クオルテック（9165）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,945
- 始値
- 1,928
- 高値
- 1,964
- 安値
- 1,757
- 終値 -4.11%
- 1,865
- 出来高 +26.89%
- 118,900
乖離率
- 株価（5日）
移動平均値 - -7.9%
2,025 - 株価（25日）
移動平均値 - +8.87%
1,713 - 出来高（5日）
移動平均値 - +11.27%
106,860
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,928 | 1,964 | 1,757 | 1,865 | -4.11% | 118,900 | 43億8275万 | +8.87% | 13.65 | 1.26 |
| 05/27 | 2,067 | 2,171 | 1,890 | 1,945 | -8.12% | 93,700 | 45億7075万 | +14.68% | 14.24 | 1.31 |
| 05/26 | 2,200 | 2,215 | 2,053 | 2,117 | -3.47% | 69,900 | 49億7495万 | +26.24% | 15.5 | 1.43 |
| 05/25 | 2,350 | 2,350 | 2,140 | 2,193 | +9.38% | 158,800 | 51億5355万 | +32.83% | 16.05 | 1.48 |
| 05/22 | 1,790 | 2,005 | 1,790 | 2,005 | +14.57% | 93,000 | 47億1175万 | +23.69% | 14.68 | 1.35 |
| 05/21 | 1,825 | 1,825 | 1,725 | 1,750 | -3.85% | 25,900 | 41億1250万 | +9.58% | 12.81 | 1.18 |
| 05/20 | 1,850 | 1,917 | 1,779 | 1,820 | -0.98% | 65,800 | 42億7700万 | +14.9% | 13.32 | 1.23 |
| 05/19 | 1,850 | 1,850 | 1,763 | 1,838 | -0.33% | 32,100 | 43億1930万 | +17.14% | 13.46 | 1.24 |
| 05/18 | 1,712 | 1,847 | 1,708 | 1,844 | +9.57% | 41,800 | 43億3340万 | +18.81% | 13.5 | 1.24 |
| 05/15 | 1,736 | 1,799 | 1,650 | 1,683 | -2.38% | 39,200 | 39億5505万 | +9.64% | 12.32 | 1.13 |
| 05/14 | 1,784 | 1,786 | 1,716 | 1,724 | -2.98% | 18,500 | 40億5140万 | +13.05% | 12.62 | 1.16 |
| 05/13 | 1,725 | 1,777 | 1,708 | 1,777 | +0.68% | 21,700 | 41億7595万 | +17.45% | 13.01 | 1.2 |
| 05/12 | 1,850 | 1,850 | 1,723 | 1,765 | -4.95% | 59,500 | 41億4775万 | +17.82% | 12.92 | 1.19 |
| 05/11 | 1,840 | 1,864 | 1,761 | 1,857 | +3.17% | 97,100 | 43億6395万 | +25.13% | 13.59 | 1.25 |
| 05/08 | 1,680 | 1,959 | 1,680 | 1,800 | +11.73% | 277,100 | 42億3000万 | +22.87% | 13.18 | 1.21 |
| 05/07 | 1,476 | 1,611 | 1,476 | 1,611 | +8.12% | 35,500 | 37億8585万 | +11.1% | 11.79 | 1.09 |
| 05/01 | 1,471 | 1,490 | 1,470 | 1,490 | +0.74% | 9,600 | 35億150万 | +3.33% | 10.91 | 1 |
| 04/30 | 1,479 | 1,479 | 1,458 | 1,479 | +0.61% | 4,000 | 34億7565万 | +2.78% | 10.83 | 1 |
| 04/28 | 1,460 | 1,470 | 1,456 | 1,470 | +0.2% | 8,000 | 34億5450万 | +2.3% | 10.76 | 0.99 |
| 04/27 | 1,480 | 1,480 | 1,460 | 1,467 | -0.14% | 8,700 | 34億4745万 | +2.23% | 10.74 | 0.99 |
| 04/24 | 1,468 | 1,469 | 1,457 | 1,469 | +0.07% | 3,100 | 34億5215万 | +2.58% | 10.75 | 0.99 |
| 04/23 | 1,467 | 1,469 | 1,445 | 1,468 | -0.14% | 8,800 | 34億4980万 | +2.66% | 10.75 | 0.99 |
| 04/22 | 1,470 | 1,470 | 1,458 | 1,470 | +0.07% | 10,200 | 34億5450万 | +2.94% | 10.76 | 0.99 |
| 04/21 | 1,450 | 1,477 | 1,450 | 1,469 | +1.38% | 3,900 | 34億5215万 | +3.09% | 10.75 | 0.99 |
| 04/20 | 1,447 | 1,472 | 1,446 | 1,449 | -0.14% | 8,500 | 34億515万 | +1.83% | 10.61 | 0.98 |
| 04/17 | 1,464 | 1,477 | 1,443 | 1,451 | -0.62% | 2,300 | 34億985万 | +2.11% | 10.62 | 0.98 |
| 04/16 | 1,458 | 1,472 | 1,427 | 1,460 | +0.21% | 12,600 | 34億3100万 | +2.82% | 10.69 | 0.98 |
| 04/15 | 1,456 | 1,457 | 1,446 | 1,457 | +1.18% | 6,100 | 34億2395万 | +2.75% | 10.67 | 0.98 |
| 04/14 | 1,445 | 1,446 | 1,425 | 1,440 | +1.27% | 12,300 | 33億8400万 | +1.62% | 10.54 | 0.97 |
| 04/13 | 1,430 | 1,437 | 1,422 | 1,422 | +0.07% | 5,900 | 33億4170万 | +0.35% | 10.41 | 0.96 |
| 04/10 | 1,434 | 1,448 | 1,420 | 1,421 | -0.91% | 8,500 | 33億3935万 | +0.21% | 10.4 | 0.96 |
| 04/09 | 1,494 | 1,500 | 1,434 | 1,434 | 0% | 26,000 | 33億6990万 | +1.13% | 10.5 | 0.97 |
| 04/08 | 1,421 | 1,436 | 1,420 | 1,434 | +1.06% | 6,000 | 33億6990万 | +1.27% | 10.5 | 0.97 |
| 04/07 | 1,420 | 1,435 | 1,418 | 1,419 | -0.56% | 1,700 | 33億3465万 | +0.14% | 10.39 | 0.96 |
| 04/06 | 1,421 | 1,427 | 1,410 | 1,427 | +0.56% | 3,800 | 33億5345万 | +0.49% | 10.45 | 0.96 |
| 04/03 | 1,400 | 1,419 | 1,400 | 1,419 | +1.36% | 4,800 | 33億3465万 | -0.28% | 10.39 | 0.96 |
| 04/02 | 1,414 | 1,429 | 1,396 | 1,400 | -1.06% | 5,700 | 32億9000万 | -1.82% | 10.25 | 0.94 |
| 04/01 | 1,407 | 1,420 | 1,406 | 1,415 | +1.36% | 2,000 | 33億2525万 | -0.98% | 10.36 | 0.95 |
| 03/31 | 1,400 | 1,403 | 1,390 | 1,396 | -0.85% | 4,400 | 32億8060万 | -2.45% | 10.22 | 0.94 |
| 03/30 | 1,403 | 1,408 | 1,391 | 1,408 | -0.49% | 2,700 | 33億880万 | -1.88% | 10.31 | 0.95 |
| 03/27 | 1,415 | 1,415 | 1,414 | 1,415 | 0% | 2,400 | 33億2525万 | -1.6% | 10.36 | 0.95 |
| 03/26 | 1,408 | 1,415 | 1,408 | 1,415 | -0.21% | 2,200 | 33億2525万 | -1.8% | 10.36 | 0.95 |
| 03/25 | 1,424 | 1,424 | 1,398 | 1,418 | -0.14% | 4,500 | 33億3230万 | -1.73% | 10.38 | 0.96 |
| 03/24 | 1,420 | 1,428 | 1,420 | 1,420 | +1.07% | 800 | 33億3700万 | -1.8% | 10.4 | 0.96 |
| 03/23 | 1,400 | 1,406 | 1,379 | 1,405 | -0.35% | 7,000 | 33億175万 | -3.3% | 10.29 | 0.95 |
| 03/19 | 1,410 | 1,410 | 1,395 | 1,410 | -0.28% | 10,800 | 33億1350万 | -3.42% | 10.32 | 0.95 |
| 03/18 | 1,442 | 1,443 | 1,413 | 1,414 | +0.14% | 6,400 | 33億2290万 | -3.35% | 10.35 | 0.95 |
| 03/17 | 1,416 | 1,448 | 1,412 | 1,412 | +0.14% | 7,900 | 33億1820万 | -3.62% | 10.34 | 0.95 |
| 03/16 | 1,393 | 1,412 | 1,337 | 1,410 | +1.22% | 9,400 | 33億1350万 | -3.82% | 10.32 | 0.95 |
| 03/13 | 1,414 | 1,430 | 1,391 | 1,393 | -2.38% | 9,100 | 32億7355万 | -5.11% | 10.2 | 0.94 |
| 03/12 | 1,409 | 1,431 | 1,409 | 1,427 | +0.78% | 2,800 | 33億5345万 | -2.86% | 10.45 | 0.96 |
| 03/11 | 1,460 | 1,460 | 1,416 | 1,416 | -1.32% | 4,100 | 33億2760万 | -3.61% | 10.37 | 0.95 |
| 03/10 | 1,449 | 1,450 | 1,435 | 1,435 | +0.49% | 1,800 | 33億7225万 | -2.38% | 10.51 | 0.97 |
| 03/09 | 1,418 | 1,428 | 1,402 | 1,428 | -2.19% | 5,400 | 33億5580万 | -2.79% | 10.45 | 0.96 |
| 03/06 | 1,438 | 1,460 | 1,429 | 1,460 | +3.11% | 4,400 | 34億3100万 | -0.61% | 10.69 | 0.98 |
| 03/05 | 1,418 | 1,439 | 1,416 | 1,416 | +2.02% | 4,400 | 33億2760万 | -3.54% | 10.37 | 0.95 |
| 03/04 | 1,443 | 1,443 | 1,370 | 1,388 | -5.06% | 16,000 | 32億6180万 | -5.45% | 10.16 | 0.94 |
| 03/03 | 1,499 | 1,513 | 1,462 | 1,462 | -2.4% | 7,100 | 34億3570万 | -0.48% | 10.7 | 0.99 |
| 03/02 | 1,500 | 1,513 | 1,490 | 1,498 | +0.27% | 8,500 | 35億2030万 | +2.11% | 10.97 | 1.01 |
| 02/27 | 1,482 | 1,514 | 1,482 | 1,494 | +0.27% | 3,800 | 35億1090万 | +2.05% | 10.94 | 1.01 |
| 02/26 | 1,480 | 1,506 | 1,479 | 1,490 | +0.74% | 9,800 | 35億150万 | +1.78% | 10.91 | 1 |
| 02/25 | 1,480 | 1,485 | 1,465 | 1,479 | +0.07% | 8,600 | 34億7565万 | +1.23% | 10.83 | 1 |
| 02/24 | 1,505 | 1,505 | 1,472 | 1,478 | -0.54% | 3,800 | 34億7330万 | +1.23% | 10.82 | 1 |
| 02/20 | 1,483 | 1,486 | 1,466 | 1,486 | +0.47% | 3,000 | 34億9210万 | +1.92% | 10.88 | 1 |
| 02/19 | 1,492 | 1,502 | 1,463 | 1,479 | -0.87% | 9,200 | 34億7565万 | +1.58% | 10.83 | 1 |
| 02/18 | 1,479 | 1,493 | 1,465 | 1,492 | +2.12% | 12,000 | 35億620万 | +2.61% | 10.92 | 1.01 |
| 02/17 | 1,510 | 1,514 | 1,461 | 1,461 | -1.95% | 15,200 | 34億3335万 | +0.69% | 10.7 | 0.98 |
| 02/16 | 1,580 | 1,580 | 1,472 | 1,490 | -6.88% | 19,400 | 35億150万 | +2.76% | 10.91 | 1 |
| 02/13 | 1,589 | 1,613 | 1,570 | 1,600 | +1.59% | 22,900 | 37億6000万 | +10.42% | 11.71 | 1.08 |
| 02/12 | 1,554 | 1,578 | 1,501 | 1,575 | +5.07% | 34,600 | 37億125万 | +9.3% | 11.53 | 1.06 |
| 02/10 | 1,461 | 1,500 | 1,459 | 1,499 | +2.6% | 6,100 | 35億2265万 | +4.68% | 10.97 | 1.01 |
| 02/09 | 1,468 | 1,471 | 1,459 | 1,461 | +1.46% | 4,900 | 34億3335万 | +2.38% | 10.7 | 0.98 |
| 02/06 | 1,437 | 1,443 | 1,434 | 1,440 | -0.35% | 4,300 | 33億8400万 | +1.12% | 10.54 | 0.97 |
| 02/05 | 1,432 | 1,452 | 1,432 | 1,445 | +1.05% | 2,400 | 33億9575万 | +1.69% | 10.58 | 0.97 |
| 02/04 | 1,427 | 1,445 | 1,427 | 1,430 | +0.21% | 1,300 | 33億6050万 | +0.92% | 10.47 | 0.96 |
| 02/03 | 1,431 | 1,431 | 1,420 | 1,427 | -0.07% | 1,700 | 33億5345万 | +0.92% | 10.45 | 0.96 |
| 02/02 | 1,411 | 1,428 | 1,410 | 1,428 | +0.21% | 4,300 | 33億5580万 | +1.2% | 10.45 | 0.96 |
| 01/30 | 1,426 | 1,426 | 1,415 | 1,425 | 0% | 1,000 | 33億4875万 | +1.21% | 10.43 | 0.96 |
| 01/29 | 1,406 | 1,426 | 1,406 | 1,425 | +0.21% | 2,100 | 33億4875万 | +1.42% | 10.43 | 0.96 |
| 01/28 | 1,425 | 1,425 | 1,415 | 1,422 | -0.49% | 1,600 | 33億4170万 | +1.28% | 10.41 | 0.96 |
| 01/27 | 1,415 | 1,429 | 1,410 | 1,429 | +0.92% | 2,600 | 33億5815万 | +1.78% | 10.46 | 0.96 |
| 01/26 | 1,415 | 1,437 | 1,414 | 1,416 | +0.07% | 3,700 | 33億2760万 | +0.85% | 10.37 | 0.95 |
| 01/23 | 1,416 | 1,426 | 1,414 | 1,415 | -0.77% | 4,000 | 33億2525万 | +0.86% | 10.36 | 0.95 |
| 01/22 | 1,475 | 1,476 | 1,408 | 1,426 | -3.19% | 9,500 | 33億5110万 | +1.49% | 10.44 | 0.96 |
| 01/21 | 1,428 | 1,475 | 1,420 | 1,473 | +2.86% | 14,300 | 34億6155万 | +4.77% | 10.78 | 0.99 |
| 01/20 | 1,436 | 1,454 | 1,427 | 1,432 | -0.28% | 2,100 | 33億6520万 | +1.85% | 10.48 | 0.97 |
| 01/19 | 1,442 | 1,442 | 1,420 | 1,436 | -0.42% | 3,800 | 33億7460万 | +1.99% | 10.51 | 0.97 |
| 01/16 | 1,434 | 1,448 | 1,434 | 1,442 | -0.14% | 2,600 | 33億8870万 | +2.27% | 10.56 | 0.97 |
| 01/15 | 1,437 | 1,450 | 1,430 | 1,444 | +1.55% | 3,300 | 33億9340万 | +2.19% | 10.57 | 0.97 |
| 01/14 | 1,413 | 1,460 | 1,409 | 1,422 | +0.21% | 5,600 | 33億4170万 | +0.49% | 10.41 | 0.96 |
| 01/13 | 1,436 | 1,441 | 1,402 | 1,419 | -1.18% | 4,000 | 33億3465万 | +0.14% | 10.39 | 0.96 |
| 01/09 | 1,465 | 1,465 | 1,436 | 1,436 | -1.78% | 5,800 | 33億7460万 | +1.27% | 10.51 | 0.97 |
| 01/08 | 1,385 | 1,462 | 1,385 | 1,462 | +5.64% | 8,000 | 34億3570万 | +3.1% | 10.7 | 0.99 |
| 01/07 | 1,372 | 1,386 | 1,363 | 1,384 | +1.17% | 3,400 | 32億5240万 | -2.33% | 10.13 | 0.93 |
| 01/06 | 1,376 | 1,390 | 1,355 | 1,368 | -0.87% | 10,600 | 32億1480万 | -3.66% | 10.01 | 0.92 |
| 01/05 | 1,381 | 1,394 | 1,380 | 1,380 | +0.36% | 2,900 | 32億4300万 | -3.02% | 10.1 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 1,352 | 1,375 | 1,348 | 1,375 | +1.7% | 1,700 | 32億3125万 | -3.64% | 10.07 | 0.97 |
| 12/29 | 1,346 | 1,352 | 1,325 | 1,352 | +0.52% | 3,400 | 31億7720万 | -5.52% | 9.9 | 0.96 |
| 12/26 | 1,362 | 1,368 | 1,345 | 1,345 | -1.1% | 8,600 | 31億6075万 | -6.34% | 9.85 | 0.95 |
| 12/25 | 1,360 | 1,367 | 1,341 | 1,360 | 0% | 6,600 | 31億9600万 | -5.75% | 9.96 | 0.96 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 6月期 | 2,686 8/14 | 1,411 11/17 | 1,291,000 7/28 | +25.87% 1/4 | -20.93% 11/17 |
| 2025年 6月期 | 1,710 7/2 | 1,052 4/7 | 422,200 12/10 | +13.74% 7/11 | -28.73% 8/5 |
| 最新 | 1,865 2026/5/28 | 118,900 | +8.87% 1,713 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/28 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
1,052円（2025/04/07） - 77%（1.77倍）
1,865円（5/28）
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。
