ビジョン（9416）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,057
- 始値
- 1,058
- 高値
- 1,080
- 安値
- 1,056
- 終値 +0.95%
- 1,067
- 出来高 +2.59%
- 345,100
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,068 - 株価（25日）
移動平均値 - -0.93%
1,077 - 出来高（5日）
移動平均値 - -31.59%
504,480
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 | 1,058 | 1,080 | 1,056 | 1,067 | +0.95% | 345,100 | 543億5148万 | -0.93% | 10.31 | 2.57 |
| 05/28 | 1,058 | 1,063 | 1,044 | 1,057 | -0.09% | 336,400 | 538億4210万 | -2.22% | 10.21 | 2.55 |
| 05/27 | 1,061 | 1,064 | 1,046 | 1,058 | -0.28% | 402,700 | 538億9303万 | -2.58% | 10.22 | 2.55 |
| 05/26 | 1,087 | 1,089 | 1,060 | 1,061 | -3.46% | 418,700 | 540億4585万 | -2.75% | 10.25 | 2.56 |
| 05/25 | 1,063 | 1,104 | 1,060 | 1,099 | +7.96% | 1,019,500 | 559億8152万 | +0.18% | 10.62 | 2.65 |
| 05/22 | 1,020 | 1,021 | 1,008 | 1,018 | 0% | 454,100 | 518億5549万 | -7.45% | 9.84 | 2.45 |
| 05/21 | 1,030 | 1,033 | 1,015 | 1,018 | -0.39% | 284,600 | 518億5549万 | -8.04% | 9.84 | 2.45 |
| 05/20 | 1,031 | 1,032 | 1,000 | 1,022 | -0.39% | 464,500 | 520億5924万 | -8.34% | 9.88 | 2.46 |
| 05/19 | 1,008 | 1,028 | 1,004 | 1,026 | +2.19% | 422,100 | 522億6300万 | -8.56% | 9.91 | 2.47 |
| 05/18 | 1,044 | 1,045 | 1,000 | 1,004 | -3.37% | 659,600 | 511億4235万 | -11.07% | 9.7 | 2.42 |
| 05/15 | 1,020 | 1,039 | 994 | 1,039 | -5.97% | 961,800 | 529億2520万 | -8.54% | 10.04 | 2.5 |
| 05/14 | 1,140 | 1,140 | 1,091 | 1,105 | +1.47% | 255,000 | 562億8715万 | -3.24% | 10.68 | 2.66 |
| 05/13 | 1,105 | 1,105 | 1,089 | 1,089 | -0.82% | 198,500 | 554億7213万 | -4.81% | 10.52 | 2.62 |
| 05/12 | 1,111 | 1,115 | 1,094 | 1,098 | -0.99% | 148,500 | 559億3058万 | -4.19% | 10.61 | 2.65 |
| 05/11 | 1,111 | 1,115 | 1,105 | 1,109 | -0.54% | 153,800 | 564億9090万 | -3.48% | 10.72 | 2.67 |
| 05/08 | 1,108 | 1,116 | 1,104 | 1,115 | +0.63% | 151,700 | 567億9653万 | -3.04% | 10.77 | 2.69 |
| 05/07 | 1,102 | 1,114 | 1,100 | 1,108 | +1.19% | 173,300 | 564億3996万 | -3.74% | 10.71 | 2.67 |
| 05/01 | 1,091 | 1,099 | 1,085 | 1,095 | +0.18% | 150,900 | 557億7776万 | -5.03% | 10.58 | 2.64 |
| 04/30 | 1,099 | 1,103 | 1,083 | 1,093 | -1.18% | 219,500 | 556億7588万 | -5.45% | 10.56 | 2.63 |
| 04/28 | 1,097 | 1,106 | 1,093 | 1,106 | +1.37% | 181,800 | 563億3809万 | -4.49% | 10.69 | 2.67 |
| 04/27 | 1,087 | 1,099 | 1,082 | 1,091 | +0.65% | 206,700 | 555億7401万 | -5.95% | 10.54 | 2.63 |
| 04/24 | 1,106 | 1,111 | 1,075 | 1,084 | -1.9% | 339,200 | 552億1744万 | -6.63% | 10.48 | 2.61 |
| 04/23 | 1,109 | 1,112 | 1,100 | 1,105 | -0.81% | 339,300 | 562億8715万 | -5.07% | 10.68 | 2.66 |
| 04/22 | 1,140 | 1,146 | 1,114 | 1,114 | -2.45% | 300,600 | 567億4560万 | -4.54% | 10.77 | 2.68 |
| 04/21 | 1,170 | 1,179 | 1,140 | 1,142 | -1.64% | 337,200 | 581億7188万 | -2.31% | 11.04 | 2.75 |
| 04/20 | 1,186 | 1,186 | 1,155 | 1,161 | -1.94% | 255,600 | 591億3971万 | -0.85% | 11.22 | 2.8 |
| 04/17 | 1,192 | 1,202 | 1,179 | 1,184 | -0.5% | 188,700 | 603億1130万 | +1.02% | 11.44 | 2.85 |
| 04/16 | 1,208 | 1,218 | 1,190 | 1,190 | -1.33% | 183,900 | 606億1693万 | +1.45% | 11.5 | 2.87 |
| 04/15 | 1,202 | 1,212 | 1,194 | 1,206 | +1.6% | 214,800 | 614億3195万 | +2.73% | 11.65 | 2.91 |
| 04/14 | 1,202 | 1,203 | 1,186 | 1,187 | -0.75% | 142,500 | 604億6411万 | +1.02% | 11.47 | 2.86 |
| 04/13 | 1,197 | 1,208 | 1,185 | 1,196 | -0.75% | 227,900 | 609億2256万 | +1.79% | 11.56 | 2.88 |
| 04/10 | 1,197 | 1,208 | 1,193 | 1,205 | +0.75% | 258,800 | 613億8101万 | +2.38% | 11.64 | 2.9 |
| 04/09 | 1,202 | 1,206 | 1,188 | 1,196 | -1.08% | 231,400 | 609億2256万 | +1.61% | 11.56 | 2.88 |
| 04/08 | 1,199 | 1,209 | 1,198 | 1,209 | +2.28% | 224,300 | 615億8476万 | +2.72% | 11.68 | 2.91 |
| 04/07 | 1,176 | 1,195 | 1,172 | 1,182 | +1.11% | 213,400 | 602億942万 | +0.34% | 11.42 | 2.85 |
| 04/06 | 1,168 | 1,178 | 1,166 | 1,169 | +0.69% | 119,400 | 595億4722万 | -1.1% | 11.3 | 2.82 |
| 04/03 | 1,153 | 1,175 | 1,153 | 1,161 | +0.87% | 122,800 | 591億3971万 | -2.27% | 11.22 | 2.8 |
| 04/02 | 1,169 | 1,181 | 1,147 | 1,151 | -1.2% | 193,000 | 586億3032万 | -3.52% | 11.12 | 2.77 |
| 04/01 | 1,154 | 1,165 | 1,138 | 1,165 | +2.73% | 278,300 | 593億4346万 | -2.84% | 11.26 | 2.81 |
| 03/31 | 1,140 | 1,153 | 1,130 | 1,134 | -0.53% | 224,300 | 577億6437万 | -5.81% | 10.96 | 2.73 |
| 03/30 | 1,143 | 1,145 | 1,130 | 1,140 | -2.4% | 300,900 | 580億7000万 | -5.79% | 11.02 | 2.74 |
| 03/27 | 1,154 | 1,176 | 1,150 | 1,168 | +1.21% | 296,100 | 594億9628万 | -3.87% | 11.29 | 2.81 |
| 03/26 | 1,162 | 1,164 | 1,142 | 1,154 | -0.43% | 185,200 | 587億8314万 | -5.33% | 11.15 | 2.78 |
| 03/25 | 1,156 | 1,174 | 1,152 | 1,159 | +1.49% | 306,700 | 590億3783万 | -5.16% | 11.2 | 2.79 |
| 03/24 | 1,149 | 1,157 | 1,128 | 1,142 | +1.33% | 524,000 | 581億7188万 | -6.78% | 11.04 | 2.75 |
| 03/23 | 1,133 | 1,139 | 1,100 | 1,127 | -2.17% | 373,800 | 574億780万 | -8.45% | 10.89 | 2.71 |
| 03/19 | 1,170 | 1,173 | 1,144 | 1,152 | -2.21% | 488,400 | 586億8126万 | -6.95% | 11.13 | 2.77 |
| 03/18 | 1,183 | 1,187 | 1,167 | 1,178 | +0.51% | 265,200 | 600億567万 | -5.46% | 11.38 | 2.83 |
| 03/17 | 1,184 | 1,193 | 1,170 | 1,172 | -1.01% | 256,000 | 597億3万 | -6.31% | 11.33 | 2.82 |
| 03/16 | 1,186 | 1,190 | 1,177 | 1,184 | -0.59% | 290,200 | 603億1130万 | -5.73% | 11.44 | 2.85 |
| 03/13 | 1,191 | 1,202 | 1,188 | 1,191 | -0.33% | 267,600 | 606億6787万 | -5.48% | 11.51 | 2.87 |
| 03/12 | 1,205 | 1,213 | 1,188 | 1,195 | -1.73% | 348,600 | 608億7162万 | -5.46% | 11.55 | 2.88 |
| 03/11 | 1,229 | 1,239 | 1,207 | 1,216 | -1.54% | 376,100 | 619億4133万 | -4.18% | 11.75 | 2.93 |
| 03/10 | 1,220 | 1,236 | 1,204 | 1,235 | +2.57% | 337,900 | 629億917万 | -2.91% | 11.93 | 2.97 |
| 03/09 | 1,189 | 1,208 | 1,167 | 1,204 | -2.27% | 558,000 | 613億3007万 | -5.49% | 11.63 | 2.9 |
| 03/06 | 1,203 | 1,232 | 1,196 | 1,232 | +1.15% | 491,700 | 627億5635万 | -3.52% | 11.91 | 2.96 |
| 03/05 | 1,220 | 1,241 | 1,208 | 1,218 | +1.92% | 366,900 | 620億4321万 | -4.77% | 11.77 | 2.93 |
| 03/04 | 1,217 | 1,223 | 1,180 | 1,195 | -2.45% | 780,400 | 608億7162万 | -6.64% | 11.55 | 2.88 |
| 03/03 | 1,265 | 1,266 | 1,225 | 1,225 | -4% | 468,700 | 623億9978万 | -4.52% | 11.84 | 2.95 |
| 03/02 | 1,300 | 1,303 | 1,269 | 1,276 | -3.33% | 423,600 | 649億9765万 | -0.62% | 12.33 | 3.07 |
| 02/27 | 1,292 | 1,320 | 1,285 | 1,320 | +2.17% | 326,100 | 672億3895万 | +2.88% | 12.76 | 3.18 |
| 02/26 | 1,294 | 1,303 | 1,272 | 1,292 | -0.69% | 307,700 | 658億1267万 | +1.02% | 12.49 | 3.11 |
| 02/25 | 1,290 | 1,312 | 1,285 | 1,301 | +0.85% | 285,000 | 662億7111万 | +1.88% | 12.57 | 3.13 |
| 02/24 | 1,295 | 1,312 | 1,284 | 1,290 | -0.08% | 361,900 | 657億1079万 | +1.18% | 12.47 | 3.1 |
| 02/20 | 1,264 | 1,299 | 1,260 | 1,291 | +2.06% | 375,800 | 657億6173万 | +1.33% | 12.48 | 3.11 |
| 02/19 | 1,248 | 1,268 | 1,247 | 1,265 | +1.2% | 273,900 | 644億3732万 | -0.71% | 12.22 | 3.04 |
| 02/18 | 1,245 | 1,258 | 1,223 | 1,250 | +0.89% | 309,200 | 636億7325万 | -1.81% | 12.08 | 3.01 |
| 02/17 | 1,238 | 1,253 | 1,216 | 1,239 | +0.73% | 410,700 | 631億1292万 | -2.75% | 11.97 | 2.98 |
| 02/16 | 1,323 | 1,325 | 1,226 | 1,230 | -4.87% | 736,400 | 626億5447万 | -3.53% | 11.89 | 2.96 |
| 02/13 | 1,324 | 1,324 | 1,283 | 1,293 | -1.37% | 422,500 | 658億6360万 | +1.33% | 12.49 | 3.11 |
| 02/12 | 1,338 | 1,339 | 1,310 | 1,311 | -2.02% | 263,800 | 667億8050万 | +2.82% | 12.67 | 3.15 |
| 02/10 | 1,312 | 1,343 | 1,312 | 1,338 | +2.14% | 415,100 | 681億5584万 | +5.02% | 12.93 | 3.22 |
| 02/09 | 1,306 | 1,324 | 1,295 | 1,310 | +0.61% | 247,400 | 667億2956万 | +2.99% | 12.66 | 3.15 |
| 02/06 | 1,305 | 1,309 | 1,287 | 1,302 | +0.85% | 162,200 | 663億2205万 | +2.44% | 12.58 | 3.13 |
| 02/05 | 1,293 | 1,311 | 1,284 | 1,291 | +0.62% | 201,200 | 657億6173万 | +1.57% | 12.48 | 3.11 |
| 02/04 | 1,296 | 1,300 | 1,276 | 1,283 | -1.76% | 185,500 | 653億5422万 | +0.94% | 12.4 | 3.09 |
| 02/03 | 1,299 | 1,306 | 1,287 | 1,306 | +0.54% | 212,800 | 665億2581万 | +2.67% | 12.62 | 3.14 |
| 02/02 | 1,292 | 1,311 | 1,283 | 1,299 | +0.54% | 271,300 | 661億6924万 | +2.12% | 12.55 | 3.13 |
| 01/30 | 1,287 | 1,305 | 1,282 | 1,292 | +1.25% | 277,500 | 658億1267万 | +1.57% | 12.49 | 3.11 |
| 01/29 | 1,262 | 1,284 | 1,258 | 1,276 | +0.16% | 350,900 | 649億9765万 | +0.39% | 12.33 | 3.07 |
| 01/28 | 1,266 | 1,277 | 1,256 | 1,274 | +0.87% | 204,200 | 648億9577万 | +0.16% | 12.31 | 3.07 |
| 01/27 | 1,255 | 1,274 | 1,247 | 1,263 | +0.88% | 174,300 | 643億3545万 | -0.79% | 12.21 | 3.04 |
| 01/26 | 1,258 | 1,268 | 1,248 | 1,252 | -0.48% | 149,300 | 637億7512万 | -1.73% | 12.1 | 3.01 |
| 01/23 | 1,250 | 1,275 | 1,250 | 1,258 | +0.8% | 224,300 | 640億8075万 | -1.41% | 12.16 | 3.03 |
| 01/22 | 1,233 | 1,249 | 1,229 | 1,248 | +1.71% | 165,800 | 635億7137万 | -2.35% | 12.06 | 3 |
| 01/21 | 1,235 | 1,239 | 1,212 | 1,227 | -1.37% | 213,900 | 625億166万 | -4.07% | 11.86 | 2.95 |
| 01/20 | 1,249 | 1,258 | 1,244 | 1,244 | -0.4% | 122,600 | 633億6761万 | -2.89% | 12.02 | 2.99 |
| 01/19 | 1,249 | 1,258 | 1,225 | 1,249 | -0.72% | 303,300 | 636億2231万 | -2.73% | 12.07 | 3.01 |
| 01/16 | 1,270 | 1,281 | 1,250 | 1,258 | -1.8% | 205,500 | 640億8075万 | -2.18% | 12.16 | 3.03 |
| 01/15 | 1,260 | 1,282 | 1,257 | 1,281 | +1.59% | 234,800 | 652億5234万 | -0.47% | 12.38 | 3.08 |
| 01/14 | 1,251 | 1,262 | 1,241 | 1,261 | +0.56% | 263,100 | 642億3357万 | -2.02% | 12.19 | 3.03 |
| 01/13 | 1,284 | 1,289 | 1,241 | 1,254 | -1.03% | 264,200 | 638億7700万 | -2.72% | 12.12 | 3.02 |
| 01/09 | 1,274 | 1,284 | 1,267 | 1,267 | -0.47% | 176,300 | 645億3920万 | -1.71% | 12.24 | 3.05 |
| 01/08 | 1,275 | 1,283 | 1,273 | 1,273 | +0.55% | 133,100 | 648億4483万 | -1.32% | 12.3 | 3.06 |
| 01/07 | 1,264 | 1,276 | 1,260 | 1,266 | -0.47% | 173,800 | 644億8826万 | -1.86% | 12.23 | 3.05 |
| 01/06 | 1,278 | 1,290 | 1,263 | 1,272 | -0.93% | 278,500 | 647億9389万 | -1.47% | 12.29 | 3.06 |
| 01/05 | 1,295 | 1,299 | 1,276 | 1,284 | -0.7% | 242,600 | 654億516万 | -0.54% | 12.41 | 3.09 |
| 2025 | ||||||||||
| 12/30 | 1,299 | 1,303 | 1,292 | 1,293 | -0.69% | 199,500 | 658億6360万 | +0.31% | 14.06 | 3.05 |
| 12/29 | 1,275 | 1,307 | 1,274 | 1,302 | +0.08% | 379,700 | 663億2205万 | +1.17% | 14.16 | 3.07 |
| 12/26 | 1,309 | 1,313 | 1,300 | 1,301 | -0.61% | 448,600 | 662億7111万 | +1.25% | 14.15 | 3.07 |
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 | |
| 2015年 12月期 | 398 2,390 12/21 | 290 1,741 12/24 | 30,105,600 5,017,600 12/21 | 185億8105万 | 135億3540万 | +11.44% 2/2 | - |
| 2016年 12月期 | 518 3,105 12/30 | 191 1,145 2/16 | 2,791,200 465,200 2/15 | 252億856万 | 92億9591万 | +27.52% 10/25 | -29.82% 2/16 |
| 2017年 12月期 | 982 5,890 6/22 | 505 3,030 1/4 | 3,714,000 619,000 2/24 | 479億3576万 | 245億9966万 | +29.85% 5/24 | -15.23% 4/14 |
| 2018年 12月期 | 1,797 5,390 10/2 | 860 2,581 2/15 2,580 2/13 | 2,747,100 915,700 5/11 | 879億5941万 | 420億1351万 | +19.42% 5/24 | -23.95% 12/25 |
| 2019年 12月期 | 2,047 6,140 5/15 | 1,195 3,585 1/4 | 2,130,700 11/11 | 1002億9935万 | 585億3946万 | +18.34% 5/15 | -17.11% 2/4 |
| 2020年 12月期 | 1,873 1/10 | 492 3/23 | 2,764,800 12/4 | 918億2794万 | 241億2138万 | +20.86% 9/7 | -45.48% 3/19 |
| 2021年 12月期 | 1,664 11/17 | 866 2/1 | 1,762,900 2/26 | 816億2419万 | 424億5807万 | +24.11% 2/26 | -15.56% 1/27 |
| 2022年 12月期 | 1,504 9/15 | 905 1/27 | 1,514,400 11/11 | 757億1496万 | 444億2744万 | +17.68% 8/12 | -19.04% 7/8 |
| 2023年 12月期 | 1,952 6/19 | 1,097 12/8 | 1,436,300 5/12 | 984億8620万 | 553億9839万 | +11.02% 2/20 | -11.96% 10/23 |
| 2024年 12月期 | 1,447 7/22 | 960 4/19 | 4,800,700 11/15 | 725億2479万 | 484億9027万 | +25.15% 11/21 | -21.56% 8/5 |
| 2025年 12月期 | 1,317 1/6 | 1,010 4/7 | 4,775,600 2/14 | 662億2323万 | 510億4348万 | +10.55% 8/18 | -10.88% 4/7 |
| 最新 | 1,067 2026/5/29 | 345,100 | 543億5148万 | -0.93% 1,077 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/05/29 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
191円（2016/02/16） - 459%（5.59倍）
1,067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。
