グラッドキューブ（9561）の株価チャート
株価
8/21
- 前日 (8/20)
- 406
- 始値
- 402
- 高値
- 408
- 安値
- 400
- 終値 +0.49%
- 408
- 出来高 -32.86%
- 33,300
乖離率
- 株価（5日）
移動平均値 - 0%
408 - 株価（25日）
移動平均値 - +0.25%
407 - 出来高（5日）
移動平均値 - -40.34%
55,820
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 402 | 408 | 400 | 408 | +0.49% | 33,300 | 34億4088万 | +0.25% | 68.84 | 4.56 |
| 08/20 | 408 | 410 | 399 | 406 | -0.25% | 49,600 | 34億2401万 | -0.49% | 68.5 | 4.54 |
| 08/19 | 414 | 416 | 399 | 407 | -1.93% | 60,400 | 34億3245万 | -0.25% | 68.67 | 4.55 |
| 08/18 | 407 | 415 | 400 | 415 | +2.72% | 69,000 | 34億9991万 | +1.72% | 70.02 | 4.64 |
| 08/17 | 437 | 437 | 401 | 404 | -5.83% | 66,800 | 34億715万 | -0.98% | 68.17 | 4.52 |
| 08/14 | 422 | 434 | 419 | 429 | +3.13% | 29,200 | 36億1798万 | +4.89% | 72.39 | 4.8 |
| 08/13 | 419 | 425 | 412 | 416 | -0.48% | 5,900 | 35億835万 | +1.96% | 70.19 | 4.65 |
| 08/12 | 408 | 430 | 408 | 418 | +2.96% | 9,200 | 35億2521万 | +2.45% | 70.53 | 4.67 |
| 08/10 | 407 | 421 | 405 | 406 | -1.22% | 14,400 | 34億2401万 | -0.49% | 68.5 | 4.54 |
| 08/07 | 404 | 411 | 404 | 411 | +0.98% | 1,100 | 34億6618万 | +0.49% | 69.35 | 4.6 |
| 08/06 | 406 | 414 | 406 | 407 | -0.73% | 12,900 | 34億3245万 | -0.49% | 68.67 | 4.55 |
| 08/05 | 407 | 410 | 400 | 410 | 0% | 4,700 | 34億5775万 | +0.24% | 69.18 | 4.58 |
| 08/04 | 401 | 410 | 396 | 410 | +3.02% | 3,700 | 34億5775万 | 0% | 69.18 | 4.58 |
| 08/03 | 404 | 404 | 398 | 398 | -1.49% | 700 | 33億5654万 | -3.16% | 67.15 | 4.45 |
| 07/31 | 394 | 404 | 394 | 404 | +2.54% | 4,800 | 34億715万 | -1.7% | 68.17 | 4.52 |
| 07/30 | 393 | 405 | 393 | 394 | -0.25% | 2,200 | 33億2281万 | -4.14% | 66.48 | 4.41 |
| 07/29 | 396 | 400 | 392 | 395 | -1% | 7,200 | 33億3124万 | -4.13% | 66.65 | 4.42 |
| 07/28 | 400 | 400 | 391 | 399 | -1.24% | 4,600 | 33億6498万 | -3.16% | 67.32 | 4.46 |
| 07/27 | 405 | 405 | 397 | 404 | -0.49% | 3,100 | 34億715万 | -2.18% | 68.17 | 4.52 |
| 07/24 | 419 | 419 | 403 | 406 | -2.17% | 3,500 | 34億2401万 | -1.46% | 68.5 | 4.54 |
| 07/23 | 401 | 415 | 396 | 415 | +3.75% | 2,400 | 34億9991万 | +0.73% | 70.02 | 4.64 |
| 07/22 | 400 | 405 | 400 | 400 | +0.25% | 1,000 | 33億7341万 | -2.91% | 67.49 | 4.47 |
| 07/21 | 401 | 407 | 394 | 399 | -2.21% | 4,800 | 33億6498万 | -3.16% | 67.32 | 4.46 |
| 07/17 | 399 | 411 | 392 | 408 | -1.69% | 13,300 | 34億4088万 | -1.21% | 68.84 | 4.56 |
| 07/16 | 417 | 417 | 410 | 415 | -0.48% | 1,100 | 34億9991万 | +0.48% | 70.02 | 4.64 |
| 07/15 | 410 | 417 | 410 | 417 | +0.48% | 1,000 | 35億1678万 | +0.97% | 70.36 | 4.66 |
| 07/14 | 410 | 415 | 410 | 415 | -0.24% | 1,600 | 34億9991万 | +0.24% | 70.02 | 4.64 |
| 07/13 | 415 | 416 | 410 | 416 | +0.24% | 1,600 | 35億835万 | +0.48% | 70.19 | 4.65 |
| 07/10 | 406 | 416 | 406 | 415 | +0.24% | 2,500 | 34億9991万 | 0% | 70.02 | 4.64 |
| 07/09 | 418 | 418 | 412 | 414 | +0.98% | 600 | 34億9148万 | -0.24% | 69.85 | 4.63 |
| 07/08 | 412 | 416 | 410 | 410 | -1.44% | 800 | 34億5775万 | -1.44% | 69.18 | 4.58 |
| 07/07 | 421 | 421 | 416 | 416 | -1.19% | 500 | 35億835万 | -0.24% | 70.19 | 4.65 |
| 07/06 | 422 | 422 | 414 | 421 | -0.24% | 900 | 35億5052万 | +1.2% | 71.04 | 4.71 |
| 07/03 | 415 | 422 | 406 | 422 | +1.93% | 3,800 | 35億5895万 | +1.44% | 71.2 | 4.72 |
| 07/02 | 412 | 420 | 411 | 414 | +0.49% | 1,800 | 34億9148万 | -0.48% | 69.85 | 4.63 |
| 07/01 | 417 | 420 | 405 | 412 | -3.06% | 1,600 | 34億7461万 | -0.96% | 69.52 | 4.61 |
| 06/30 | 425 | 425 | 417 | 425 | -1.85% | 5,500 | 35億8425万 | +2.16% | 71.71 | 4.75 |
| 06/29 | 418 | 433 | 418 | 433 | +5.61% | 11,800 | 36億5172万 | +3.84% | 73.06 | 4.84 |
| 06/26 | 394 | 410 | 394 | 410 | +2.24% | 2,000 | 34億5775万 | -1.68% | 69.18 | 4.58 |
| 06/25 | 424 | 424 | 396 | 401 | -1.72% | 7,100 | 33億8184万 | -4.3% | 67.66 | 4.48 |
| 06/24 | 403 | 412 | 403 | 408 | 0% | 2,300 | 34億4088万 | -2.86% | 68.84 | 4.56 |
| 06/23 | 403 | 417 | 397 | 408 | -2.63% | 10,100 | 34億4088万 | -3.32% | 68.84 | 4.56 |
| 06/22 | 388 | 419 | 385 | 419 | +7.16% | 17,400 | 35億3365万 | -1.18% | 70.7 | 4.68 |
| 06/19 | 395 | 443 | 390 | 391 | -1.26% | 37,700 | 32億9751万 | -8% | 65.97 | 4.37 |
| 06/18 | 397 | 400 | 391 | 396 | -2.22% | 8,300 | 33億3968万 | -7.26% | 66.82 | 4.43 |
| 06/17 | 410 | 410 | 390 | 405 | -1.94% | 17,700 | 34億1558万 | -5.37% | 68.34 | 4.53 |
| 06/16 | 409 | 417 | 400 | 413 | 0% | 9,100 | 34億8305万 | -3.5% | 69.69 | 4.62 |
| 06/15 | 421 | 422 | 411 | 413 | -2.36% | 2,600 | 34億8305万 | -3.5% | 69.69 | 4.62 |
| 06/12 | 426 | 427 | 415 | 423 | +0.71% | 4,600 | 35億6738万 | -1.17% | 71.37 | 4.73 |
| 06/11 | 415 | 420 | 405 | 420 | +0.24% | 9,200 | 35億4208万 | -1.87% | 70.87 | 4.69 |
| 06/10 | 421 | 423 | 418 | 419 | -1.64% | 4,200 | 35億3365万 | -2.1% | 70.7 | 4.68 |
| 06/09 | 430 | 431 | 410 | 426 | -0.93% | 13,900 | 35億9268万 | -0.47% | 71.88 | 4.76 |
| 06/08 | 430 | 442 | 422 | 430 | -1.83% | 9,400 | 36億2642万 | +0.47% | 72.55 | 4.81 |
| 06/05 | 438 | 456 | 428 | 438 | +1.39% | 35,600 | 36億9389万 | +2.34% | 73.9 | 4.9 |
| 06/04 | 428 | 433 | 417 | 432 | +2.61% | 11,000 | 36億4328万 | +1.17% | 72.89 | 4.83 |
| 06/03 | 423 | 431 | 419 | 421 | +2.43% | 8,300 | 35億5052万 | -1.41% | 71.04 | 4.71 |
| 06/02 | 420 | 420 | 403 | 411 | -1.67% | 5,200 | 34億6618万 | -3.75% | 69.35 | 4.59 |
| 06/01 | 412 | 426 | 405 | 418 | +1.95% | 11,800 | 35億2521万 | -2.34% | 70.53 | 4.67 |
| 05/29 | 412 | 415 | 407 | 410 | 0% | 17,100 | 34億5775万 | -4.43% | 69.18 | 4.58 |
| 05/28 | 425 | 425 | 410 | 410 | -3.76% | 12,100 | 34億5775万 | -4.65% | 69.18 | 4.58 |
| 05/27 | 438 | 438 | 426 | 426 | -2.74% | 9,200 | 35億9268万 | -1.39% | 71.88 | 4.76 |
| 05/26 | 439 | 439 | 435 | 438 | -0.23% | 500 | 36億9389万 | +1.15% | 73.9 | 4.9 |
| 05/25 | 455 | 455 | 430 | 439 | -2.44% | 13,700 | 37億232万 | +1.15% | 74.07 | 4.91 |
| 05/22 | 438 | 450 | 438 | 450 | +2.74% | 5,800 | 37億9509万 | +3.45% | 75.93 | 5.03 |
| 05/21 | 452 | 456 | 434 | 438 | -3.1% | 13,300 | 36億9389万 | +0.46% | 73.9 | 4.9 |
| 05/20 | 454 | 457 | 451 | 452 | -0.44% | 6,500 | 38億1196万 | +3.43% | 76.27 | 5.05 |
| 05/19 | 461 | 468 | 445 | 454 | +0.22% | 25,300 | 38億2882万 | +3.65% | 76.6 | 5.07 |
| 05/18 | 429 | 453 | 428 | 453 | +4.38% | 15,200 | 38億2039万 | +2.95% | 76.43 | 5.06 |
| 05/15 | 427 | 446 | 421 | 434 | +3.58% | 37,100 | 36億6015万 | -1.59% | 73.23 | 4.85 |
| 05/14 | 419 | 432 | 416 | 419 | +1.45% | 9,300 | 35億3365万 | -5.42% | 70.7 | 4.68 |
| 05/13 | 417 | 420 | 413 | 413 | -0.96% | 21,800 | 34億8305万 | -7.4% | 69.69 | 4.62 |
| 05/12 | 421 | 429 | 417 | 417 | -0.95% | 6,100 | 35億1678万 | -6.92% | 70.36 | 4.66 |
| 05/11 | 425 | 425 | 415 | 421 | +0.96% | 4,300 | 35億5052万 | -6.65% | 71.04 | 4.71 |
| 05/08 | 416 | 420 | 416 | 417 | 0% | 7,000 | 35億1678万 | -7.95% | 70.36 | 4.66 |
| 05/07 | 421 | 432 | 413 | 417 | -0.95% | 10,600 | 35億1678万 | -8.35% | 70.36 | 4.66 |
| 05/01 | 416 | 422 | 415 | 421 | +0.48% | 2,000 | 35億5052万 | -8.08% | 71.04 | 4.71 |
| 04/30 | 417 | 424 | 414 | 419 | -1.41% | 17,400 | 35億3365万 | -9.11% | 70.7 | 4.68 |
| 04/28 | 413 | 425 | 412 | 425 | +2.66% | 10,000 | 35億8425万 | -8.21% | 71.71 | 4.75 |
| 04/27 | 430 | 431 | 414 | 414 | -3.72% | 8,700 | 34億9148万 | -11.16% | 69.85 | 4.63 |
| 04/24 | 435 | 439 | 430 | 430 | -0.92% | 7,200 | 36億2642万 | -8.12% | 72.55 | 4.81 |
| 04/23 | 438 | 441 | 434 | 434 | -0.91% | 5,500 | 36億6015万 | -7.46% | 73.23 | 4.85 |
| 04/22 | 447 | 454 | 438 | 438 | +1.62% | 7,900 | 36億9389万 | -6.81% | 73.9 | 4.9 |
| 04/21 | 447 | 447 | 431 | 431 | -3.79% | 13,300 | 36億3485万 | -8.3% | 72.72 | 4.82 |
| 04/20 | 458 | 459 | 445 | 448 | -1.32% | 11,200 | 37億7822万 | -4.88% | 75.59 | 5.01 |
| 04/17 | 463 | 463 | 454 | 454 | -1.52% | 5,000 | 38億2882万 | -3.4% | 76.6 | 5.07 |
| 04/16 | 461 | 462 | 455 | 461 | 0% | 3,500 | 38億8786万 | -1.71% | 77.78 | 5.15 |
| 04/15 | 459 | 471 | 453 | 461 | +0.44% | 5,500 | 38億8786万 | -1.28% | 77.78 | 5.15 |
| 04/14 | 470 | 470 | 459 | 459 | -1.92% | 3,100 | 38億7099万 | -1.5% | 77.45 | 5.13 |
| 04/13 | 466 | 474 | 456 | 468 | -1.27% | 7,100 | 39億4689万 | +1.08% | 78.97 | 5.23 |
| 04/10 | 472 | 477 | 455 | 474 | -1.25% | 16,500 | 39億9749万 | +2.82% | 79.98 | 5.3 |
| 04/09 | 477 | 493 | 477 | 480 | -1.03% | 16,100 | 40億4809万 | +4.8% | 80.99 | 5.37 |
| 04/08 | 480 | 487 | 478 | 485 | +1.04% | 14,300 | 40億9026万 | +6.59% | 81.83 | 5.42 |
| 04/07 | 491 | 491 | 475 | 480 | -1.44% | 18,000 | 40億4809万 | +5.96% | 80.99 | 5.37 |
| 04/06 | 487 | 494 | 484 | 487 | +0.21% | 8,600 | 41億713万 | +7.98% | 82.17 | 5.44 |
| 04/03 | 475 | 490 | 475 | 486 | +3.18% | 7,300 | 40億9870万 | +8.24% | 82 | 5.43 |
| 04/02 | 489 | 489 | 468 | 471 | -3.09% | 17,900 | 39億7219万 | +5.37% | 79.47 | 5.26 |
| 04/01 | 472 | 488 | 472 | 486 | +1.25% | 9,200 | 40億9870万 | +9.21% | 82 | 5.43 |
| 03/31 | 475 | 484 | 469 | 480 | +1.05% | 39,200 | 40億4809万 | +8.6% | 80.99 | 5.35 |
| 03/30 | 474 | 493 | 469 | 475 | -3.06% | 35,500 | 40億593万 | +7.47% | 80.15 | 5.29 |
| 03/27 | 477 | 501 | 445 | 490 | +1.24% | 66,600 | 41億3243万 | +10.86% | 82.68 | 5.46 |
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 | 1,580 9/29 | 786 12/29 | 13,957,200 9/29 | 124億5198万 | 63億9018万 | +12.26% 2/7 | -20.21% 11/18 |
| 2023年 12月期 | 1,069 2/9 | 460 11/15 | 2,697,000 12/6 | 86億9738万 | 37億5470万 | +41.25% 9/26 | -17.22% 3/3 |
| 2024年 12月期 | 1,113 9/3 | 474 4/17 | 887,600 1/18 | 91億4752万 | 38億9528万 | +35.45% 7/10 | -12.28% 2/16 |
| 2025年 12月期 | 1,340 2/21 | 390 12/17 | 2,144,200 9/30 | 111億5903万 | 32億8908万 | +27.68% 2/21 | -20.63% 4/7 |
| 最新 | 408 2026/8/21 | 33,300 | 34億4210万 | +0.25% 407 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- -58%（0.42倍）
- 2026/08/21 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
390円（2025/12/17） - 5%（1.05倍）
408円（8/21）
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。
