キューブ（7112）の株価チャート
株価
5/29
- 前日 (5/28)
- 722
- 始値
- 724
- 高値
- 749
- 安値
- 720
- 終値 +3.74%
- 749
- 出来高 +51.52%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +4.61%
716 - 株価（25日）
移動平均値 - -4.83%
787 - 出来高（5日）
移動平均値 - +19.05%
4,200
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 724 | 749 | 720 | 749 | +3.74% | 5,000 | 45億9859万 | -4.83% | 69.5 | 1.15 |
| 05/28 | 716 | 735 | 716 | 722 | +0.7% | 3,300 | 44億3282万 | -8.84% | 66.99 | 1.1 |
| 05/27 | 695 | 717 | 695 | 717 | +3.17% | 3,000 | 44億212万 | -10.04% | 66.53 | 1.1 |
| 05/26 | 700 | 700 | 689 | 695 | -0.57% | 5,700 | 42億6705万 | -13.34% | 64.49 | 1.06 |
| 05/25 | 709 | 709 | 698 | 699 | -1.69% | 4,000 | 42億9161万 | -13.49% | 64.86 | 1.07 |
| 05/22 | 709 | 717 | 700 | 711 | +0.57% | 3,600 | 43億6528万 | -12.55% | 65.97 | 1.09 |
| 05/21 | 711 | 711 | 707 | 707 | -0.42% | 5,900 | 43億4073万 | -13.46% | 65.6 | 1.08 |
| 05/20 | 706 | 710 | 687 | 710 | +0.57% | 3,500 | 43億5914万 | -13.41% | 65.88 | 1.09 |
| 05/19 | 699 | 720 | 665 | 706 | +0.86% | 15,400 | 43億3459万 | -14.32% | 65.51 | 1.08 |
| 05/18 | 710 | 710 | 695 | 700 | +1.45% | 4,000 | 42億9775万 | -15.46% | 64.95 | 1.07 |
| 05/15 | 725 | 728 | 690 | 690 | -6.76% | 9,600 | 42億3635万 | -16.97% | 64.02 | 1.06 |
| 05/14 | 780 | 780 | 740 | 740 | -5.73% | 3,700 | 45億4333万 | -11.38% | 68.66 | 1.13 |
| 05/13 | 806 | 806 | 765 | 785 | -2.48% | 3,000 | 48億1962万 | -6.21% | 72.84 | 1.2 |
| 05/12 | 828 | 828 | 793 | 805 | -3.01% | 8,300 | 49億4241万 | -3.82% | 74.69 | 1.23 |
| 05/11 | 837 | 843 | 830 | 830 | -0.72% | 8,100 | 50億9590万 | -0.6% | 77.01 | 1.27 |
| 05/08 | 835 | 836 | 824 | 836 | +1.33% | 5,500 | 51億3274万 | +0.24% | 77.57 | 1.28 |
| 05/07 | 831 | 833 | 823 | 825 | +1.1% | 3,600 | 50億6520万 | -0.72% | 76.55 | 1.26 |
| 05/01 | 806 | 816 | 804 | 816 | +0.87% | 3,800 | 50億995万 | -1.45% | 75.71 | 1.25 |
| 04/30 | 811 | 815 | 790 | 809 | -2.76% | 18,200 | 49億6697万 | -1.94% | 75.06 | 1.24 |
| 04/28 | 923 | 923 | 820 | 832 | -10.44% | 30,400 | 51億818万 | +1.22% | 77.2 | 1.27 |
| 04/27 | 941 | 991 | 928 | 929 | -0.75% | 31,000 | 57億373万 | +13.71% | 86.2 | 1.42 |
| 04/24 | 902 | 936 | 898 | 936 | +5.05% | 17,600 | 57億4670万 | +15.99% | 86.85 | 1.43 |
| 04/23 | 910 | 912 | 886 | 891 | -2.73% | 15,500 | 54億7042万 | +11.51% | 82.67 | 1.36 |
| 04/22 | 919 | 928 | 896 | 916 | +0.22% | 28,000 | 56億2391万 | +15.66% | 84.99 | 1.4 |
| 04/21 | 890 | 914 | 890 | 914 | +3.63% | 13,600 | 56億1163万 | +16.73% | 84.81 | 1.4 |
| 04/20 | 864 | 882 | 863 | 882 | +3.04% | 11,900 | 54億1516万 | +13.95% | 81.84 | 1.35 |
| 04/17 | 837 | 862 | 837 | 856 | +2.27% | 9,700 | 52億5553万 | +11.46% | 79.43 | 1.31 |
| 04/16 | 850 | 850 | 830 | 837 | -0.71% | 18,500 | 51億3888万 | +9.7% | 77.66 | 1.28 |
| 04/15 | 820 | 843 | 820 | 843 | +2.93% | 23,200 | 51億7572万 | +10.92% | 78.22 | 1.29 |
| 04/14 | 815 | 823 | 812 | 819 | +2.12% | 9,400 | 50億2837万 | +8.19% | 75.99 | 1.25 |
| 04/13 | 805 | 805 | 797 | 802 | 0% | 2,200 | 49億2399万 | +6.37% | 74.41 | 1.23 |
| 04/10 | 807 | 807 | 800 | 802 | -0.62% | 3,700 | 49億2399万 | +6.65% | 74.41 | 1.23 |
| 04/09 | 807 | 816 | 803 | 807 | +0.88% | 15,200 | 49億5469万 | +7.6% | 74.88 | 1.23 |
| 04/08 | 789 | 803 | 787 | 800 | +1.91% | 11,900 | 49億1171万 | +7.1% | 74.23 | 1.22 |
| 04/07 | 785 | 789 | 784 | 785 | +0.26% | 4,600 | 48億1962万 | +5.37% | 72.84 | 1.2 |
| 04/06 | 785 | 785 | 764 | 783 | +0.38% | 5,200 | 48億734万 | +5.38% | 72.65 | 1.2 |
| 04/03 | 785 | 789 | 780 | 780 | 0% | 8,300 | 47億8892万 | +5.26% | 72.37 | 1.19 |
| 04/02 | 780 | 785 | 778 | 780 | +0.65% | 3,900 | 47億8892万 | +5.55% | 72.37 | 1.19 |
| 04/01 | 781 | 784 | 775 | 775 | -1.15% | 6,400 | 47億5822万 | +5.01% | 71.91 | 1.19 |
| 03/31 | 773 | 793 | 773 | 784 | +1.69% | 9,000 | 48億1348万 | +6.23% | 72.74 | 1.2 |
| 03/30 | 735 | 774 | 735 | 771 | +3.35% | 8,800 | 47億3366万 | +4.61% | 71.54 | 1.18 |
| 03/27 | 735 | 749 | 730 | 746 | +1.5% | 5,400 | 45億8017万 | +1.22% | 69.22 | 1.14 |
| 03/26 | 740 | 740 | 724 | 735 | -0.41% | 3,800 | 45億1264万 | -0.41% | 68.2 | 1.13 |
| 03/25 | 703 | 742 | 703 | 738 | +4.24% | 6,300 | 45億3105万 | -0.14% | 68.48 | 1.13 |
| 03/24 | 706 | 710 | 705 | 708 | +1.58% | 3,000 | 43億4687万 | -4.07% | 65.69 | 1.09 |
| 03/23 | 706 | 711 | 695 | 697 | -2.52% | 4,100 | 42億7933万 | -5.56% | 64.67 | 1.07 |
| 03/19 | 707 | 716 | 706 | 715 | +0.28% | 2,400 | 43億8984万 | -3.12% | 66.34 | 1.1 |
| 03/18 | 706 | 721 | 706 | 713 | +2.44% | 2,400 | 43億7756万 | -3.26% | 66.16 | 1.09 |
| 03/17 | 701 | 701 | 694 | 696 | +0.29% | 2,600 | 42億7319万 | -5.43% | 64.58 | 1.07 |
| 03/16 | 720 | 720 | 680 | 694 | -4.93% | 6,100 | 42億6091万 | -5.45% | 64.39 | 1.06 |
| 03/13 | 730 | 735 | 725 | 730 | -1.62% | 3,000 | 44億8194万 | -0.68% | 67.73 | 1.12 |
| 03/12 | 751 | 751 | 741 | 742 | -1.59% | 4,200 | 45億5561万 | +0.54% | 68.85 | 1.14 |
| 03/11 | 763 | 763 | 750 | 754 | -1.44% | 1,400 | 46億2929万 | +1.75% | 69.96 | 1.16 |
| 03/10 | 766 | 766 | 745 | 765 | +1.32% | 3,100 | 46億9682万 | +3.1% | 70.98 | 1.17 |
| 03/09 | 735 | 755 | 720 | 755 | +1.34% | 6,200 | 46億3543万 | +1.62% | 70.05 | 1.16 |
| 03/06 | 748 | 760 | 745 | 745 | -0.67% | 5,400 | 45億7403万 | +0.27% | 69.13 | 1.14 |
| 03/05 | 748 | 759 | 748 | 750 | +2.32% | 11,800 | 46億473万 | +0.94% | 69.59 | 1.15 |
| 03/04 | 754 | 754 | 725 | 733 | -2.01% | 15,900 | 45億36万 | -1.35% | 68.01 | 1.12 |
| 03/03 | 735 | 762 | 735 | 748 | +1.63% | 6,700 | 45億9245万 | +0.67% | 69.4 | 1.15 |
| 03/02 | 720 | 743 | 710 | 736 | +1.1% | 12,100 | 45億1878万 | -0.67% | 68.29 | 1.13 |
| 02/27 | 751 | 751 | 715 | 728 | -1.09% | 19,100 | 44億6966万 | -1.62% | 67.55 | 1.12 |
| 02/26 | 757 | 757 | 706 | 736 | -3.03% | 16,100 | 45億1878万 | -0.41% | 68.29 | 1.13 |
| 02/25 | 761 | 762 | 759 | 759 | -0.13% | 4,300 | 46億5999万 | +2.85% | 70.43 | 1.16 |
| 02/24 | 769 | 769 | 759 | 760 | -1.3% | 5,600 | 46億6613万 | +3.26% | 70.52 | 1.17 |
| 02/20 | 769 | 772 | 764 | 770 | 0% | 7,700 | 47億2752万 | +5.05% | 71.45 | 1.18 |
| 02/19 | 776 | 776 | 766 | 770 | 0% | 4,800 | 47億2752万 | +5.62% | 71.45 | 1.18 |
| 02/18 | 769 | 783 | 751 | 770 | -0.26% | 16,900 | 47億2752万 | +6.06% | 71.45 | 1.18 |
| 02/17 | 745 | 772 | 738 | 772 | +8.89% | 62,200 | 47億3980万 | +6.93% | 71.63 | 1.18 |
| 02/16 | 703 | 709 | 699 | 709 | +0.42% | 7,300 | 43億5300万 | -1.12% | 65.79 | 1.09 |
| 02/13 | 704 | 712 | 695 | 706 | +1% | 9,100 | 43億3459万 | -1.12% | 65.51 | 1.08 |
| 02/12 | 696 | 700 | 688 | 699 | +1.9% | 12,300 | 42億9161万 | -1.69% | 64.86 | 1.07 |
| 02/10 | 675 | 697 | 675 | 686 | +1.33% | 25,100 | 42億1179万 | -2.97% | 63.65 | 1.05 |
| 02/09 | 672 | 689 | 666 | 677 | +1.5% | 12,100 | 41億5654万 | -3.7% | 62.82 | 1.04 |
| 02/06 | 708 | 711 | 654 | 667 | -7.1% | 33,600 | 40億9514万 | -4.71% | 61.89 | 1.02 |
| 02/05 | 795 | 803 | 687 | 718 | -10.36% | 71,900 | 44億826万 | +3.01% | 66.62 | 1.1 |
| 02/04 | 794 | 825 | 790 | 801 | -0.12% | 48,100 | 49億1785万 | +15.75% | 74.32 | 1.23 |
| 02/03 | 813 | 815 | 784 | 802 | +0.38% | 21,500 | 49億2399万 | +17.42% | 74.41 | 1.23 |
| 02/02 | 790 | 809 | 787 | 799 | +1.78% | 25,600 | 49億557万 | +18.37% | 74.14 | 1.23 |
| 01/30 | 760 | 788 | 760 | 785 | +3.97% | 18,600 | 48億1962万 | +17.87% | 72.84 | 1.2 |
| 01/29 | 755 | 755 | 747 | 755 | +1.07% | 6,000 | 46億3543万 | +14.92% | 70.05 | 1.16 |
| 01/28 | 745 | 750 | 737 | 747 | +0.95% | 52,500 | 45億8631万 | +14.92% | 69.31 | 1.15 |
| 01/27 | 730 | 745 | 724 | 740 | +1.93% | 15,200 | 45億4333万 | +15.09% | 68.66 | 1.14 |
| 01/26 | 709 | 726 | 709 | 726 | +1.54% | 6,400 | 44億5738万 | +14.15% | 67.36 | 1.11 |
| 01/23 | 703 | 715 | 703 | 715 | +1.27% | 10,900 | 43億8984万 | +13.49% | 66.34 | 1.1 |
| 01/22 | 704 | 709 | 703 | 706 | +0.28% | 11,800 | 43億3459万 | +13.14% | 65.51 | 1.08 |
| 01/21 | 707 | 708 | 675 | 704 | -0.56% | 17,400 | 43億2231万 | +13.73% | 65.32 | 1.08 |
| 01/20 | 700 | 709 | 700 | 708 | +1% | 13,400 | 43億4687万 | +15.31% | 65.69 | 1.09 |
| 01/19 | 700 | 703 | 696 | 701 | +1.74% | 18,700 | 43億389万 | +14.92% | 65.04 | 1.08 |
| 01/16 | 675 | 689 | 674 | 689 | +1.92% | 13,900 | 42億3021万 | +13.7% | 63.93 | 1.06 |
| 01/15 | 679 | 681 | 674 | 676 | -0.59% | 5,700 | 41億5040万 | +12.29% | 62.72 | 1.04 |
| 01/14 | 679 | 680 | 670 | 680 | +1.49% | 13,400 | 41億7495万 | +13.52% | 63.09 | 1.04 |
| 01/13 | 655 | 670 | 655 | 670 | +2.76% | 5,800 | 41億1356万 | +12.42% | 62.17 | 1.03 |
| 01/09 | 645 | 663 | 643 | 652 | +1.56% | 16,100 | 40億304万 | +9.95% | 60.5 | 1 |
| 01/08 | 625 | 647 | 624 | 642 | +3.05% | 10,000 | 39億4165万 | +8.63% | 59.57 | 0.98 |
| 01/07 | 612 | 625 | 609 | 623 | +2.81% | 16,900 | 38億2500万 | +5.59% | 57.81 | 0.96 |
| 01/06 | 600 | 606 | 598 | 606 | +1.34% | 9,000 | 37億2062万 | +2.89% | 56.23 | 0.93 |
| 01/05 | 595 | 598 | 590 | 598 | 0% | 4,000 | 36億7150万 | +1.53% | 55.49 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 580 | 598 | 580 | 598 | +2.4% | 11,000 | 36億7150万 | +1.53% | 105.36 | 0.91 |
| 12/29 | 585 | 588 | 581 | 584 | -0.17% | 14,200 | 35億8555万 | -0.85% | 102.89 | 0.89 |
| 12/26 | 585 | 587 | 578 | 585 | -0.34% | 18,100 | 35億9169万 | -0.68% | 103.07 | 0.89 |
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 | |
| 2022年 12月期 | 2,275 10/7 | 1,162 12/26 | 3,552,600 10/7 | 138億1835万 | 70億5798万 | +7.5% 11/14 | -16.73% 12/21 |
| 2023年 12月期 | 1,415 1/16 | 483 12/26 | 267,000 2/15 | 85億9471万 | 29億3374万 | +36.54% 2/7 | -30.97% 8/16 |
| 2024年 12月期 | 955 2/13 | 423 8/6 | 236,200 1/29 | 58億67万 | 25億7505万 | +36.62% 8/29 | -26.18% 8/6 |
| 2025年 12月期 | 663 1/10 | 380 4/9 | 484,600 1/10 | 40億3608万 | 23億1328万 | +36.86% 6/23 | -12.69% 4/7 |
| 最新 | 749 2026/5/29 | 5,000 | 45億9859万 | -4.83% 787 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/05/29 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
380円（2025/04/09） - 97%（1.97倍）
749円（5/29）
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。
