サイバー・バズ（7069）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,098
- 始値
- 1,099
- 高値
- 1,099
- 安値
- 1,012
- 終値 -0.18%
- 1,096
- 出来高 +100%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,106 - 株価（25日）
移動平均値 - +21.37%
903 - 出来高（5日）
移動平均値 - -46.08%
8,160
2025/12/19～2026/05/27
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 | ||||||||||
| 05/27 | 1,099 | 1,099 | 1,012 | 1,096 | -0.18% | 4,400 | 44億7871万 | +21.37% | 12.13 | 5.02 |
| 05/26 | 1,099 | 1,099 | 1,072 | 1,098 | -0.18% | 2,200 | 44億8688万 | +23.37% | 12.15 | 5.03 |
| 05/25 | 1,105 | 1,129 | 985 | 1,100 | -1.61% | 20,100 | 44億9506万 | +25.43% | 12.17 | 5.04 |
| 05/22 | 1,129 | 1,129 | 1,072 | 1,118 | -0.09% | 6,400 | 45億6861万 | +29.25% | 12.37 | 5.12 |
| 05/21 | 1,079 | 1,130 | 1,051 | 1,119 | +3.71% | 7,700 | 45億7270万 | +31.49% | 12.38 | 5.12 |
| 05/20 | 1,127 | 1,127 | 1,041 | 1,079 | -4.17% | 14,700 | 44億924万 | +28.91% | 11.94 | 4.94 |
| 05/19 | 1,125 | 1,127 | 1,039 | 1,126 | +8.79% | 22,800 | 46億130万 | +36.48% | 12.46 | 5.16 |
| 05/18 | 992 | 1,100 | 941 | 1,035 | +4.44% | 49,600 | 42億2944万 | +27.78% | 11.46 | 4.74 |
| 05/15 | 900 | 991 | 895 | 991 | +17.84% | 51,500 | 40億4964万 | +24.03% | 10.97 | 4.54 |
| 05/14 | 837 | 846 | 811 | 841 | +0.48% | 3,100 | 34億3667万 | +6.32% | 9.31 | 3.85 |
| 05/13 | 799 | 850 | 791 | 837 | +7.58% | 3,400 | 34億2033万 | +6.22% | 9.26 | 3.83 |
| 05/12 | 778 | 778 | 778 | 778 | -1.02% | 200 | 31億7923万 | -1.02% | 8.61 | 3.56 |
| 05/11 | 798 | 798 | 780 | 786 | -2% | 2,100 | 32億1192万 | 0% | 8.7 | 3.6 |
| 05/08 | 802 | 802 | 802 | 802 | +1.91% | 100 | 32億7730万 | +2.17% | 8.88 | 3.67 |
| 05/07 | 794 | 794 | 787 | 787 | -1.01% | 600 | 32億1601万 | +0.25% | 8.71 | 3.6 |
| 05/01 | 820 | 820 | 795 | 795 | -3.05% | 1,200 | 32億4870万 | +1.4% | 8.8 | 3.64 |
| 04/30 | 819 | 820 | 819 | 820 | 0% | 400 | 33億5086万 | +4.73% | 9.08 | 3.75 |
| 04/27 | 777 | 820 | 777 | 820 | +3.8% | 2,200 | 33億5086万 | +4.99% | 9.08 | 3.75 |
| 04/24 | 802 | 802 | 790 | 790 | -1.5% | 1,300 | 32億2827万 | +1.41% | 8.74 | 3.62 |
| 04/23 | 782 | 802 | 782 | 802 | +2.04% | 300 | 32億7730万 | +2.95% | 8.88 | 3.67 |
| 04/22 | 779 | 794 | 779 | 786 | +0.51% | 300 | 32億1192万 | +0.9% | 8.7 | 3.6 |
| 04/20 | 782 | 782 | 782 | 782 | -1.39% | 300 | 31億9558万 | +0.39% | 8.65 | 3.58 |
| 04/17 | 793 | 793 | 793 | 793 | -1.37% | 900 | 32億4053万 | +1.8% | 8.78 | 3.63 |
| 04/16 | 784 | 805 | 784 | 804 | +2.55% | 1,800 | 32億8548万 | +3.08% | 8.9 | 3.68 |
| 04/15 | 785 | 785 | 784 | 784 | +0.51% | 300 | 32億375万 | +0.77% | 8.68 | 3.59 |
| 04/14 | 775 | 787 | 775 | 780 | 0% | 400 | 31億8740万 | +0.39% | 8.63 | 3.57 |
| 04/13 | 790 | 790 | 780 | 780 | -1.27% | 1,200 | 31億8740万 | +0.39% | 8.63 | 3.57 |
| 04/10 | 775 | 790 | 775 | 790 | +2.33% | 600 | 32億2827万 | +1.67% | 8.74 | 3.62 |
| 04/09 | 781 | 781 | 770 | 772 | -0.26% | 600 | 31億5471万 | -0.64% | 8.54 | 3.53 |
| 04/08 | 761 | 775 | 761 | 774 | +1.71% | 500 | 31億6288万 | -0.39% | 8.57 | 3.54 |
| 04/07 | 761 | 773 | 756 | 761 | -0.91% | 1,100 | 31億976万 | -2.19% | 8.42 | 3.48 |
| 04/06 | 767 | 770 | 760 | 768 | +1.05% | 1,600 | 31億3837万 | -1.54% | 8.5 | 3.52 |
| 04/03 | 773 | 773 | 752 | 760 | -3.55% | 3,000 | 31億567万 | -2.94% | 8.41 | 3.48 |
| 04/02 | 766 | 788 | 764 | 788 | +2.87% | 1,500 | 32億2009万 | +0.51% | 8.72 | 3.61 |
| 03/31 | 770 | 827 | 765 | 766 | -0.78% | 3,400 | 31億3019万 | -2.3% | 8.48 | 3.51 |
| 03/30 | 766 | 784 | 765 | 772 | -0.64% | 900 | 31億5471万 | -1.91% | 8.54 | 3.53 |
| 03/27 | 813 | 813 | 777 | 777 | -0.77% | 2,200 | 31億7514万 | -1.65% | 8.6 | 3.56 |
| 03/26 | 792 | 792 | 783 | 783 | -0.51% | 600 | 31億9966万 | -0.89% | 8.67 | 3.59 |
| 03/25 | 778 | 787 | 777 | 787 | +1.16% | 400 | 32億1601万 | -0.51% | 8.71 | 3.6 |
| 03/24 | 778 | 778 | 778 | 778 | +1.97% | 200 | 31億7923万 | -1.77% | 8.61 | 3.56 |
| 03/23 | 770 | 772 | 758 | 763 | +0.13% | 6,200 | 31億1793万 | -4.15% | 8.44 | 3.49 |
| 03/19 | 765 | 790 | 760 | 762 | -0.39% | 4,200 | 31億1385万 | -4.99% | 8.43 | 3.49 |
| 03/18 | 808 | 816 | 744 | 765 | -5.09% | 15,700 | 31億2611万 | -5.2% | 8.47 | 3.5 |
| 03/17 | 789 | 821 | 789 | 806 | +2.28% | 600 | 32億9365万 | -0.86% | 8.92 | 3.69 |
| 03/16 | 795 | 803 | 788 | 788 | +1.03% | 1,600 | 32億2009万 | -3.43% | 8.72 | 3.61 |
| 03/13 | 769 | 786 | 765 | 780 | -2.38% | 3,700 | 31億8740万 | -4.88% | 8.63 | 3.57 |
| 03/12 | 819 | 819 | 799 | 799 | -1.6% | 1,300 | 32億6504万 | -3.03% | 8.84 | 3.66 |
| 03/11 | 766 | 812 | 766 | 812 | +6.14% | 1,000 | 33億1817万 | -1.93% | 8.99 | 3.72 |
| 03/10 | 761 | 767 | 760 | 765 | +1.73% | 1,300 | 31億2611万 | -7.94% | 8.47 | 3.5 |
| 03/09 | 755 | 815 | 735 | 752 | -3.84% | 5,200 | 30億7298万 | -10.05% | 8.32 | 3.44 |
| 03/06 | 772 | 782 | 772 | 782 | -0.64% | 800 | 31億9558万 | -7.02% | 8.65 | 3.58 |
| 03/05 | 776 | 794 | 776 | 787 | +1.55% | 600 | 32億1601万 | -6.75% | 8.71 | 3.6 |
| 03/04 | 759 | 775 | 759 | 775 | +0.91% | 2,100 | 31億6697万 | -8.61% | 8.58 | 3.55 |
| 03/03 | 841 | 841 | 768 | 768 | -5.3% | 10,100 | 31億3837万 | -9.96% | 8.5 | 3.52 |
| 03/02 | 811 | 811 | 811 | 811 | 0% | 300 | 33億1408万 | -5.59% | 8.98 | 3.71 |
| 02/27 | 818 | 839 | 809 | 811 | -2.64% | 1,800 | 33億1408万 | -5.92% | 8.98 | 3.71 |
| 02/26 | 809 | 833 | 793 | 833 | +4.13% | 3,200 | 34億398万 | -3.7% | 9.22 | 3.81 |
| 02/25 | 796 | 800 | 732 | 800 | +2.43% | 9,300 | 32億6913万 | -7.62% | 8.85 | 3.66 |
| 02/24 | 834 | 834 | 781 | 781 | -5.56% | 2,800 | 31億9149万 | -10.02% | 8.64 | 3.58 |
| 02/20 | 824 | 830 | 822 | 827 | -3.16% | 4,100 | 33億7946万 | -4.94% | 9.15 | 3.79 |
| 02/19 | 788 | 854 | 787 | 854 | +8.51% | 2,600 | 34億8980万 | -1.95% | 9.45 | 3.91 |
| 02/18 | 800 | 800 | 785 | 787 | -1.75% | 2,700 | 32億1601万 | -9.44% | 8.71 | 3.6 |
| 02/17 | 810 | 813 | 801 | 801 | -1.11% | 4,600 | 32億7322万 | -7.83% | 8.87 | 3.67 |
| 02/16 | 854 | 854 | 789 | 810 | -6.79% | 7,300 | 32億7005万 | -6.79% | 8.96 | 3.66 |
| 02/13 | 904 | 904 | 866 | 869 | -5.44% | 6,900 | 35億823万 | +0.12% | 9.62 | 3.93 |
| 02/12 | 907 | 919 | 900 | 919 | +1.66% | 9,600 | 37億1009万 | +6.24% | 10.17 | 4.16 |
| 02/10 | 895 | 904 | 882 | 904 | +1.01% | 2,300 | 36億4953万 | +5.12% | 10.01 | 4.09 |
| 02/09 | 891 | 904 | 879 | 895 | +0.67% | 4,000 | 36億1320万 | +4.8% | 9.91 | 4.05 |
| 02/06 | 890 | 903 | 871 | 889 | 0% | 1,600 | 35億8898万 | +4.71% | 9.84 | 4.02 |
| 02/05 | 880 | 889 | 880 | 889 | +0.91% | 800 | 35億8898万 | +5.46% | 9.84 | 4.02 |
| 02/04 | 888 | 896 | 880 | 881 | -1.67% | 4,700 | 35億5668万 | +5.26% | 9.75 | 3.98 |
| 02/03 | 892 | 902 | 892 | 896 | +0.45% | 600 | 36億1724万 | +7.69% | 9.92 | 4.05 |
| 02/02 | 880 | 892 | 876 | 892 | +1.36% | 1,700 | 36億109万 | +7.99% | 9.87 | 4.03 |
| 01/30 | 870 | 898 | 864 | 880 | +0.46% | 4,500 | 35億5264万 | +7.19% | 9.74 | 3.98 |
| 01/29 | 860 | 891 | 851 | 876 | +0.11% | 1,300 | 35億3649万 | +7.48% | 9.7 | 3.96 |
| 01/28 | 874 | 875 | 859 | 875 | -1.13% | 2,500 | 35億3246万 | +8.02% | 9.68 | 3.96 |
| 01/27 | 888 | 900 | 884 | 885 | -1.99% | 2,400 | 35億7283万 | +9.94% | 9.79 | 4 |
| 01/26 | 895 | 915 | 895 | 903 | -0.77% | 8,300 | 36億4550万 | +13.02% | 9.99 | 4.08 |
| 01/23 | 886 | 910 | 850 | 910 | +3.29% | 11,400 | 36億7376万 | +14.9% | 10.07 | 4.12 |
| 01/22 | 877 | 886 | 863 | 881 | +0.34% | 8,700 | 35億5668万 | +12.23% | 9.75 | 3.98 |
| 01/21 | 845 | 878 | 840 | 878 | +2.09% | 4,500 | 35億4457万 | +12.71% | 9.72 | 3.97 |
| 01/20 | 854 | 862 | 846 | 860 | +0.58% | 8,300 | 34億7190万 | +11.11% | 9.52 | 3.89 |
| 01/19 | 845 | 855 | 832 | 855 | +1.42% | 6,300 | 34億5172万 | +11.18% | 9.46 | 3.87 |
| 01/16 | 824 | 845 | 824 | 843 | +0.48% | 5,000 | 34億327万 | +10.2% | 9.33 | 3.81 |
| 01/15 | 811 | 850 | 811 | 839 | +3.45% | 17,700 | 33億8712万 | +10.1% | 9.29 | 3.79 |
| 01/14 | 795 | 830 | 786 | 811 | +2.01% | 7,600 | 32億7408万 | +6.85% | 8.98 | 3.67 |
| 01/13 | 796 | 800 | 774 | 795 | +0.13% | 5,100 | 32億949万 | +4.88% | 8.8 | 3.6 |
| 01/09 | 772 | 794 | 772 | 794 | +0.89% | 2,800 | 32億545万 | +4.89% | 8.79 | 3.59 |
| 01/08 | 790 | 792 | 765 | 787 | -0.38% | 4,900 | 31億7719万 | +3.96% | 8.71 | 3.56 |
| 01/07 | 779 | 791 | 770 | 790 | -0.5% | 1,700 | 31億8930万 | +4.22% | 8.74 | 3.57 |
| 01/06 | 755 | 798 | 755 | 794 | +5.17% | 5,400 | 32億545万 | +4.47% | 8.79 | 3.59 |
| 01/05 | 761 | 762 | 755 | 755 | -0.26% | 2,000 | 30億4801万 | -0.53% | 8.36 | 3.42 |
| 2025 | ||||||||||
| 12/30 | 749 | 762 | 740 | 757 | +2.16% | 3,900 | 30億5608万 | -0.26% | 8.38 | 4.44 |
| 12/29 | 756 | 756 | 734 | 741 | 0% | 4,400 | 29億9149万 | -2.5% | 8.2 | 4.35 |
| 12/26 | 760 | 760 | 733 | 741 | -1.2% | 4,600 | 29億9149万 | -2.5% | 8.2 | 4.35 |
| 12/25 | 747 | 751 | 732 | 750 | -0.53% | 2,200 | 30億2782万 | -1.45% | 8.3 | 4.4 |
| 12/24 | 750 | 755 | 740 | 754 | -0.79% | 2,100 | 30億4397万 | -0.79% | 8.35 | 4.43 |
| 12/23 | 738 | 760 | 723 | 760 | +2.01% | 6,800 | 30億6819万 | +0.13% | 8.41 | 4.46 |
| 12/22 | 744 | 745 | 728 | 745 | -1.84% | 3,800 | 30億763万 | -1.72% | 8.25 | 4.37 |
| 12/19 | 756 | 762 | 739 | 759 | +1.47% | 2,500 | 30億6415万 | +0.13% | 8.4 | 4.46 |
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 | |
| 2019年 9月期 | 4,810 9/25 | 3,630 9/20 | 1,681,500 9/19 | 164億5741万 | 124億2004万 | - | -9.66% 10/29 |
| 2020年 9月期 | 8,760 1/9 | 2,752 7/31 | 865,600 11/14 | 311億6370万 | 102億8835万 | +47.36% 1/9 | -36.94% 3/23 |
| 2021年 9月期 | 3,840 10/9 | 1,486 9/22 | 85,400 2/12 | 145億2710万 | 57億1084万 | +21.52% 2/8 | -16.29% 12/22 |
| 2022年 9月期 | 1,948 11/12 | 824 1/31 | 583,600 9/20 | 74億8635万 | 31億7495万 | +52.82% 3/28 | -24.79% 12/16 |
| 2023年 9月期 | 1,953 11/10 | 1,150 5/16 | 482,500 11/10 | 76億5009万 | 45億8516万 | +33.4% 11/10 | -17.97% 10/16 |
| 2024年 9月期 | 3,355 4/23 | 1,000 8/13 | 579,600 5/10 | 135億2769万 | 40億3710万 | +77.66% 2/16 | -46.55% 5/16 |
| 2025年 9月期 | 1,660 10/4 | 576 4/7 | 545,900 11/14 | 67億158万 | 23億2536万 | +20.82% 8/27 | -32.99% 11/19 |
| 最新 | 1,096 2026/5/27 | 4,400 | 44億7871万 | +21.37% 903 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -62%（0.38倍）
- 2021/12/30 vs 2020/12/30
- -57%（0.43倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/05/27 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
576円（2025/04/07） - 90%（1.9倍）
1,096円（5/27）
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。
