スペース（9622）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,465
- 始値
- 1,453
- 高値
- 1,464
- 安値
- 1,452
- 終値 -0.34%
- 1,460
- 出来高 +69.2%
- 44,500
乖離率
- 株価（5日）
移動平均値 - +0.76%
1,449 - 株価（25日）
移動平均値 - +1.18%
1,443 - 出来高（5日）
移動平均値 - +44.2%
30,860
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 | 1,453 | 1,464 | 1,452 | 1,460 | -0.34% | 44,500 | 388億3646万 | +1.18% | 10.87 | 1.01 |
| 08/20 | 1,432 | 1,465 | 1,432 | 1,465 | +2.45% | 26,300 | 389億6946万 | +1.52% | 10.91 | 1.01 |
| 08/19 | 1,438 | 1,438 | 1,425 | 1,430 | -1.04% | 24,200 | 380億3845万 | -0.83% | 10.64 | 0.99 |
| 08/18 | 1,442 | 1,454 | 1,436 | 1,445 | -0.14% | 24,600 | 384億3746万 | +0.21% | 10.76 | 1 |
| 08/17 | 1,460 | 1,465 | 1,441 | 1,447 | -0.62% | 34,700 | 384億9066万 | +0.35% | 10.77 | 1 |
| 08/14 | 1,429 | 1,458 | 1,429 | 1,456 | +1.39% | 44,800 | 387億3006万 | +1.04% | 10.84 | 1 |
| 08/13 | 1,426 | 1,442 | 1,423 | 1,436 | +0.77% | 39,700 | 381億9805万 | -0.35% | 10.69 | 0.99 |
| 08/12 | 1,438 | 1,438 | 1,421 | 1,425 | -0.21% | 47,300 | 379億545万 | -1.18% | 10.61 | 0.98 |
| 08/10 | 1,430 | 1,438 | 1,424 | 1,428 | +0.78% | 54,600 | 379億8525万 | -1.04% | 10.63 | 0.98 |
| 08/07 | 1,422 | 1,426 | 1,400 | 1,417 | -2.01% | 55,100 | 376億9265万 | -1.8% | 10.55 | 0.98 |
| 08/06 | 1,434 | 1,450 | 1,434 | 1,446 | +0.63% | 34,700 | 384億6406万 | +0.14% | 10.76 | 1 |
| 08/05 | 1,440 | 1,443 | 1,432 | 1,437 | +0.84% | 32,600 | 382億2465万 | -0.42% | 10.7 | 0.99 |
| 08/04 | 1,431 | 1,440 | 1,418 | 1,425 | -0.63% | 42,700 | 379億545万 | -1.25% | 10.61 | 0.98 |
| 08/03 | 1,449 | 1,455 | 1,428 | 1,434 | -1.04% | 43,100 | 381億4485万 | -0.55% | 10.67 | 0.99 |
| 07/31 | 1,455 | 1,468 | 1,443 | 1,449 | -0.34% | 53,800 | 385億4386万 | +0.42% | 10.79 | 1 |
| 07/30 | 1,472 | 1,472 | 1,454 | 1,454 | -1.22% | 55,100 | 386億7686万 | +0.83% | 10.82 | 1 |
| 07/29 | 1,458 | 1,472 | 1,453 | 1,472 | +1.31% | 38,100 | 391億5566万 | +2.22% | 10.96 | 1.01 |
| 07/28 | 1,462 | 1,465 | 1,448 | 1,453 | -0.62% | 26,100 | 386億5026万 | +1.04% | 10.82 | 1 |
| 07/27 | 1,447 | 1,470 | 1,447 | 1,462 | +1.32% | 39,900 | 388億8966万 | +1.67% | 10.88 | 1.01 |
| 07/24 | 1,436 | 1,448 | 1,425 | 1,443 | +0.7% | 26,600 | 383億8426万 | +0.42% | 10.74 | 0.99 |
| 07/23 | 1,442 | 1,449 | 1,427 | 1,433 | -0.97% | 40,900 | 381億1825万 | -0.21% | 10.67 | 0.99 |
| 07/22 | 1,442 | 1,452 | 1,442 | 1,447 | -0.28% | 30,900 | 384億9066万 | +0.84% | 10.77 | 1 |
| 07/21 | 1,439 | 1,453 | 1,437 | 1,451 | +1.26% | 51,000 | 385億9706万 | +1.19% | 10.8 | 1 |
| 07/17 | 1,434 | 1,451 | 1,421 | 1,433 | -0.07% | 42,800 | 381億1825万 | +0.07% | 10.67 | 0.99 |
| 07/16 | 1,454 | 1,456 | 1,434 | 1,434 | -0.62% | 19,000 | 381億4485万 | +0.21% | 10.67 | 0.99 |
| 07/15 | 1,440 | 1,451 | 1,440 | 1,443 | +0.21% | 13,100 | 383億8426万 | +0.98% | 10.74 | 0.99 |
| 07/14 | 1,455 | 1,455 | 1,440 | 1,440 | +0.49% | 13,400 | 383億445万 | +0.84% | 10.72 | 0.99 |
| 07/13 | 1,450 | 1,462 | 1,426 | 1,433 | -1.04% | 34,400 | 381億1825万 | +0.49% | 10.67 | 0.99 |
| 07/10 | 1,445 | 1,448 | 1,435 | 1,448 | +1.19% | 33,500 | 385億1726万 | +1.61% | 10.78 | 1 |
| 07/09 | 1,440 | 1,449 | 1,431 | 1,431 | -0.97% | 25,200 | 380億6505万 | +0.56% | 10.65 | 0.99 |
| 07/08 | 1,465 | 1,465 | 1,445 | 1,445 | -1.37% | 30,500 | 384億3746万 | +1.62% | 10.76 | 1 |
| 07/07 | 1,449 | 1,470 | 1,449 | 1,465 | +1.1% | 39,000 | 389億6946万 | +3.17% | 10.91 | 1.01 |
| 07/06 | 1,455 | 1,464 | 1,441 | 1,449 | +0.56% | 32,300 | 385億4386万 | +2.26% | 10.79 | 1 |
| 07/03 | 1,435 | 1,451 | 1,435 | 1,441 | +0.63% | 29,900 | 383億3105万 | +1.77% | 10.73 | 0.99 |
| 07/02 | 1,430 | 1,440 | 1,426 | 1,432 | +0.85% | 35,600 | 380億9165万 | +1.2% | 10.66 | 0.99 |
| 07/01 | 1,431 | 1,431 | 1,411 | 1,420 | -0.7% | 59,600 | 377億7245万 | +0.28% | 10.57 | 0.98 |
| 06/30 | 1,418 | 1,430 | 1,406 | 1,430 | +1.42% | 38,100 | 380億3845万 | +0.99% | 10.64 | 0.98 |
| 06/29 | 1,423 | 1,427 | 1,401 | 1,410 | -2.49% | 50,600 | 375億644万 | -0.42% | 10.5 | 0.97 |
| 06/26 | 1,415 | 1,452 | 1,411 | 1,446 | +1.62% | 101,800 | 384億6406万 | +2.05% | 10.76 | 1 |
| 06/25 | 1,428 | 1,435 | 1,420 | 1,423 | -0.35% | 34,700 | 378億5225万 | +0.49% | 10.59 | 0.98 |
| 06/24 | 1,423 | 1,439 | 1,421 | 1,428 | +0.42% | 24,700 | 379億8525万 | +0.85% | 10.63 | 0.98 |
| 06/23 | 1,435 | 1,437 | 1,422 | 1,422 | -0.84% | 31,900 | 378億2565万 | +0.42% | 10.59 | 0.98 |
| 06/22 | 1,436 | 1,449 | 1,428 | 1,434 | -0.14% | 37,000 | 381億4485万 | +1.06% | 10.67 | 0.99 |
| 06/19 | 1,434 | 1,443 | 1,420 | 1,436 | +0.56% | 43,400 | 381億9805万 | +1.06% | 10.69 | 0.99 |
| 06/18 | 1,426 | 1,436 | 1,417 | 1,428 | +0.85% | 30,700 | 379億8525万 | +0.28% | 10.63 | 0.98 |
| 06/17 | 1,410 | 1,428 | 1,410 | 1,416 | +0.5% | 37,100 | 376億6605万 | -0.77% | 10.54 | 0.97 |
| 06/16 | 1,413 | 1,414 | 1,400 | 1,409 | -0.28% | 25,700 | 374億7984万 | -1.47% | 10.49 | 0.97 |
| 06/15 | 1,413 | 1,423 | 1,407 | 1,413 | +0.93% | 33,100 | 375億8625万 | -1.53% | 10.52 | 0.97 |
| 06/12 | 1,400 | 1,418 | 1,395 | 1,400 | +0.72% | 47,600 | 372億4044万 | -2.71% | 10.42 | 0.96 |
| 06/11 | 1,393 | 1,401 | 1,374 | 1,390 | -0.64% | 50,000 | 369億7444万 | -3.74% | 10.35 | 0.96 |
| 06/10 | 1,408 | 1,415 | 1,392 | 1,399 | -0.64% | 67,100 | 372億1384万 | -3.45% | 10.41 | 0.96 |
| 06/09 | 1,401 | 1,422 | 1,398 | 1,408 | +0.21% | 32,700 | 374億5324万 | -3.1% | 10.48 | 0.97 |
| 06/08 | 1,394 | 1,412 | 1,393 | 1,405 | -0.07% | 42,800 | 373億7344万 | -3.44% | 10.46 | 0.97 |
| 06/05 | 1,402 | 1,418 | 1,398 | 1,406 | +1.22% | 58,700 | 374億4万 | -3.7% | 10.47 | 0.97 |
| 06/04 | 1,397 | 1,406 | 1,382 | 1,389 | -0.57% | 66,600 | 369億4784万 | -5.06% | 10.34 | 0.96 |
| 06/03 | 1,400 | 1,411 | 1,380 | 1,397 | +0.07% | 80,000 | 371億6064万 | -4.77% | 10.4 | 0.96 |
| 06/02 | 1,407 | 1,409 | 1,380 | 1,396 | -1.06% | 84,100 | 371億3404万 | -5.1% | 10.39 | 0.96 |
| 06/01 | 1,420 | 1,421 | 1,391 | 1,411 | -1.54% | 80,400 | 375億3305万 | -4.4% | 10.5 | 0.97 |
| 05/29 | 1,454 | 1,454 | 1,432 | 1,433 | -0.49% | 32,900 | 381億1825万 | -3.24% | 10.67 | 0.99 |
| 05/28 | 1,432 | 1,446 | 1,424 | 1,440 | +0.63% | 49,600 | 383億445万 | -3.1% | 10.72 | 0.99 |
| 05/27 | 1,439 | 1,439 | 1,420 | 1,431 | -0.63% | 30,800 | 380億6505万 | -3.96% | 10.65 | 0.98 |
| 05/26 | 1,412 | 1,446 | 1,412 | 1,440 | +1.91% | 37,100 | 383億445万 | -3.74% | 10.72 | 0.99 |
| 05/25 | 1,425 | 1,429 | 1,400 | 1,413 | -0.91% | 52,300 | 375億8625万 | -5.8% | 10.52 | 0.97 |
| 05/22 | 1,435 | 1,438 | 1,410 | 1,426 | -0.28% | 78,100 | 379億3205万 | -5.31% | 10.61 | 0.98 |
| 05/21 | 1,450 | 1,459 | 1,427 | 1,430 | -0.42% | 84,700 | 380億3845万 | -5.36% | 10.64 | 0.98 |
| 05/20 | 1,491 | 1,492 | 1,422 | 1,436 | -3.62% | 91,400 | 381億9805万 | -5.34% | 10.69 | 0.99 |
| 05/19 | 1,484 | 1,509 | 1,477 | 1,490 | +0.07% | 41,700 | 396億3447万 | -2.1% | 11.09 | 1.03 |
| 05/18 | 1,500 | 1,503 | 1,471 | 1,489 | -1.19% | 54,100 | 396億787万 | -2.42% | 11.08 | 1.02 |
| 05/15 | 1,506 | 1,520 | 1,498 | 1,507 | +0.6% | 35,800 | 400億8668万 | -1.37% | 11.22 | 1.04 |
| 05/14 | 1,501 | 1,503 | 1,480 | 1,498 | -0.4% | 78,700 | 398億4727万 | -2.16% | 11.15 | 1.03 |
| 05/13 | 1,528 | 1,541 | 1,504 | 1,504 | -1.7% | 50,100 | 400億687万 | -1.96% | 11.2 | 1.04 |
| 05/12 | 1,506 | 1,532 | 1,504 | 1,530 | +1.66% | 28,700 | 406億9848万 | -0.33% | 11.39 | 1.05 |
| 05/11 | 1,519 | 1,533 | 1,505 | 1,505 | -0.86% | 34,100 | 400億3348万 | -2.02% | 11.2 | 1.04 |
| 05/08 | 1,540 | 1,543 | 1,513 | 1,518 | -0.72% | 39,200 | 403億7928万 | -1.17% | 11.3 | 1.04 |
| 05/07 | 1,503 | 1,529 | 1,500 | 1,529 | +3.17% | 37,200 | 406億7188万 | -0.46% | 11.38 | 1.05 |
| 05/01 | 1,485 | 1,536 | 1,467 | 1,482 | +0.34% | 54,900 | 394億2167万 | -3.52% | 11.03 | 1.02 |
| 04/30 | 1,498 | 1,500 | 1,473 | 1,477 | -3.02% | 73,600 | 392億8867万 | -4.03% | 10.99 | 1.02 |
| 04/28 | 1,489 | 1,523 | 1,489 | 1,523 | +2.28% | 40,400 | 405億1228万 | -1.3% | 11.34 | 1.05 |
| 04/27 | 1,490 | 1,498 | 1,480 | 1,489 | +0.07% | 42,900 | 396億787万 | -3.56% | 11.08 | 1.02 |
| 04/24 | 1,490 | 1,504 | 1,476 | 1,488 | -0.13% | 57,500 | 395億8127万 | -3.63% | 11.08 | 1.02 |
| 04/23 | 1,504 | 1,506 | 1,489 | 1,490 | -1.32% | 51,800 | 396億3447万 | -3.62% | 11.09 | 1.03 |
| 04/22 | 1,543 | 1,543 | 1,510 | 1,510 | -2.14% | 29,900 | 401億6648万 | -2.52% | 11.24 | 1.04 |
| 04/21 | 1,563 | 1,563 | 1,543 | 1,543 | -0.71% | 33,700 | 410億4429万 | -0.45% | 11.49 | 1.06 |
| 04/20 | 1,569 | 1,569 | 1,553 | 1,554 | -0.06% | 24,200 | 413億3689万 | +0.26% | 11.57 | 1.07 |
| 04/17 | 1,553 | 1,565 | 1,546 | 1,555 | -0.51% | 39,100 | 413億6349万 | +0.32% | 11.58 | 1.07 |
| 04/16 | 1,565 | 1,572 | 1,560 | 1,563 | +0.06% | 16,800 | 415億7629万 | +0.77% | 11.63 | 1.08 |
| 04/15 | 1,571 | 1,585 | 1,557 | 1,562 | +0.26% | 25,200 | 415億4969万 | +0.58% | 11.63 | 1.07 |
| 04/14 | 1,553 | 1,561 | 1,548 | 1,558 | +0.26% | 34,400 | 414億4329万 | +0.19% | 11.6 | 1.07 |
| 04/13 | 1,554 | 1,572 | 1,542 | 1,554 | -0.51% | 37,300 | 413億3689万 | -0.13% | 11.57 | 1.07 |
| 04/10 | 1,567 | 1,581 | 1,555 | 1,562 | -0.32% | 44,200 | 415億4969万 | +0.26% | 11.63 | 1.07 |
| 04/09 | 1,586 | 1,592 | 1,567 | 1,567 | -1.2% | 28,700 | 416億8269万 | +0.38% | 11.66 | 1.08 |
| 04/08 | 1,598 | 1,603 | 1,579 | 1,586 | +1.8% | 39,500 | 421億8810万 | +1.6% | 11.81 | 1.09 |
| 04/07 | 1,558 | 1,580 | 1,551 | 1,558 | -0.45% | 34,000 | 414億4329万 | -0.32% | 11.6 | 1.07 |
| 04/06 | 1,627 | 1,627 | 1,560 | 1,565 | -0.13% | 227,100 | 416億2949万 | -0.13% | 11.65 | 1.08 |
| 04/03 | 1,545 | 1,567 | 1,545 | 1,567 | +1.16% | 30,900 | 416億8269万 | -0.32% | 11.66 | 1.08 |
| 04/02 | 1,551 | 1,567 | 1,533 | 1,549 | +0.13% | 38,000 | 412億389万 | -1.71% | 11.53 | 1.07 |
| 04/01 | 1,538 | 1,549 | 1,531 | 1,547 | +3% | 29,800 | 411億5069万 | -2.03% | 11.52 | 1.06 |
| 03/31 | 1,500 | 1,522 | 1,494 | 1,502 | -0.46% | 50,000 | 399億5367万 | -5.12% | 11.18 | 1.05 |
| 03/30 | 1,497 | 1,523 | 1,489 | 1,509 | -2.46% | 130,200 | 401億3988万 | -5.03% | 11.23 | 1.06 |
| 03/27 | 1,548 | 1,559 | 1,537 | 1,547 | -0.32% | 62,100 | 411億5069万 | -2.95% | 11.52 | 1.09 |
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 | 1,460 2026/8/21 | 44,500 | 388億3646万 | +1.18% 1,443 | |||
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）
- 2026/08/21 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
207円（2002/02/08） - 606%（7.06倍）
1,460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。
