グラッドキューブ（9561）の株価チャート
株価
4/17
- 前日 (4/16)
- 461
- 始値
- 463
- 高値
- 463
- 安値
- 454
- 終値 -1.52%
- 454
- 出来高 +42.86%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -1.52%
461 - 株価（25日）
移動平均値 - -3.4%
470 - 出来高（5日）
移動平均値 - +3.31%
4,840
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 463 | 463 | 454 | 454 | -1.52% | 5,000 | 38億2882万 | -3.4% | 136.74 | 5.34 |
| 04/16 | 461 | 462 | 455 | 461 | 0% | 3,500 | 38億8786万 | -1.71% | 138.85 | 5.42 |
| 04/15 | 459 | 471 | 453 | 461 | +0.44% | 5,500 | 38億8786万 | -1.28% | 138.85 | 5.42 |
| 04/14 | 470 | 470 | 459 | 459 | -1.92% | 3,100 | 38億7099万 | -1.5% | 138.25 | 5.4 |
| 04/13 | 466 | 474 | 456 | 468 | -1.27% | 7,100 | 39億4689万 | +1.08% | 140.96 | 5.5 |
| 04/10 | 472 | 477 | 455 | 474 | -1.25% | 16,500 | 39億9749万 | +2.82% | 142.77 | 5.57 |
| 04/09 | 477 | 493 | 477 | 480 | -1.03% | 16,100 | 40億4809万 | +4.8% | 144.57 | 5.64 |
| 04/08 | 480 | 487 | 478 | 485 | +1.04% | 14,300 | 40億9026万 | +6.59% | 146.08 | 5.7 |
| 04/07 | 491 | 491 | 475 | 480 | -1.44% | 18,000 | 40億4809万 | +5.96% | 144.57 | 5.64 |
| 04/06 | 487 | 494 | 484 | 487 | +0.21% | 8,600 | 41億713万 | +7.98% | 146.68 | 5.72 |
| 04/03 | 475 | 490 | 475 | 486 | +3.18% | 7,300 | 40億9870万 | +8.24% | 146.38 | 5.71 |
| 04/02 | 489 | 489 | 468 | 471 | -3.09% | 17,900 | 39億7219万 | +5.37% | 141.86 | 5.54 |
| 04/01 | 472 | 488 | 472 | 486 | +1.25% | 9,200 | 40億9870万 | +9.21% | 146.38 | 5.71 |
| 03/31 | 475 | 484 | 469 | 480 | +1.05% | 39,200 | 40億4809万 | +8.6% | 144.57 | 5.64 |
| 03/30 | 474 | 493 | 469 | 475 | -3.06% | 35,500 | 40億593万 | +7.47% | 143.07 | 5.58 |
| 03/27 | 477 | 501 | 445 | 490 | +1.24% | 66,600 | 41億3243万 | +10.86% | 147.59 | 5.76 |
| 03/26 | 492 | 536 | 477 | 484 | -0.41% | 188,700 | 40億8183万 | +9.5% | 145.78 | 5.69 |
| 03/25 | 500 | 500 | 461 | 486 | 0% | 62,600 | 40億9870万 | +10.45% | 146.38 | 5.71 |
| 03/24 | 469 | 504 | 462 | 486 | +5.19% | 57,900 | 40億9870万 | +10.96% | 146.38 | 5.71 |
| 03/23 | 460 | 465 | 448 | 462 | -1.7% | 20,800 | 38億9629万 | +5.96% | 139.15 | 5.43 |
| 03/19 | 441 | 477 | 436 | 470 | +5.15% | 52,400 | 39億6376万 | +7.8% | 141.56 | 5.52 |
| 03/18 | 453 | 453 | 437 | 447 | -0.45% | 15,600 | 37億6979万 | +2.52% | 134.63 | 5.25 |
| 03/17 | 449 | 449 | 436 | 449 | +0.9% | 9,200 | 37億8665万 | +2.75% | 135.24 | 5.28 |
| 03/16 | 420 | 450 | 420 | 445 | +5.7% | 54,500 | 37億5292万 | +1.83% | 134.03 | 5.23 |
| 03/13 | 425 | 431 | 418 | 421 | -0.94% | 37,700 | 35億5052万 | -3.66% | 126.8 | 4.95 |
| 03/12 | 417 | 425 | 416 | 425 | +0.24% | 4,900 | 35億8425万 | -2.97% | 128.01 | 5 |
| 03/11 | 413 | 428 | 413 | 424 | +1.44% | 14,900 | 35億7582万 | -3.42% | 127.71 | 4.98 |
| 03/10 | 403 | 422 | 403 | 418 | +5.03% | 12,000 | 35億2521万 | -5% | 125.9 | 4.91 |
| 03/09 | 400 | 403 | 395 | 398 | -3.16% | 15,400 | 33億5654万 | -9.95% | 119.88 | 4.68 |
| 03/06 | 413 | 415 | 404 | 411 | +0.49% | 5,200 | 34億6618万 | -7.43% | 123.79 | 4.83 |
| 03/05 | 424 | 428 | 409 | 409 | +0.25% | 15,800 | 34億4931万 | -8.3% | 123.19 | 4.81 |
| 03/04 | 429 | 434 | 400 | 408 | -5.12% | 21,800 | 34億4088万 | -8.72% | 122.89 | 4.8 |
| 03/03 | 432 | 447 | 427 | 430 | 0% | 24,100 | 36億2642万 | -4.02% | 129.51 | 5.05 |
| 03/02 | 425 | 437 | 425 | 430 | -2.49% | 19,500 | 36億2642万 | -4.44% | 129.51 | 5.05 |
| 02/27 | 425 | 447 | 425 | 441 | +2.32% | 32,600 | 37億1919万 | -2.43% | 132.83 | 5.18 |
| 02/26 | 444 | 474 | 423 | 431 | +2.62% | 113,300 | 36億3485万 | -4.86% | 129.82 | 5.07 |
| 02/25 | 434 | 450 | 415 | 420 | +0.48% | 28,900 | 35億4208万 | -7.49% | 126.5 | 4.94 |
| 02/24 | 470 | 478 | 415 | 418 | -10.68% | 70,800 | 35億2521万 | -8.13% | 125.9 | 4.91 |
| 02/20 | 466 | 486 | 466 | 468 | -1.27% | 23,000 | 39億4689万 | +2.63% | 140.96 | 5.5 |
| 02/19 | 502 | 502 | 470 | 474 | -5.95% | 85,500 | 39億9749万 | +4.41% | 142.77 | 5.57 |
| 02/18 | 425 | 504 | 425 | 504 | +18.87% | 241,600 | 42億5050万 | +11.5% | 151.8 | 5.92 |
| 02/17 | 434 | 440 | 422 | 424 | -2.53% | 11,000 | 35億7582万 | -5.57% | 127.71 | 4.98 |
| 02/16 | 442 | 451 | 435 | 435 | -1.58% | 13,300 | 36億6858万 | -3.12% | 131.02 | 5.11 |
| 02/13 | 456 | 463 | 442 | 442 | -4.12% | 13,400 | 37億2762万 | -1.56% | 133.13 | 5.2 |
| 02/12 | 461 | 468 | 457 | 461 | -1.07% | 20,700 | 38億8786万 | +2.9% | 138.85 | 5.42 |
| 02/10 | 460 | 475 | 460 | 466 | 0% | 17,700 | 39億3002万 | +4.48% | 140.36 | 5.48 |
| 02/09 | 440 | 477 | 440 | 466 | +4.25% | 36,000 | 39億3002万 | +4.95% | 140.36 | 5.48 |
| 02/06 | 446 | 455 | 445 | 447 | -0.45% | 8,000 | 37億6979万 | +1.13% | 134.63 | 5.25 |
| 02/05 | 440 | 450 | 440 | 449 | +1.35% | 8,300 | 37億8665万 | +1.81% | 135.24 | 5.28 |
| 02/04 | 448 | 448 | 438 | 443 | -1.56% | 20,000 | 37億3605万 | +0.68% | 133.43 | 5.21 |
| 02/03 | 459 | 463 | 445 | 450 | -3.43% | 12,400 | 37億9509万 | +2.51% | 135.54 | 5.29 |
| 02/02 | 459 | 466 | 455 | 466 | 0% | 12,900 | 39億3002万 | +6.39% | 140.36 | 5.48 |
| 01/30 | 443 | 482 | 443 | 466 | +3.33% | 42,300 | 39億3002万 | +7.13% | 140.36 | 5.48 |
| 01/29 | 435 | 453 | 431 | 451 | +2.27% | 15,600 | 38億352万 | +4.4% | 135.84 | 5.3 |
| 01/28 | 437 | 443 | 437 | 441 | +0.92% | 6,800 | 37億1919万 | +2.56% | 132.83 | 5.18 |
| 01/27 | 450 | 454 | 437 | 437 | -3.32% | 11,300 | 36億8545万 | +2.1% | 131.62 | 5.14 |
| 01/26 | 468 | 468 | 451 | 452 | -3.62% | 16,200 | 38億1196万 | +5.85% | 136.14 | 5.31 |
| 01/23 | 494 | 494 | 454 | 469 | -3.7% | 54,100 | 39億5533万 | +10.09% | 141.26 | 5.51 |
| 01/22 | 478 | 524 | 469 | 487 | +5.41% | 193,800 | 41億713万 | +15.13% | 146.68 | 5.72 |
| 01/21 | 459 | 471 | 450 | 462 | +1.76% | 41,500 | 38億9629万 | +9.74% | 139.15 | 5.43 |
| 01/20 | 442 | 455 | 442 | 454 | +2.71% | 21,900 | 38億2882万 | +8.35% | 136.74 | 5.34 |
| 01/19 | 435 | 447 | 431 | 442 | +2.08% | 15,500 | 37億2762万 | +5.74% | 133.13 | 5.2 |
| 01/16 | 429 | 433 | 428 | 433 | +0.93% | 3,500 | 36億5172万 | +4.09% | 130.42 | 5.09 |
| 01/15 | 426 | 433 | 423 | 429 | +0.7% | 4,100 | 36億1798万 | +3.37% | 129.21 | 5.04 |
| 01/14 | 428 | 430 | 425 | 426 | -0.93% | 9,300 | 35億9268万 | +2.65% | 128.31 | 5.01 |
| 01/13 | 435 | 440 | 430 | 430 | -0.46% | 5,100 | 36億2642万 | +3.61% | 129.51 | 5.05 |
| 01/09 | 424 | 440 | 423 | 432 | +2.37% | 14,500 | 36億4328万 | +3.85% | 130.12 | 5.08 |
| 01/08 | 420 | 426 | 420 | 422 | 0% | 6,900 | 35億5895万 | +1.44% | 127.11 | 4.96 |
| 01/07 | 414 | 424 | 414 | 422 | +1.93% | 6,000 | 35億5895万 | +1.2% | 127.11 | 4.96 |
| 01/06 | 413 | 420 | 413 | 414 | +0.24% | 5,400 | 34億9148万 | -1.19% | 124.7 | 4.87 |
| 01/05 | 411 | 417 | 410 | 413 | -0.48% | 7,300 | 34億8305万 | -1.67% | 124.39 | 4.85 |
| 2025 | ||||||||||
| 12/30 | 417 | 421 | 407 | 415 | -2.35% | 11,800 | 34億9991万 | -1.66% | - | 4.88 |
| 12/29 | 412 | 430 | 407 | 425 | +3.16% | 15,700 | 35億8425万 | +0.24% | - | 5 |
| 12/26 | 420 | 420 | 410 | 412 | -2.14% | 18,100 | 34億7461万 | -3.06% | - | 4.84 |
| 12/25 | 416 | 421 | 412 | 421 | -0.47% | 34,500 | 35億5052万 | -1.17% | - | 4.95 |
| 12/24 | 393 | 427 | 393 | 423 | +7.63% | 63,600 | 35億6738万 | -0.7% | - | 4.97 |
| 12/23 | 392 | 404 | 391 | 393 | -1.26% | 34,800 | 33億1438万 | -8.18% | - | 4.62 |
| 12/22 | 406 | 406 | 398 | 398 | -1.24% | 10,900 | 33億5654万 | -7.87% | - | 4.68 |
| 12/19 | 400 | 412 | 400 | 403 | +1.51% | 27,100 | 33億9871万 | -7.78% | - | 4.74 |
| 12/18 | 405 | 411 | 396 | 397 | -3.87% | 20,500 | 33億4811万 | -9.98% | - | 4.67 |
| 12/17 | 399 | 417 | 390 | 413 | +1.47% | 35,800 | 34億8305万 | -7.61% | - | 4.85 |
| 12/16 | 414 | 415 | 405 | 407 | -1.69% | 10,100 | 34億3245万 | -9.76% | - | 4.78 |
| 12/15 | 407 | 416 | 407 | 414 | -0.24% | 9,900 | 34億9148万 | -9.01% | - | 4.87 |
| 12/12 | 415 | 423 | 413 | 415 | -0.95% | 86,400 | 34億9991万 | -9.59% | - | 4.88 |
| 12/11 | 420 | 420 | 410 | 419 | -0.24% | 14,500 | 35億3365万 | -9.31% | - | 4.92 |
| 12/10 | 415 | 425 | 415 | 420 | +1.2% | 8,400 | 35億4208万 | -9.87% | - | 4.94 |
| 12/09 | 401 | 415 | 397 | 415 | +3.23% | 42,300 | 34億9991万 | -11.89% | - | 4.88 |
| 12/08 | 424 | 427 | 400 | 402 | -6.29% | 60,800 | 33億9028万 | -15.37% | - | 4.73 |
| 12/05 | 427 | 429 | 423 | 429 | +0.47% | 14,100 | 36億1798万 | -10.63% | - | 5.04 |
| 12/04 | 433 | 440 | 423 | 427 | -3.17% | 58,100 | 36億112万 | -11.59% | - | 5.02 |
| 12/03 | 438 | 444 | 431 | 441 | -0.23% | 14,000 | 37億1919万 | -9.45% | - | 5.18 |
| 12/02 | 440 | 448 | 438 | 442 | 0% | 80,000 | 37億2762万 | -9.8% | - | 5.2 |
| 12/01 | 464 | 464 | 442 | 442 | -4.74% | 140,500 | 37億2762万 | -10.53% | - | 5.2 |
| 11/28 | 455 | 467 | 455 | 464 | +1.98% | 7,900 | 39億1316万 | -6.83% | - | 5.45 |
| 11/27 | 459 | 467 | 454 | 455 | -2.57% | 9,100 | 38億3726万 | -9.18% | - | 5.35 |
| 11/26 | 457 | 468 | 453 | 467 | +2.19% | 18,000 | 39億3846万 | -7.52% | - | 5.49 |
| 11/25 | 460 | 460 | 447 | 457 | +2.93% | 19,600 | 38億5412万 | -9.86% | - | 5.37 |
| 11/21 | 435 | 462 | 435 | 444 | +1.6% | 35,800 | 37億4422万 | -12.94% | - | 5.22 |
| 11/20 | 451 | 460 | 437 | 437 | +0.46% | 28,700 | 36億8519万 | -14.81% | - | 5.14 |
| 11/19 | 457 | 460 | 435 | 435 | -5.02% | 35,200 | 36億6832万 | -15.86% | - | 5.11 |
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 | 454 2026/4/17 | 5,000 | 38億2882万 | -3.4% 470 | |||
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）
- 2026/04/17 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
390円（2025/12/17） - 16%（1.16倍）
454円（4/17）
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。
