- 7779
- 2026/09/25
- 時価
- 514億円
- PER
- 329.81倍
- 2014年以降
- 赤字-583.33倍
（2014-2026年） - PBR
- 1.26倍
- 2014年以降
- 0.78-31.1倍
（2014-2026年） - 配当
- 0%
- ROE
- 0.39%
- ROA
- 0.31%
- 資料
- Link
- CSV,JSON
CYBERDYNE（7779）の株価チャート
株価
9/28
- 前日 (9/25)
- 239
- 始値
- 240
- 高値
- 240
- 安値
- 235
- 終値 -0.84%
- 237
- 出来高 -3.79%
- 588,800
乖離率
- 株価（5日）
移動平均値 - +0.85%
235 - 株価（25日）
移動平均値 - +3.04%
230 - 出来高（5日）
移動平均値 - -19.85%
734,580
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 240 | 240 | 235 | 237 | -0.84% | 588,800 | - | +3.04% | - | - |
| 09/25 | 241 | 241 | 236 | 239 | 0% | 612,000 | - | +3.91% | - | - |
| 09/24 | 235 | 240 | 234 | 239 | +3.02% | 1,034,900 | - | +3.91% | - | - |
| 09/18 | 230 | 234 | 228 | 232 | +2.2% | 728,800 | - | +0.87% | - | - |
| 09/17 | 227 | 231 | 226 | 227 | +0.89% | 708,400 | - | -1.73% | - | - |
| 09/16 | 229 | 231 | 225 | 225 | -1.75% | 526,500 | - | -3.02% | - | - |
| 09/15 | 228 | 231 | 226 | 229 | +0.44% | 553,500 | - | -1.29% | - | - |
| 09/14 | 230 | 231 | 226 | 228 | -0.87% | 594,700 | - | -2.15% | - | - |
| 09/11 | 226 | 230 | 222 | 230 | +0.88% | 1,702,300 | - | -1.29% | - | - |
| 09/10 | 229 | 230 | 227 | 228 | 0% | 571,300 | - | -1.72% | - | - |
| 09/09 | 228 | 231 | 227 | 228 | +0.44% | 725,400 | - | -1.72% | - | - |
| 09/08 | 229 | 231 | 225 | 227 | -1.73% | 825,100 | - | -2.16% | - | - |
| 09/07 | 225 | 231 | 224 | 231 | +4.05% | 1,079,700 | - | -0.43% | - | - |
| 09/04 | 218 | 224 | 218 | 222 | +1.83% | 977,300 | - | -3.9% | - | - |
| 09/03 | 219 | 221 | 218 | 218 | +0.46% | 827,100 | - | -5.63% | - | - |
| 09/02 | 222 | 224 | 217 | 217 | -4.41% | 1,241,100 | - | -6.06% | - | - |
| 09/01 | 224 | 227 | 222 | 227 | +0.44% | 1,495,500 | - | -1.73% | - | - |
| 08/31 | 228 | 230 | 226 | 226 | -2.16% | 2,486,200 | - | -2.16% | - | - |
| 08/28 | 233 | 238 | 228 | 231 | 0% | 2,189,000 | - | 0% | - | - |
| 08/27 | 232 | 235 | 230 | 231 | -0.43% | 815,100 | - | 0% | - | - |
| 08/26 | 233 | 235 | 231 | 232 | -0.43% | 774,400 | - | +0.87% | - | - |
| 08/25 | 235 | 235 | 230 | 233 | -0.43% | 721,500 | - | +1.3% | - | - |
| 08/24 | 236 | 237 | 233 | 234 | -0.43% | 596,700 | - | +1.74% | - | - |
| 08/21 | 239 | 240 | 235 | 235 | -2.89% | 727,200 | - | +2.17% | - | - |
| 08/20 | 237 | 242 | 234 | 242 | +2.98% | 772,900 | - | +5.68% | - | - |
| 08/19 | 236 | 238 | 231 | 235 | -2.49% | 1,059,600 | - | +2.62% | - | - |
| 08/18 | 241 | 248 | 241 | 241 | -0.41% | 894,800 | - | +5.24% | - | - |
| 08/17 | 258 | 259 | 239 | 242 | -5.47% | 1,927,600 | - | +5.68% | - | - |
| 08/14 | 243 | 259 | 240 | 256 | +5.79% | 2,915,900 | - | +12.28% | - | - |
| 08/13 | 240 | 242 | 236 | 242 | +1.26% | 1,537,900 | - | +7.08% | - | - |
| 08/12 | 238 | 242 | 236 | 239 | +0.42% | 1,131,800 | - | +5.75% | - | - |
| 08/10 | 233 | 240 | 233 | 238 | +3.93% | 1,111,000 | - | +5.31% | - | - |
| 08/07 | 226 | 230 | 220 | 229 | +1.33% | 997,800 | - | +1.33% | - | - |
| 08/06 | 222 | 226 | 221 | 226 | +0.89% | 878,100 | - | 0% | - | - |
| 08/05 | 223 | 226 | 221 | 224 | +0.9% | 1,340,500 | - | -0.88% | - | - |
| 08/04 | 218 | 224 | 218 | 222 | +1.83% | 1,137,400 | - | -1.77% | - | - |
| 08/03 | 213 | 219 | 208 | 218 | -0.46% | 1,674,800 | - | -3.96% | - | - |
| 07/31 | 220 | 222 | 214 | 219 | +2.34% | 1,185,500 | - | -3.95% | - | - |
| 07/30 | 218 | 219 | 213 | 214 | -2.73% | 1,250,500 | - | -6.96% | - | - |
| 07/29 | 225 | 226 | 218 | 220 | -0.9% | 1,271,900 | - | -4.76% | - | - |
| 07/28 | 227 | 227 | 219 | 222 | -2.2% | 1,316,100 | - | -4.31% | - | - |
| 07/27 | 222 | 227 | 219 | 227 | +2.71% | 795,200 | - | -2.58% | - | - |
| 07/24 | 225 | 225 | 220 | 221 | -2.64% | 769,800 | - | -5.56% | - | - |
| 07/23 | 222 | 230 | 222 | 227 | +2.25% | 951,300 | - | -3.81% | - | - |
| 07/22 | 222 | 227 | 219 | 222 | 0% | 1,381,800 | - | -6.33% | - | - |
| 07/21 | 222 | 226 | 220 | 222 | +0.45% | 1,105,800 | - | -6.72% | - | - |
| 07/17 | 231 | 231 | 217 | 221 | -5.56% | 2,346,000 | - | -7.92% | - | - |
| 07/16 | 235 | 236 | 231 | 234 | +0.43% | 1,047,200 | - | -3.31% | - | - |
| 07/15 | 235 | 236 | 229 | 233 | +0.87% | 930,600 | - | -4.51% | - | - |
| 07/14 | 234 | 234 | 226 | 231 | -0.43% | 951,700 | - | -6.1% | - | - |
| 07/13 | 235 | 238 | 226 | 232 | 0% | 1,615,600 | - | -6.83% | - | - |
| 07/10 | 227 | 236 | 227 | 232 | +2.65% | 1,331,200 | - | -7.94% | - | - |
| 07/09 | 220 | 227 | 220 | 226 | +3.67% | 1,572,600 | - | -11.72% | - | - |
| 07/08 | 227 | 229 | 218 | 218 | -5.63% | 2,249,400 | - | -16.48% | - | - |
| 07/07 | 232 | 233 | 227 | 231 | -1.28% | 1,447,600 | - | -12.5% | - | - |
| 07/06 | 244 | 244 | 234 | 234 | -2.5% | 1,447,100 | - | -12.36% | - | - |
| 07/03 | 233 | 240 | 233 | 240 | +3.45% | 1,422,400 | - | -10.45% | - | - |
| 07/02 | 232 | 237 | 229 | 232 | +1.31% | 2,021,100 | - | -14.07% | - | - |
| 07/01 | 234 | 235 | 226 | 229 | -2.55% | 2,036,700 | - | -15.81% | - | - |
| 06/30 | 245 | 245 | 235 | 235 | -4.47% | 1,814,200 | - | -14.23% | - | - |
| 06/29 | 247 | 252 | 242 | 246 | +2.5% | 1,496,000 | - | -10.87% | - | - |
| 06/26 | 247 | 247 | 238 | 240 | -4% | 1,910,300 | - | -13.67% | - | - |
| 06/25 | 254 | 258 | 248 | 250 | 0% | 1,597,800 | - | -11.03% | - | - |
| 06/24 | 250 | 263 | 247 | 250 | +0.4% | 2,448,400 | - | -11.03% | - | - |
| 06/23 | 255 | 256 | 244 | 249 | -1.58% | 2,208,500 | - | -11.7% | - | - |
| 06/22 | 262 | 276 | 252 | 253 | +2.85% | 3,510,600 | - | -10.6% | - | - |
| 06/19 | 258 | 262 | 245 | 246 | -4.65% | 1,633,300 | - | -13.68% | - | - |
| 06/18 | 258 | 260 | 252 | 258 | +0.39% | 1,721,000 | - | -10.1% | - | - |
| 06/17 | 248 | 262 | 248 | 257 | +2.39% | 1,899,800 | - | -10.76% | - | - |
| 06/16 | 262 | 263 | 248 | 251 | -4.2% | 2,845,800 | - | -13.15% | - | - |
| 06/15 | 278 | 283 | 260 | 262 | -2.96% | 2,998,800 | - | -9.97% | - | - |
| 06/12 | 294 | 296 | 270 | 270 | -5.59% | 3,031,100 | - | -7.53% | - | - |
| 06/11 | 281 | 289 | 276 | 286 | -1.72% | 1,719,700 | - | -2.39% | - | - |
| 06/10 | 300 | 301 | 285 | 291 | -3.96% | 2,112,500 | - | -1.02% | - | - |
| 06/09 | 317 | 327 | 300 | 303 | -3.19% | 2,659,400 | - | +3.06% | - | - |
| 06/08 | 317 | 321 | 304 | 313 | -8.21% | 3,863,100 | - | +6.83% | - | - |
| 06/05 | 324 | 345 | 312 | 341 | +1.79% | 5,248,200 | - | +16.38% | - | - |
| 06/04 | 299 | 338 | 294 | 335 | +10.2% | 7,055,400 | - | +14.73% | - | - |
| 06/03 | 287 | 304 | 278 | 304 | +4.83% | 3,034,700 | - | +4.83% | - | - |
| 06/02 | 286 | 297 | 275 | 290 | +7.41% | 4,650,800 | - | 0% | - | - |
| 06/01 | 275 | 276 | 270 | 270 | -2.88% | 1,071,700 | - | -7.22% | - | - |
| 05/29 | 284 | 285 | 276 | 278 | -1.42% | 1,080,800 | - | -5.12% | - | - |
| 05/28 | 279 | 282 | 272 | 282 | 0% | 1,294,400 | - | -4.41% | - | - |
| 05/27 | 295 | 296 | 282 | 282 | -4.08% | 1,263,700 | - | -5.05% | - | - |
| 05/26 | 299 | 300 | 287 | 294 | -0.34% | 1,268,500 | - | -1.01% | - | - |
| 05/25 | 308 | 309 | 295 | 295 | -2.64% | 2,219,100 | - | -0.67% | - | - |
| 05/22 | 276 | 317 | 275 | 303 | +10.58% | 5,280,400 | - | +2.36% | - | - |
| 05/21 | 268 | 275 | 260 | 274 | +5.38% | 1,761,900 | - | -7.43% | - | - |
| 05/20 | 281 | 284 | 255 | 260 | -8.13% | 2,867,600 | - | -12.16% | - | - |
| 05/19 | 292 | 295 | 280 | 283 | -1.39% | 1,425,800 | - | -4.39% | - | - |
| 05/18 | 325 | 325 | 287 | 287 | -7.12% | 2,805,100 | - | -3.37% | - | - |
| 05/15 | 299 | 311 | 292 | 309 | +11.15% | 5,772,700 | - | +4.39% | - | - |
| 05/14 | 290 | 290 | 277 | 278 | -4.79% | 1,790,400 | - | -5.44% | - | - |
| 05/13 | 283 | 292 | 280 | 292 | +1.74% | 1,194,500 | - | -0.68% | - | - |
| 05/12 | 303 | 305 | 286 | 287 | -2.71% | 1,899,900 | - | -2.05% | - | - |
| 05/11 | 306 | 307 | 293 | 295 | -1.99% | 1,436,900 | - | +0.68% | - | - |
| 05/08 | 304 | 305 | 295 | 301 | +1.35% | 1,384,700 | - | +3.08% | - | - |
| 05/07 | 297 | 300 | 292 | 297 | +1.71% | 1,219,800 | - | +2.41% | - | - |
| 05/01 | 294 | 294 | 289 | 292 | -1.02% | 859,200 | - | +0.69% | - | - |
| 04/30 | 295 | 298 | 289 | 295 | -1.99% | 926,900 | - | +1.72% | - | - |
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 | |
| 2014年 3月期 | 1,001 10,010 3/26 | 746 7,460 3/31 | 57,877,000 5,787,700 3/27 | 1864億2023万 | 1389億3056万 | +3.64% 5/2 | -12.62% 4/30 |
| 2015年 3月期 | 2,133 4,265 8/1 | 495 4,950 5/21 | 78,924,000 7,892,400 6/19 | 2379億3582万 | 552億3012万 | +58.24% 6/18 | -24.29% 5/19 |
| 2016年 3月期 | 2,185 3/31 | 1,212 8/25 | 10,741,400 11/26 | 2743億8356万 | 1521億9811万 | +22.67% 11/27 | -19.54% 2/12 |
| 2017年 3月期 | 2,629 6/1 | 1,281 11/9 | 13,064,600 5/31 | 3394億5451万 | 1759億4228万 | +13.61% 12/13 | -20.56% 8/22 |
| 2018年 3月期 | 2,150 12/20 | 1,380 11/15 | 17,892,500 12/20 | 2952億9735万 | 1895億3970万 | +31.9% 12/20 | -13.22% 3/5 |
| 2019年 3月期 | 1,538 4/2 | 449 12/25 | 13,395,000 1/28 | 2112億4062万 | 616億6907万 | +41.4% 1/25 | -34.89% 12/25 |
| 2020年 3月期 | 753 10/9 | 320 3/13 | 3,680,500 8/15 | 1034億9669万 | 439億8265万 | +18.22% 7/4 | -26.09% 3/16 |
| 2021年 3月期 | 975 11/18 | 360 4/6 | 44,573,600 10/8 | 1340億966万 | 494億8049万 | +30.31% 10/23 | -14.02% 12/22 |
| 2022年 3月期 | 695 4/7 | 307 1/20 | 7,576,900 9/6 | 955億2483万 | 421億9586万 | +9.77% 9/6 | -13.81% 5/17 |
| 2023年 3月期 | 463 8/17 | 276 3/23 3/20 | 5,970,300 8/15 | 636億3740万 | 379億3504万 | +26.6% 8/16 | -16.96% 9/28 |
| 2024年 3月期 | 357 6/21 | 196 2/15 12/18 | 3,528,400 11/15 | 490億6815万 | 269億3937万 | +17.51% 6/13 | -12.98% 11/15 |
| 2025年 3月期 | 239 7/19 | 155 12/23 | 4,966,500 5/31 | 328億4954万 | 213億410万 | +11.5% 7/19 | -17.83% 8/5 |
| 2026年 3月期 | 420 2/24 | 147 4/7 | 15,438,000 12/5 | 577億2723万 | 202億453万 | +35.35% 2/20 | -18.31% 3/31 |
| 最新 | 237 2026/9/28 | 588,800 | 509億8955万 | +3.04% 230 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -75%（0.25倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -51%（0.49倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
147円（2025/04/07） - 61%（1.61倍）
237円（9/28）
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。
