スペース（9622）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,552
- 始値
- 1,548
- 高値
- 1,559
- 安値
- 1,537
- 終値 -0.32%
- 1,547
- 出来高 +45.43%
- 62,100
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,543 - 株価（25日）
移動平均値 - -2.95%
1,594 - 出来高（5日）
移動平均値 - +2.99%
60,300
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,548 | 1,559 | 1,537 | 1,547 | -0.32% | 62,100 | 411億5069万 | -2.95% | 11.5 | 1.09 |
| 03/26 | 1,572 | 1,574 | 1,532 | 1,552 | -1.59% | 42,700 | 412億8369万 | -2.88% | 11.54 | 1.09 |
| 03/25 | 1,551 | 1,583 | 1,551 | 1,577 | +2.6% | 64,200 | 419億4870万 | -1.5% | 11.72 | 1.11 |
| 03/24 | 1,535 | 1,547 | 1,522 | 1,537 | +2.47% | 28,400 | 408億8469万 | -4.18% | 11.43 | 1.08 |
| 03/23 | 1,524 | 1,524 | 1,485 | 1,500 | -2.15% | 104,100 | 399億47万 | -6.66% | 11.15 | 1.06 |
| 03/19 | 1,540 | 1,556 | 1,533 | 1,533 | -2.17% | 69,400 | 407億7828万 | -4.96% | 11.4 | 1.08 |
| 03/18 | 1,548 | 1,571 | 1,548 | 1,567 | +1.56% | 29,600 | 416億8269万 | -3.15% | 11.65 | 1.1 |
| 03/17 | 1,547 | 1,560 | 1,538 | 1,543 | -0.06% | 38,700 | 410億4429万 | -4.75% | 11.47 | 1.09 |
| 03/16 | 1,550 | 1,562 | 1,534 | 1,544 | -0.39% | 42,000 | 410億7089万 | -4.87% | 11.48 | 1.09 |
| 03/13 | 1,550 | 1,569 | 1,546 | 1,550 | -1.15% | 60,000 | 412億3049万 | -4.62% | 11.52 | 1.09 |
| 03/12 | 1,608 | 1,608 | 1,555 | 1,568 | -3.57% | 51,200 | 417億930万 | -3.51% | 11.66 | 1.1 |
| 03/11 | 1,620 | 1,640 | 1,617 | 1,626 | +0.74% | 39,100 | 432億5211万 | +0.06% | 12.09 | 1.14 |
| 03/10 | 1,598 | 1,628 | 1,584 | 1,614 | +2.22% | 63,800 | 429億3291万 | -0.43% | 12 | 1.14 |
| 03/09 | 1,546 | 1,580 | 1,540 | 1,579 | -2.05% | 95,000 | 420億190万 | -2.41% | 11.74 | 1.11 |
| 03/06 | 1,602 | 1,616 | 1,588 | 1,612 | -0.49% | 67,100 | 428億7971万 | -0.25% | 11.98 | 1.13 |
| 03/05 | 1,641 | 1,670 | 1,593 | 1,620 | +3.25% | 126,400 | 430億9251万 | +0.43% | 12.04 | 1.14 |
| 03/04 | 1,601 | 1,612 | 1,541 | 1,569 | -3.74% | 128,300 | 417億3590万 | -2.67% | 11.66 | 1.1 |
| 03/03 | 1,658 | 1,670 | 1,630 | 1,630 | -1.98% | 69,900 | 433億5851万 | +1.12% | 12.12 | 1.15 |
| 03/02 | 1,681 | 1,681 | 1,655 | 1,663 | -2.52% | 56,800 | 442億3633万 | +3.1% | 12.36 | 1.17 |
| 02/27 | 1,659 | 1,709 | 1,656 | 1,706 | +3.39% | 86,100 | 453億8014万 | +5.9% | 12.68 | 1.2 |
| 02/26 | 1,649 | 1,663 | 1,639 | 1,650 | +0.73% | 39,700 | 438億9052万 | +2.61% | 12.27 | 1.16 |
| 02/25 | 1,650 | 1,653 | 1,635 | 1,638 | -0.67% | 38,800 | 435億7132万 | +1.93% | 12.18 | 1.15 |
| 02/24 | 1,647 | 1,652 | 1,625 | 1,649 | +0.06% | 41,600 | 438億6392万 | +2.55% | 12.26 | 1.16 |
| 02/20 | 1,638 | 1,653 | 1,625 | 1,648 | +0.86% | 36,800 | 438億3732万 | +2.42% | 12.25 | 1.16 |
| 02/19 | 1,640 | 1,646 | 1,622 | 1,634 | -0.67% | 57,400 | 434億6492万 | +1.49% | 12.15 | 1.15 |
| 02/18 | 1,630 | 1,649 | 1,617 | 1,645 | +1.86% | 36,700 | 437億5752万 | +2.24% | 12.23 | 1.16 |
| 02/17 | 1,641 | 1,646 | 1,615 | 1,615 | -2.48% | 48,100 | 429億5951万 | +0.44% | 12.01 | 1.14 |
| 02/16 | 1,608 | 1,660 | 1,607 | 1,656 | +2.41% | 84,400 | 440億5012万 | +3.11% | 12.31 | 1.17 |
| 02/13 | 1,684 | 1,688 | 1,609 | 1,617 | -2.18% | 141,300 | 430億1271万 | +0.81% | 12.02 | 1.14 |
| 02/12 | 1,645 | 1,660 | 1,634 | 1,653 | +0.18% | 57,000 | 439億7032万 | +3.12% | 12.29 | 1.16 |
| 02/10 | 1,617 | 1,650 | 1,615 | 1,650 | +1.54% | 45,500 | 438億9052万 | +3.13% | 12.27 | 1.16 |
| 02/09 | 1,628 | 1,633 | 1,612 | 1,625 | +1.37% | 47,100 | 432億2551万 | +1.88% | 12.08 | 1.14 |
| 02/06 | 1,593 | 1,603 | 1,577 | 1,603 | -0.19% | 42,500 | 426億4031万 | +0.69% | 11.92 | 1.13 |
| 02/05 | 1,569 | 1,611 | 1,569 | 1,606 | +3.01% | 47,200 | 427億2011万 | +0.94% | 11.94 | 1.13 |
| 02/04 | 1,543 | 1,566 | 1,533 | 1,559 | +0.84% | 41,600 | 414億6989万 | -2.01% | 11.59 | 1.1 |
| 02/03 | 1,527 | 1,553 | 1,527 | 1,546 | +1.24% | 39,100 | 411億2409万 | -2.89% | 11.49 | 1.09 |
| 02/02 | 1,550 | 1,564 | 1,521 | 1,527 | -0.91% | 48,800 | 406億1868万 | -4.14% | 11.35 | 1.08 |
| 01/30 | 1,545 | 1,546 | 1,525 | 1,541 | +0.26% | 46,000 | 409億9109万 | -3.39% | 11.46 | 1.08 |
| 01/29 | 1,548 | 1,548 | 1,519 | 1,537 | -0.84% | 51,500 | 408億8469万 | -3.7% | 11.43 | 1.08 |
| 01/28 | 1,575 | 1,575 | 1,550 | 1,550 | -1.96% | 46,400 | 412億3049万 | -3% | 11.52 | 1.09 |
| 01/27 | 1,577 | 1,587 | 1,561 | 1,581 | +0.06% | 36,700 | 420億5510万 | -1.13% | 11.75 | 1.11 |
| 01/26 | 1,610 | 1,617 | 1,580 | 1,580 | -3.54% | 51,400 | 420億2850万 | -1.13% | 11.75 | 1.11 |
| 01/23 | 1,640 | 1,640 | 1,624 | 1,638 | +0.31% | 24,100 | 435億7132万 | +2.57% | 12.18 | 1.15 |
| 01/22 | 1,630 | 1,635 | 1,621 | 1,633 | +0.62% | 21,300 | 434億3832万 | +2.32% | 12.14 | 1.15 |
| 01/21 | 1,604 | 1,623 | 1,594 | 1,623 | +0.12% | 51,000 | 431億7231万 | +2.14% | 12.07 | 1.14 |
| 01/20 | 1,652 | 1,657 | 1,618 | 1,621 | -2.64% | 55,700 | 431億1911万 | +2.53% | 12.05 | 1.14 |
| 01/19 | 1,679 | 1,679 | 1,642 | 1,665 | -0.83% | 61,000 | 442億8953万 | +5.78% | 12.38 | 1.17 |
| 01/16 | 1,648 | 1,679 | 1,645 | 1,679 | +1.39% | 48,800 | 446億6193万 | +7.35% | 12.48 | 1.18 |
| 01/15 | 1,618 | 1,656 | 1,615 | 1,656 | +1.91% | 50,300 | 440億5012万 | +6.5% | 12.31 | 1.17 |
| 01/14 | 1,602 | 1,629 | 1,602 | 1,625 | +1.44% | 50,500 | 432億2551万 | +5.11% | 12.08 | 1.14 |
| 01/13 | 1,617 | 1,617 | 1,594 | 1,602 | +1.07% | 65,200 | 426億1371万 | +4.09% | 11.91 | 1.13 |
| 01/09 | 1,590 | 1,613 | 1,585 | 1,585 | -0.69% | 36,600 | 421億6150万 | +3.46% | 11.78 | 1.12 |
| 01/08 | 1,600 | 1,608 | 1,585 | 1,596 | +0.13% | 42,600 | 424億5410万 | +4.59% | 11.87 | 1.12 |
| 01/07 | 1,576 | 1,601 | 1,566 | 1,594 | +1.14% | 55,400 | 424億90万 | +4.87% | 11.85 | 1.12 |
| 01/06 | 1,530 | 1,580 | 1,527 | 1,576 | +3.75% | 98,900 | 419億2210万 | +3.96% | 11.72 | 1.11 |
| 01/05 | 1,555 | 1,558 | 1,519 | 1,519 | -2.32% | 86,900 | 404億588万 | +0.53% | 11.29 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 1,566 | 1,567 | 1,555 | 1,555 | -1.08% | 26,000 | 413億6349万 | +3.12% | 10.12 | 1.09 |
| 12/29 | 1,560 | 1,577 | 1,553 | 1,572 | -2.18% | 92,600 | 418億1570万 | +4.59% | 10.23 | 1.11 |
| 12/26 | 1,583 | 1,609 | 1,583 | 1,607 | +1.52% | 72,700 | 427億4671万 | +7.35% | 10.46 | 1.13 |
| 12/25 | 1,577 | 1,585 | 1,571 | 1,583 | 0% | 24,800 | 421億830万 | +6.31% | 10.3 | 1.11 |
| 12/24 | 1,577 | 1,586 | 1,574 | 1,583 | +0.57% | 35,300 | 421億830万 | +7.03% | 10.3 | 1.11 |
| 12/23 | 1,567 | 1,581 | 1,560 | 1,574 | +0.32% | 48,500 | 418億6890万 | +7.07% | 10.24 | 1.11 |
| 12/22 | 1,600 | 1,600 | 1,568 | 1,569 | -0.76% | 96,300 | 417億3590万 | +7.32% | 10.21 | 1.1 |
| 12/19 | 1,585 | 1,585 | 1,566 | 1,581 | +0.83% | 61,500 | 420億5510万 | +8.66% | 10.29 | 1.11 |
| 12/18 | 1,557 | 1,570 | 1,549 | 1,568 | +0.77% | 43,000 | 417億930万 | +8.36% | 10.2 | 1.1 |
| 12/17 | 1,589 | 1,589 | 1,546 | 1,556 | -1.33% | 75,200 | 413億9009万 | +8.06% | 10.13 | 1.1 |
| 12/16 | 1,591 | 1,614 | 1,567 | 1,577 | -1% | 89,900 | 419億4870万 | +10.05% | 10.26 | 1.11 |
| 12/15 | 1,545 | 1,596 | 1,532 | 1,593 | +9.18% | 221,000 | 423億7430万 | +11.79% | 10.37 | 1.12 |
| 12/12 | 1,464 | 1,470 | 1,447 | 1,459 | +2.67% | 61,800 | 388億986万 | +3.04% | 9.49 | 1.03 |
| 12/11 | 1,447 | 1,450 | 1,418 | 1,421 | -1.66% | 45,500 | 377億9905万 | +0.71% | 9.25 | 1 |
| 12/10 | 1,436 | 1,446 | 1,436 | 1,445 | +0.63% | 17,800 | 384億3746万 | +2.63% | 9.4 | 1.02 |
| 12/09 | 1,460 | 1,461 | 1,432 | 1,436 | -1.31% | 28,200 | 381億9805万 | +2.21% | 9.34 | 1.01 |
| 12/08 | 1,431 | 1,455 | 1,431 | 1,455 | +1.82% | 18,000 | 387億346万 | +3.78% | 9.47 | 1.02 |
| 12/05 | 1,440 | 1,442 | 1,428 | 1,429 | -0.76% | 23,200 | 380億1185万 | +2.22% | 9.3 | 1.01 |
| 12/04 | 1,423 | 1,440 | 1,423 | 1,440 | +0.91% | 17,600 | 383億445万 | +3.23% | 9.37 | 1.01 |
| 12/03 | 1,430 | 1,432 | 1,418 | 1,427 | -0.63% | 33,200 | 379億5865万 | +2.37% | 9.29 | 1 |
| 12/02 | 1,471 | 1,472 | 1,430 | 1,436 | -1.31% | 56,700 | 381億9805万 | +3.09% | 9.34 | 1.01 |
| 12/01 | 1,470 | 1,473 | 1,452 | 1,455 | -1.22% | 29,900 | 387億346万 | +4.53% | 9.47 | 1.02 |
| 11/28 | 1,466 | 1,484 | 1,463 | 1,473 | +1.17% | 45,300 | 391億8226万 | +5.97% | 9.58 | 1.04 |
| 11/27 | 1,452 | 1,462 | 1,447 | 1,456 | +0.97% | 40,200 | 387億3006万 | +4.9% | 9.47 | 1.03 |
| 11/26 | 1,450 | 1,458 | 1,435 | 1,442 | +0.07% | 45,700 | 383億5765万 | +4.04% | 9.38 | 1.02 |
| 11/25 | 1,424 | 1,444 | 1,416 | 1,441 | +1.77% | 51,400 | 383億3105万 | +4.12% | 9.38 | 1.01 |
| 11/21 | 1,382 | 1,420 | 1,380 | 1,416 | +1.29% | 67,900 | 376億6605万 | +2.46% | 9.21 | 1 |
| 11/20 | 1,363 | 1,402 | 1,360 | 1,398 | +3.71% | 60,300 | 371億8724万 | +1.23% | 9.1 | 0.98 |
| 11/19 | 1,368 | 1,370 | 1,347 | 1,348 | -1.03% | 35,000 | 358億5723万 | -2.32% | 8.77 | 0.95 |
| 11/18 | 1,369 | 1,380 | 1,361 | 1,362 | -0.95% | 33,100 | 362億2963万 | -1.38% | 8.86 | 0.96 |
| 11/17 | 1,382 | 1,394 | 1,371 | 1,375 | +0.07% | 27,200 | 365億7543万 | -0.43% | 8.95 | 0.97 |
| 11/14 | 1,379 | 1,382 | 1,367 | 1,374 | -1.15% | 42,200 | 365億4883万 | -0.65% | 8.94 | 0.97 |
| 11/13 | 1,408 | 1,411 | 1,381 | 1,390 | -0.29% | 90,100 | 369億7444万 | +0.43% | 9.04 | 0.98 |
| 11/12 | 1,366 | 1,395 | 1,365 | 1,394 | +1.31% | 53,100 | 370億8084万 | +0.58% | 9.07 | 0.98 |
| 11/11 | 1,381 | 1,381 | 1,354 | 1,376 | -0.29% | 39,600 | 366億203万 | -0.79% | 8.95 | 0.97 |
| 11/10 | 1,358 | 1,380 | 1,355 | 1,380 | +1.4% | 41,300 | 367億844万 | -0.58% | 8.98 | 0.97 |
| 11/07 | 1,344 | 1,377 | 1,340 | 1,361 | +1.26% | 40,100 | 362億303万 | -1.95% | 8.86 | 0.96 |
| 11/06 | 1,340 | 1,363 | 1,333 | 1,344 | +0.07% | 30,800 | 357億5082万 | -3.17% | 8.75 | 0.95 |
| 11/05 | 1,361 | 1,361 | 1,329 | 1,343 | -1.76% | 43,300 | 357億2422万 | -3.38% | 8.74 | 0.95 |
| 11/04 | 1,376 | 1,376 | 1,358 | 1,367 | -0.07% | 16,500 | 363億6263万 | -1.94% | 8.9 | 0.96 |
| 10/31 | 1,357 | 1,372 | 1,349 | 1,368 | +1.41% | 32,100 | 363億8923万 | -2.01% | 8.9 | 0.96 |
| 10/30 | 1,358 | 1,369 | 1,345 | 1,349 | -1.17% | 67,800 | 358億8383万 | -3.51% | 8.78 | 0.95 |
| 10/29 | 1,401 | 1,401 | 1,360 | 1,365 | -2.5% | 39,000 | 363億943万 | -2.64% | 8.88 | 0.96 |
| 10/28 | 1,416 | 1,416 | 1,395 | 1,400 | -1.41% | 32,900 | 372億4044万 | -0.36% | 9.11 | 0.99 |
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 | |
| 2007年 12月期 | 1,063 1,169 1/22 | 722 794 8/17 | 85,360 77,600 12/21 | - | - | +8.12% 12/7 | -11.01% 1/16 |
| 2008年 12月期 | 814 895 1/31 | 455 501 10/9 | 74,250 67,500 10/1 | - | - | +9.97% 11/11 | -14.98% 8/15 |
| 2009年 12月期 | 653 718 10/1 | 532 585 1/13 | 78,650 71,500 10/1 | - | - | +9.95% 4/20 | -5.06% 1/27 |
| 2010年 12月期 | 654 719 7/8 719 7/1 | 453 498 10/29 | 88,550 80,500 9/24 | 173億8693万 | 120億4269万 | +12.51% 6/22 | -9.94% 10/15 7/26 |
| 2011年 12月期 | 527 580 4/8 | 402 442 3/15 | 107,360 97,600 4/12 | 140億2562万 | 106億8849万 | +8.14% 9/21 | -16.86% 3/15 |
| 2012年 12月期 | 727 800 11/2 | 415 457 2/1 457 1/31 他3件 | 421,740 383,400 10/30 | 193億4568万 | 110億2704万 | +22.32% 10/29 | -7.42% 1/4 |
| 2013年 12月期 | 1,063 1,169 7/30 | 596 656 1/4 | 221,100 201,000 8/2 | 282億6888万 | 158億6346万 | +19.51% 7/24 | -9.43% 2/4 |
| 2014年 12月期 | 1,220 1,342 10/6 | 711 782 2/5 | 241,560 219,600 4/7 | 324億5239万 | 189億1040万 | +12.42% 3/31 | -6.79% 1/14 |
| 2015年 12月期 | 1,359 1,495 11/17 | 1,000 1,100 1/16 1,100 1/14 | 144,320 131,200 4/6 | 361億5225万 | 266億31万 | +9.49% 8/17 | -13.45% 1/21 |
| 2016年 12月期 | 1,262 1,388 3/15 | 1,000 1,100 6/28 | 110,770 100,700 9/23 | 335億6476万 | 266億31万 | +9.37% 3/14 | -8.17% 6/28 |
| 2017年 12月期 | 1,646 12/28 | 1,087 1,196 1/16 | 131,890 119,900 4/3 | 437億8412万 | 289億2180万 | +8.95% 9/22 | -7.6% 2/6 |
| 2018年 12月期 | 1,640 1/9 | 1,100 12/25 | 122,100 9/25 | 436億2452万 | 292億6035万 | +8.39% 9/25 | -16.51% 2/15 |
| 2019年 12月期 | 1,446 4/2 | 1,091 8/13 | 117,900 6/21 | 384億6406万 | 290億2094万 | +8.82% 9/11 | -9.47% 5/9 |
| 2020年 12月期 | 1,296 1/10 | 755 10/16 | 139,400 9/25 | 344億7401万 | 200億8324万 | +11.31% 3/30 | -21.24% 3/13 |
| 2021年 12月期 | 1,001 3/31 | 767 1/5 | 106,500 7/29 | 266億2691万 | 204億244万 | +11.91% 2/10 | -7.83% 1/27 |
| 2022年 12月期 | 973 3/31 | 830 1/27 | 119,700 9/27 | 258億8211万 | 220億7826万 | +6.21% 2/18 | -5.28% 7/1 |
| 2023年 12月期 | 1,105 5/11 | 866 1/5 | 518,100 8/8 | 293億9335万 | 230億3587万 | +13% 5/16 | -13.26% 8/14 |
| 2024年 12月期 | 1,266 10/3 | 918 8/5 | 186,800 6/17 | 336億7600万 | 244億1909万 | +8.74% 9/26 | -17.62% 8/5 |
| 2025年 12月期 | 1,614 12/16 | 976 4/7 | 255,900 8/1 | 429億3291万 | 259億6191万 | +11.8% 12/15 | -9.43% 4/7 |
| 最新 | 1,547 2026/3/27 | 62,100 | 411億5069万 | -2.95% 1,594 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/03/27 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
172円（2002/02/08） - 798%（8.98倍）
1,547円（3/27）
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。
