- 9552
- 2026/11/06
- 時価
- 547億円
- PER 予
- 15.07倍
- 2022年以降
- 19.07-102.2倍
（2022-2025年） - PBR
- 13.67倍
- 2022年以降
- 9.68-49.12倍
（2022-2025年） - 配当 予
- 0%
- ROE 予
- 90.75%
- ROA 予
- 26.65%
- 資料
- Link
- CSV,JSON
クオンツ総研 HD（9552）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,092
- 始値
- 1,002
- 高値
- 1,042
- 安値
- 996
- 終値 -7.33%
- 1,012
- 出来高 +34.71%
- 389,300
乖離率
- 株価（5日）
移動平均値 - -2.79%
1,041 - 株価（25日）
移動平均値 - -4.35%
1,058 - 出来高（5日）
移動平均値 - +36.95%
284,260
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 1,002 | 1,042 | 996 | 1,012 | -7.33% | 389,300 | - | -4.35% | - | - |
| 11/05 | 1,090 | 1,132 | 1,081 | 1,092 | +4.5% | 289,000 | - | +3.21% | - | - |
| 11/04 | 1,040 | 1,079 | 1,032 | 1,045 | +0.97% | 329,000 | - | -0.95% | - | - |
| 11/02 | 1,020 | 1,066 | 998 | 1,035 | +1.47% | 210,400 | - | -1.9% | - | - |
| 10/30 | 1,022 | 1,035 | 1,000 | 1,020 | +0.69% | 203,600 | - | -3.32% | - | - |
| 10/29 | 1,020 | 1,021 | 997 | 1,013 | -0.78% | 404,700 | - | -3.98% | - | - |
| 10/28 | 1,038 | 1,043 | 1,014 | 1,021 | -1.35% | 222,700 | - | -3.31% | - | - |
| 10/27 | 1,053 | 1,064 | 1,020 | 1,035 | -1.71% | 229,200 | - | -2.08% | - | - |
| 10/26 | 1,052 | 1,072 | 1,039 | 1,053 | -2.68% | 229,900 | - | -0.47% | - | - |
| 10/23 | 1,087 | 1,098 | 1,048 | 1,082 | +2.37% | 309,100 | - | +2.17% | - | - |
| 10/22 | 1,095 | 1,129 | 1,050 | 1,057 | -0.84% | 367,600 | - | -0.09% | - | - |
| 10/21 | 1,085 | 1,094 | 1,066 | 1,066 | +0.28% | 181,600 | - | +0.95% | - | - |
| 10/20 | 1,108 | 1,109 | 1,061 | 1,063 | -4.06% | 185,300 | - | +0.85% | - | - |
| 10/19 | 1,081 | 1,126 | 1,070 | 1,108 | +0.54% | 171,800 | - | +5.12% | - | - |
| 10/16 | 1,080 | 1,118 | 1,079 | 1,102 | +3.57% | 138,000 | - | +4.55% | - | - |
| 10/15 | 1,053 | 1,095 | 1,040 | 1,064 | -0.28% | 208,300 | - | +0.76% | - | - |
| 10/14 | 1,080 | 1,090 | 1,061 | 1,067 | -1.66% | 128,100 | - | +0.57% | - | - |
| 10/13 | 1,118 | 1,120 | 1,081 | 1,085 | -4.74% | 252,900 | - | +1.88% | - | - |
| 10/09 | 1,073 | 1,144 | 1,073 | 1,139 | +6.25% | 269,300 | - | +6.65% | - | - |
| 10/08 | 1,070 | 1,083 | 1,039 | 1,072 | -0.56% | 247,400 | - | 0% | - | - |
| 10/07 | 1,103 | 1,122 | 1,066 | 1,078 | -2.18% | 244,600 | - | +0.09% | - | - |
| 10/06 | 1,049 | 1,104 | 1,041 | 1,102 | +8.15% | 513,100 | - | +2.23% | - | - |
| 10/05 | 1,002 | 1,031 | 1,001 | 1,019 | +1.9% | 260,000 | - | -5.47% | - | - |
| 10/02 | 1,012 | 1,031 | 995 | 1,000 | -2.15% | 200,700 | - | -7.49% | - | - |
| 10/01 | 1,009 | 1,030 | 1,002 | 1,022 | +0.1% | 119,200 | - | -5.72% | - | - |
| 09/30 | 1,027 | 1,032 | 1,011 | 1,021 | +0.59% | 155,800 | - | -6.16% | - | - |
| 09/29 | 1,032 | 1,039 | 1,015 | 1,015 | -2.59% | 154,200 | - | -6.97% | - | - |
| 09/28 | 1,040 | 1,045 | 1,011 | 1,042 | +1.66% | 185,800 | - | -4.75% | - | - |
| 09/25 | 1,031 | 1,040 | 1,018 | 1,025 | -0.97% | 212,900 | - | -6.05% | - | - |
| 09/24 | 1,019 | 1,045 | 1,019 | 1,035 | +0.19% | 204,900 | - | -4.96% | - | - |
| 09/18 | 1,050 | 1,050 | 1,020 | 1,033 | -1.71% | 383,000 | - | -4.97% | - | - |
| 09/17 | 1,054 | 1,085 | 1,044 | 1,051 | -0.76% | 203,800 | - | -3.13% | - | - |
| 09/16 | 1,050 | 1,069 | 1,046 | 1,059 | +0.19% | 154,700 | - | -2.31% | - | - |
| 09/15 | 1,070 | 1,080 | 1,055 | 1,057 | -1.21% | 223,700 | - | -2.22% | - | - |
| 09/14 | 996 | 1,075 | 987 | 1,070 | +7.43% | 395,000 | - | -0.74% | - | - |
| 09/11 | 1,006 | 1,025 | 979 | 996 | -3.68% | 448,700 | - | -7.26% | - | - |
| 09/10 | 1,040 | 1,066 | 1,028 | 1,034 | -1.43% | 219,000 | - | -3.63% | - | - |
| 09/09 | 1,096 | 1,108 | 1,049 | 1,049 | -4.81% | 292,400 | - | -2.05% | - | - |
| 09/08 | 1,145 | 1,155 | 1,085 | 1,102 | -5.08% | 285,000 | - | +3.18% | - | - |
| 09/07 | 1,200 | 1,213 | 1,161 | 1,161 | -3.09% | 296,300 | - | +9.22% | - | - |
| 09/04 | 1,176 | 1,217 | 1,171 | 1,198 | +3.45% | 349,800 | - | +13.66% | - | - |
| 09/03 | 1,162 | 1,183 | 1,140 | 1,158 | -0.94% | 254,800 | - | +11.03% | - | - |
| 09/02 | 1,172 | 1,215 | 1,166 | 1,169 | -4.42% | 429,800 | - | +13.06% | - | - |
| 09/01 | 1,212 | 1,223 | 1,170 | 1,223 | +0.99% | 456,200 | - | +19.55% | - | - |
| 08/31 | 1,135 | 1,211 | 1,135 | 1,211 | +9.49% | 830,400 | - | +19.78% | - | - |
| 08/28 | 1,075 | 1,109 | 1,069 | 1,106 | +1.94% | 443,600 | - | +10.93% | - | - |
| 08/27 | 1,085 | 1,109 | 1,053 | 1,085 | -0.91% | 304,700 | - | +9.82% | - | - |
| 08/26 | 1,067 | 1,100 | 1,045 | 1,095 | +0.64% | 374,000 | - | +11.73% | - | - |
| 08/25 | 1,107 | 1,116 | 1,078 | 1,088 | -1.54% | 276,300 | - | +12.16% | - | - |
| 08/24 | 1,129 | 1,170 | 1,097 | 1,105 | +0.36% | 763,700 | - | +14.98% | - | - |
| 08/21 | 1,088 | 1,133 | 1,077 | 1,101 | -0.36% | 805,100 | - | +15.77% | - | - |
| 08/20 | 970 | 1,105 | 959 | 1,105 | +15.71% | 918,200 | - | +17.3% | - | - |
| 08/19 | 952 | 982 | 933 | 955 | -2.05% | 476,900 | - | +2.25% | - | - |
| 08/18 | 995 | 1,003 | 960 | 975 | -1.22% | 350,500 | - | +4.84% | - | - |
| 08/17 | 967 | 1,004 | 897 | 987 | -1% | 712,900 | - | +6.7% | - | - |
| 08/14 | 1,000 | 1,001 | 975 | 997 | -1.48% | 405,900 | - | +8.49% | - | - |
| 08/13 | 982 | 1,016 | 972 | 1,012 | +2.02% | 288,100 | - | +10.84% | - | - |
| 08/12 | 983 | 1,000 | 979 | 992 | +2.48% | 185,800 | - | +9.25% | - | - |
| 08/10 | 999 | 1,005 | 967 | 968 | -0.92% | 207,700 | - | +7.08% | - | - |
| 08/07 | 980 | 988 | 960 | 977 | -0.31% | 138,800 | - | +8.44% | - | - |
| 08/06 | 975 | 988 | 954 | 980 | +0.82% | 153,400 | - | +9.25% | - | - |
| 08/05 | 975 | 981 | 947 | 972 | -0.31% | 247,700 | - | +9.09% | - | - |
| 08/04 | 975 | 986 | 960 | 975 | -0.91% | 204,600 | - | +9.92% | - | - |
| 08/03 | 914 | 995 | 911 | 984 | +6.03% | 270,900 | - | +11.56% | - | - |
| 07/31 | 900 | 931 | 887 | 928 | -0.11% | 261,100 | - | +6.06% | - | - |
| 07/30 | 900 | 938 | 894 | 929 | +0.76% | 219,200 | - | +6.54% | - | - |
| 07/29 | 918 | 927 | 898 | 922 | +2.1% | 302,200 | - | +6.22% | - | - |
| 07/28 | 911 | 917 | 885 | 903 | -0.88% | 236,500 | - | +3.91% | - | - |
| 07/27 | 892 | 917 | 865 | 911 | +5.56% | 434,000 | - | +4.47% | - | - |
| 07/24 | 868 | 897 | 859 | 863 | -2.82% | 292,500 | - | -1.71% | - | - |
| 07/23 | 872 | 888 | 865 | 888 | +1.14% | 132,100 | - | +0.34% | - | - |
| 07/22 | 890 | 900 | 869 | 878 | +1.86% | 195,700 | - | -1.68% | - | - |
| 07/21 | 845 | 872 | 844 | 862 | +0.82% | 237,100 | - | -4.22% | - | - |
| 07/17 | 872 | 880 | 838 | 855 | -0.23% | 338,200 | - | -5.84% | - | - |
| 07/16 | 881 | 893 | 854 | 857 | -2.72% | 192,400 | - | -6.44% | - | - |
| 07/15 | 903 | 910 | 869 | 881 | -1.45% | 141,500 | - | -4.65% | - | - |
| 07/14 | 877 | 905 | 875 | 894 | +3.71% | 246,800 | - | -4.28% | - | - |
| 07/13 | 858 | 871 | 831 | 862 | +2.13% | 220,100 | - | -8.59% | - | - |
| 07/10 | 872 | 875 | 838 | 844 | -0.12% | 172,600 | - | -11.44% | - | - |
| 07/09 | 839 | 867 | 813 | 845 | +0.84% | 248,800 | - | -12.62% | - | - |
| 07/08 | 900 | 908 | 838 | 838 | -5.63% | 244,600 | - | -14.23% | - | - |
| 07/07 | 878 | 897 | 873 | 888 | 0% | 107,200 | - | -9.94% | - | - |
| 07/06 | 903 | 903 | 871 | 888 | -1.55% | 226,200 | - | -10.48% | - | - |
| 07/03 | 881 | 911 | 878 | 902 | +3.44% | 283,600 | - | -9.35% | - | - |
| 07/02 | 882 | 905 | 860 | 872 | +3.81% | 297,700 | - | -12.27% | - | - |
| 07/01 | 870 | 877 | 835 | 840 | -3.89% | 236,300 | - | -15.24% | - | - |
| 06/30 | 851 | 888 | 836 | 874 | +2.82% | 398,500 | - | -11.98% | - | - |
| 06/29 | 852 | 854 | 826 | 850 | +4.81% | 292,900 | - | -14.4% | - | - |
| 06/26 | 840 | 842 | 804 | 811 | -3.34% | 488,200 | - | -18.41% | - | - |
| 06/25 | 857 | 857 | 818 | 839 | -0.36% | 512,400 | - | -16.02% | - | - |
| 06/24 | 934 | 934 | 837 | 842 | -11.18% | 859,300 | - | -15.97% | - | - |
| 06/23 | 980 | 989 | 944 | 948 | -3.07% | 474,900 | - | -5.58% | - | - |
| 06/22 | 1,038 | 1,038 | 960 | 978 | -6.68% | 711,000 | - | -2.2% | - | - |
| 06/19 | 1,031 | 1,048 | 1,010 | 1,048 | +0.87% | 360,200 | - | +5.86% | - | - |
| 06/18 | 1,096 | 1,107 | 1,032 | 1,039 | -4.77% | 537,700 | - | +6.89% | - | - |
| 06/17 | 1,040 | 1,102 | 1,040 | 1,091 | +3.61% | 489,500 | - | +14.24% | - | - |
| 06/16 | 1,053 | 1,053 | 1,016 | 1,053 | -1.03% | 399,000 | - | +12.38% | - | - |
| 06/15 | 1,046 | 1,082 | 1,001 | 1,064 | +1.62% | 511,800 | - | +15.53% | - | - |
| 06/12 | 1,050 | 1,062 | 1,015 | 1,047 | -1.69% | 529,400 | - | +15.69% | - | - |
| 06/11 | 1,122 | 1,128 | 1,059 | 1,065 | -5.5% | 763,100 | - | +19.8% | - | - |
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 9月期 | 1,783 5,350 9/20 | 615 1,845 7/6 | 32,443,200 10,814,400 6/28 | 1024億7336万 | 341億8785万 | +50.37% 8/5 | -3.85% 9/26 |
| 2023年 9月期 | 4,690 14,070 6/21 | 1,635 4,905 10/3 | 16,589,700 5,529,900 5/1 | 2704億516万 | 939億4987万 | +52.6% 1/31 | -21.15% 12/21 |
| 2024年 9月期 | 7,500 3/13 | 2,078 8/6 | 5,885,200 6/10 | 4392億4500万 | 1232億5198万 | +33.03% 2/2 | -38.21% 8/5 |
| 2025年 9月期 | 3,045 10/1 | 915 4/7 | 5,563,100 2/3 | 1806億745万 | 542億7120万 | +17.31% 5/2 | -25.24% 2/5 |
| 最新 | 1,012 2026/11/6 | 389,300 | 547億5055万 | -4.35% 1,058 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 114%（2.14倍）
- 2024/12/30 vs 2023/12/29
- -54%（0.46倍）
- 2025/12/30 vs 2024/12/30
- -45%（0.55倍）
- 2026/11/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
556円（2026/03/23） - 82%（1.82倍）
1,012円（11/6）
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。
