35%	39,200	-	+19.84%	-	-
06/08	550	565	550	563	-0.35%	3,400	-	+12.38%	-	-
06/05	553	565	548	565	+2.82%	12,400	-	+14.14%	-	-
06/04	560	560	527	550	-2.31%	3,200	-	+12.6%	-	-
06/03	550	564	530	563	+2.46%	14,200	-	+16.7%	-	-
06/02	540	549	526	549	+1.01%	3,200	-	+15.34%	-	-
06/01	548	549	543	544	-0.82%	3,000	-	+15.88%	-	-
05/29	538	548	538	548	+0.18%	4,200	-	+18.36%	-	-
05/28	533	548	507	547	-0.18%	9,600	-	+19.43%	-	-
05/27	550	550	506	548	-0.18%	8,800	-	+21.51%	-	-
05/26	550	550	536	549	-0.18%	4,400	-	+23.37%	-	-
05/25	553	565	493	550	-1.61%	40,200	-	+25.28%	-	-
05/22	565	565	536	559	-0.09%	12,800	-	+29.1%	-	-
05/21	540	565	526	560	+3.71%	15,400	-	+31.34%	-	-
05/20	564	564	521	540	-4.17%	29,400	-	+28.76%	-	-
05/19	563	564	520	563	+8.79%	45,600	-	+36.65%	-	-
05/18	496	550	471	518	+4.44%	99,200	-	+27.78%	-	-
05/15	450	496	448	496	+17.84%	103,000	-	+23.88%	-	-
05/14	419	423	406	421	+0.48%	6,200	-	+6.19%	-	-
05/13	400	425	396	419	+7.58%	6,800	-	+6.22%	-	-
05/12	389	389	389	389	-1.02%	400	-	-1.02%	-	-
05/11	399	399	390	393	-2%	4,200	-	0%	-	-
05/08	401	401	401	401	+1.91%	200	-	+2.04%	-	-
05/07	397	397	394	394	-1.01%	1,200	-	+0.38%	-	-
05/01	410	410	398	398	-3.05%	2,400	-	+1.4%	-	-
04/30	410	410	410	410	0%	800	-	+4.59%	-	-
04/27	389	410	389	410	+3.8%	4,400	-	+5.13%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 9月期	2,405 4,810 9/25	1,815 3,630 9/20	3,363,000 1,681,500 9/19	164億5741万	124億2004万	150億2038万 9/30
2020年 9月期	4,380 8,760 1/9	1,376 2,752 7/31	1,731,200 865,600 11/14	311億6370万	102億8835万	134億6734万 9/30
2021年 9月期	1,920 3,840 10/9	743 1,486 9/22	170,800 85,400 2/12	145億2710万	57億1084万	60億7832万 9/30
2022年 9月期	974 1,948 11/12	412 824 1/31	1,167,200 583,600 9/20	74億8635万	31億7495万	48億1709万 9/30
2023年 9月期	977 1,953 11/10	575 1,150 5/16	965,000 482,500 11/10	76億5009万	45億8516万	73億6805万 9/29
2024年 9月期	1,678 3,355 4/23	500 1,001 9/30 1,000 8/13	1,159,200 579,600 5/10	135億2769万	40億4113万	43億2938万 9/30
2025年 9月期	830 1,660 10/4	288 576 4/7	1,091,800 545,900 11/14	67億158万	23億2536万	34億1200万 9/30
最新	503 2026/9/25		11,800	41億1093万

サイバー・バズ（7069）の時価総額の推移

2026/04/27～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート