サイバー・バズ（7069）の株価チャート
株価
8/17
- 前日 (8/14)
- 582
- 始値
- 583
- 高値
- 583
- 安値
- 563
- 終値 -2.06%
- 570
- 出来高 -80.58%
- 69,300
乖離率
- 株価（5日）
移動平均値 - -7.47%
616 - 株価（25日）
移動平均値 - -12.84%
654 - 出来高（5日）
移動平均値 - -29.49%
98,280
2026/03/17～2026/08/17
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 | ||||||||||
| 08/17 | 583 | 583 | 563 | 570 | -2.06% | 69,300 | 23億2925万 | -12.84% | 12.62 | 4.91 |
| 08/14 | 621 | 621 | 581 | 582 | -14.54% | 356,800 | 23億7829万 | -11.95% | 12.88 | 5.02 |
| 08/13 | 625 | 694 | 625 | 681 | +8.96% | 42,600 | 27億8285万 | +2.1% | 15.07 | 5.87 |
| 08/12 | 616 | 636 | 616 | 625 | +0.48% | 13,500 | 25億5401万 | -6.58% | 13.83 | 5.39 |
| 08/10 | 638 | 638 | 622 | 622 | -2.66% | 9,200 | 25億4175万 | -7.44% | 13.77 | 5.36 |
| 08/07 | 645 | 645 | 623 | 639 | -0.93% | 5,600 | 26億1122万 | -5.47% | 14.14 | 5.51 |
| 08/06 | 635 | 645 | 633 | 645 | 0% | 3,500 | 26億3574万 | -4.87% | 14.28 | 5.56 |
| 08/05 | 637 | 645 | 624 | 645 | 0% | 6,100 | 26億3574万 | -5.01% | 14.28 | 5.56 |
| 08/04 | 645 | 665 | 633 | 645 | 0% | 5,500 | 26億3574万 | -5.15% | 14.28 | 5.56 |
| 08/03 | 644 | 670 | 643 | 645 | -1.38% | 6,000 | 26億3574万 | -5.56% | 14.28 | 5.56 |
| 07/31 | 628 | 665 | 628 | 654 | +4.47% | 9,800 | 26億7251万 | -4.11% | 14.48 | 5.64 |
| 07/30 | 618 | 695 | 618 | 626 | -0.32% | 19,400 | 25億5809万 | -8.21% | 13.86 | 5.4 |
| 07/29 | 670 | 670 | 628 | 628 | -6.82% | 7,200 | 25億6627万 | -7.92% | 13.9 | 5.41 |
| 07/28 | 618 | 678 | 605 | 674 | +10.86% | 17,900 | 27億5424万 | -1.17% | 14.92 | 5.81 |
| 07/27 | 642 | 645 | 591 | 608 | -5.74% | 24,000 | 24億8454万 | -10.72% | 13.46 | 5.24 |
| 07/24 | 690 | 690 | 631 | 645 | -6.66% | 20,500 | 26億3574万 | -5.15% | 14.28 | 5.56 |
| 07/23 | 691 | 694 | 690 | 691 | -0.72% | 800 | 28億2371万 | +1.92% | 15.3 | 5.96 |
| 07/22 | 699 | 699 | 666 | 696 | +0.87% | 9,700 | 28億4414万 | +3.26% | 15.41 | 6 |
| 07/21 | 663 | 693 | 653 | 690 | +3.6% | 5,200 | 28億1962万 | +2.99% | 15.27 | 5.95 |
| 07/17 | 680 | 680 | 652 | 666 | -3.2% | 10,400 | 27億2155万 | 0% | 14.74 | 5.74 |
| 07/16 | 694 | 695 | 678 | 688 | -0.86% | 2,900 | 28億1145万 | +3.46% | 15.23 | 5.93 |
| 07/15 | 700 | 700 | 685 | 694 | -0.72% | 4,600 | 28億3597万 | +4.52% | 15.36 | 5.98 |
| 07/14 | 703 | 703 | 673 | 699 | -1.13% | 16,600 | 28億5640万 | +5.27% | 15.47 | 6.02 |
| 07/13 | 693 | 730 | 693 | 707 | +2.02% | 12,200 | 28億8909万 | +7.12% | 15.65 | 6.09 |
| 07/10 | 717 | 728 | 677 | 693 | -5.07% | 21,700 | 28億3188万 | +5.8% | 15.34 | 5.97 |
| 07/09 | 720 | 730 | 670 | 730 | 0% | 30,600 | 29億8308万 | +12.48% | 16.16 | 6.29 |
| 07/08 | 733 | 780 | 654 | 730 | -0.27% | 36,800 | 29億8308万 | +13.71% | 16.16 | 6.29 |
| 07/07 | 697 | 750 | 693 | 732 | +4.27% | 13,100 | 29億9125万 | +15.09% | 16.2 | 6.31 |
| 07/06 | 717 | 718 | 700 | 702 | -2.23% | 9,200 | 28億6866万 | +11.78% | 15.54 | 6.05 |
| 07/03 | 700 | 789 | 674 | 718 | +4.06% | 58,800 | 29億3404万 | +15.43% | 15.89 | 6.19 |
| 07/02 | 671 | 734 | 670 | 690 | +2.53% | 22,900 | 28億1962万 | +12.2% | 15.27 | 5.95 |
| 07/01 | 676 | 684 | 666 | 673 | -1.9% | 3,500 | 27億5016万 | +10.51% | 14.9 | 5.8 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 698 | 698 | 666 | 686 | -1.86% | 14,700 | 28億328万 | +13.58% | 15.18 | 2.96 |
| 06/29 | 600 | 740 | 570 | 699 | +9.3% | 26,900 | 28億5640万 | +16.69% | 15.47 | 3.01 |
| 06/26 | 635 | 665 | 610 | 640 | -0.08% | 8,400 | 52億2653万 | +7.84% | 14.16 | 5.51 |
| 06/25 | 640 | 665 | 632 | 640 | +0.87% | 7,800 | 52億3061万 | +8.47% | 14.17 | 5.52 |
| 06/24 | 627 | 642 | 609 | 635 | +1.2% | 5,800 | 51億8566万 | +8.09% | 14.04 | 5.47 |
| 06/23 | 639 | 639 | 588 | 627 | -1.8% | 15,000 | 51億2437万 | +7.55% | 13.88 | 5.4 |
| 06/22 | 594 | 665 | 579 | 639 | +8.4% | 24,000 | 52億1835万 | +10.09% | 14.13 | 5.5 |
| 06/19 | 579 | 590 | 559 | 589 | -0.34% | 9,400 | 48億1380万 | +2.43% | 13.04 | 5.08 |
| 06/18 | 592 | 592 | 576 | 591 | -0.17% | 4,800 | 48億3014万 | +3.32% | 13.08 | 5.09 |
| 06/17 | 578 | 593 | 540 | 592 | -0.08% | 28,400 | 48億3832万 | +4.78% | 13.1 | 5.1 |
| 06/16 | 600 | 600 | 565 | 593 | -1.09% | 28,600 | 48億4240万 | +6.18% | 13.12 | 5.11 |
| 06/15 | 650 | 650 | 578 | 599 | -7.28% | 30,600 | 48億9553万 | +8.91% | 13.26 | 5.16 |
| 06/12 | 650 | 675 | 627 | 646 | -0.62% | 11,200 | 52億7965万 | +19.41% | 14.3 | 5.57 |
| 06/11 | 690 | 692 | 650 | 650 | -7.14% | 37,000 | 53億1234万 | +22.18% | 14.39 | 5.6 |
| 06/10 | 625 | 713 | 584 | 700 | +14.75% | 137,600 | 57億2098万 | +34.36% | 15.49 | 6.03 |
| 06/09 | 570 | 625 | 570 | 610 | +8.35% | 39,200 | 49億8543万 | +19.84% | 13.5 | 5.26 |
| 06/08 | 550 | 565 | 550 | 563 | -0.35% | 3,400 | 46億130万 | +12.38% | 12.46 | 4.85 |
| 06/05 | 553 | 565 | 548 | 565 | +2.82% | 12,400 | 46億1765万 | +14.14% | 12.51 | 4.87 |
| 06/04 | 560 | 560 | 527 | 550 | -2.31% | 3,200 | 44億9097万 | +12.6% | 12.16 | 4.74 |
| 06/03 | 550 | 564 | 530 | 563 | +2.46% | 14,200 | 45億9722万 | +16.7% | 12.45 | 4.85 |
| 06/02 | 540 | 549 | 526 | 549 | +1.01% | 3,200 | 44億8688万 | +15.34% | 12.15 | 4.73 |
| 06/01 | 548 | 549 | 543 | 544 | -0.82% | 3,000 | 44億4193万 | +15.88% | 12.03 | 4.68 |
| 05/29 | 538 | 548 | 538 | 548 | +0.18% | 4,200 | 44億7871万 | +18.36% | 12.13 | 4.72 |
| 05/28 | 533 | 548 | 507 | 547 | -0.18% | 9,600 | 44億7054万 | +19.43% | 12.11 | 4.71 |
| 05/27 | 550 | 550 | 506 | 548 | -0.18% | 8,800 | 44億7871万 | +21.51% | 12.13 | 4.72 |
| 05/26 | 550 | 550 | 536 | 549 | -0.18% | 4,400 | 44億8688万 | +23.37% | 12.15 | 4.73 |
| 05/25 | 553 | 565 | 493 | 550 | -1.61% | 40,200 | 44億9506万 | +25.28% | 12.17 | 4.74 |
| 05/22 | 565 | 565 | 536 | 559 | -0.09% | 12,800 | 45億6861万 | +29.1% | 12.37 | 4.82 |
| 05/21 | 540 | 565 | 526 | 560 | +3.71% | 15,400 | 45億7270万 | +31.34% | 12.38 | 4.82 |
| 05/20 | 564 | 564 | 521 | 540 | -4.17% | 29,400 | 44億924万 | +28.76% | 11.94 | 4.65 |
| 05/19 | 563 | 564 | 520 | 563 | +8.79% | 45,600 | 46億130万 | +36.65% | 12.46 | 4.85 |
| 05/18 | 496 | 550 | 471 | 518 | +4.44% | 99,200 | 42億2944万 | +27.78% | 11.46 | 4.46 |
| 05/15 | 450 | 496 | 448 | 496 | +17.84% | 103,000 | 40億4964万 | +23.88% | 10.97 | 4.27 |
| 05/14 | 419 | 423 | 406 | 421 | +0.48% | 6,200 | 34億3667万 | +6.19% | 9.31 | 3.62 |
| 05/13 | 400 | 425 | 396 | 419 | +7.58% | 6,800 | 34億2033万 | +6.22% | 9.26 | 3.61 |
| 05/12 | 389 | 389 | 389 | 389 | -1.02% | 400 | 31億7923万 | -1.02% | 8.61 | 3.35 |
| 05/11 | 399 | 399 | 390 | 393 | -2% | 4,200 | 32億1192万 | 0% | 8.7 | 3.39 |
| 05/08 | 401 | 401 | 401 | 401 | +1.91% | 200 | 32億7730万 | +2.04% | 8.88 | 3.46 |
| 05/07 | 397 | 397 | 394 | 394 | -1.01% | 1,200 | 32億1601万 | +0.38% | 8.71 | 3.39 |
| 05/01 | 410 | 410 | 398 | 398 | -3.05% | 2,400 | 32億4870万 | +1.4% | 8.8 | 3.43 |
| 04/30 | 410 | 410 | 410 | 410 | 0% | 800 | 33億5086万 | +4.59% | 9.08 | 3.53 |
| 04/27 | 389 | 410 | 389 | 410 | +3.8% | 4,400 | 33億5086万 | +5.13% | 9.08 | 3.53 |
| 04/24 | 401 | 401 | 395 | 395 | -1.5% | 2,600 | 32億2827万 | +1.54% | 8.74 | 3.4 |
| 04/23 | 391 | 401 | 391 | 401 | +2.04% | 600 | 32億7730万 | +2.82% | 8.88 | 3.46 |
| 04/22 | 390 | 397 | 390 | 393 | +0.51% | 600 | 32億1192万 | +1.03% | 8.7 | 3.39 |
| 04/20 | 391 | 391 | 391 | 391 | -1.39% | 600 | 31億9558万 | +0.51% | 8.65 | 3.37 |
| 04/17 | 397 | 397 | 397 | 397 | -1.37% | 1,800 | 32億4053万 | +1.67% | 8.78 | 3.42 |
| 04/16 | 392 | 403 | 392 | 402 | +2.55% | 3,600 | 32億8548万 | +3.08% | 8.9 | 3.46 |
| 04/15 | 393 | 393 | 392 | 392 | +0.51% | 600 | 32億375万 | +0.77% | 8.68 | 3.38 |
| 04/14 | 388 | 394 | 388 | 390 | 0% | 800 | 31億8740万 | +0.26% | 8.63 | 3.36 |
| 04/13 | 395 | 395 | 390 | 390 | -1.27% | 2,400 | 31億8740万 | +0.26% | 8.63 | 3.36 |
| 04/10 | 388 | 395 | 388 | 395 | +2.33% | 1,200 | 32億2827万 | +1.54% | 8.74 | 3.4 |
| 04/09 | 391 | 391 | 385 | 386 | -0.26% | 1,200 | 31億5471万 | -0.52% | 8.54 | 3.33 |
| 04/08 | 381 | 388 | 381 | 387 | +1.71% | 1,000 | 31億6288万 | -0.26% | 8.57 | 3.34 |
| 04/07 | 381 | 387 | 378 | 381 | -0.91% | 2,200 | 31億976万 | -2.19% | 8.42 | 3.28 |
| 04/06 | 384 | 385 | 380 | 384 | +1.05% | 3,200 | 31億3837万 | -1.54% | 8.5 | 3.31 |
| 04/03 | 387 | 387 | 376 | 380 | -3.55% | 6,000 | 31億567万 | -2.81% | 8.41 | 3.28 |
| 04/02 | 383 | 394 | 382 | 394 | +2.87% | 3,000 | 32億2009万 | +0.51% | 8.72 | 3.4 |
| 03/31 | 385 | 414 | 383 | 383 | -0.78% | 6,800 | 31億3019万 | -2.3% | 8.48 | 3.51 |
| 03/30 | 383 | 392 | 383 | 386 | -0.64% | 1,800 | 31億5471万 | -1.78% | 8.54 | 3.53 |
| 03/27 | 407 | 407 | 389 | 389 | -0.77% | 4,400 | 31億7514万 | -1.65% | 8.6 | 3.56 |
| 03/26 | 396 | 396 | 392 | 392 | -0.51% | 1,200 | 31億9966万 | -0.89% | 8.67 | 3.59 |
| 03/25 | 389 | 394 | 389 | 394 | +1.16% | 800 | 32億1601万 | -0.38% | 8.71 | 3.6 |
| 03/24 | 389 | 389 | 389 | 389 | +1.97% | 400 | 31億7923万 | -1.77% | 8.61 | 3.56 |
| 03/23 | 385 | 386 | 379 | 382 | +0.13% | 12,400 | 31億1793万 | -4.15% | 8.44 | 3.49 |
| 03/19 | 383 | 395 | 380 | 381 | -0.39% | 8,400 | 31億1385万 | -4.99% | 8.43 | 3.49 |
| 03/18 | 404 | 408 | 372 | 383 | -5.09% | 31,400 | 31億2611万 | -5.32% | 8.47 | 3.5 |
| 03/17 | 395 | 411 | 395 | 403 | +2.28% | 1,200 | 32億9365万 | -0.74% | 8.92 | 3.69 |
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 | 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 | - | -9.66% 10/29 |
| 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 | +47.36% 1/9 | -36.94% 3/23 |
| 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 | +21.52% 2/8 | -16.29% 12/22 |
| 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 | +52.82% 3/28 | -24.79% 12/16 |
| 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 | +33.4% 11/10 | -17.97% 10/16 |
| 2024年 9月期 | 1,678 3,355 4/23 | 500 1,000 8/13 | 1,159,200 579,600 5/10 | 135億2769万 | 40億3710万 | +77.66% 2/16 | -46.55% 5/16 |
| 2025年 9月期 | 830 1,660 10/4 | 288 576 4/7 | 1,091,800 545,900 11/14 | 67億158万 | 23億2536万 | +20.82% 8/27 | -32.99% 11/19 |
| 最新 | 570 2026/8/17 | 69,300 | 46億5851万 | -12.84% 654 | |||
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）
- 2026/08/17 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
288円（2025/04/07） - 98%（1.98倍）
570円（8/17）
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。
