サイバーエージェント
4751プライム/サービス業/CyberAgent,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,365.5 | 1,428.0 | 1,361.5 | 1,409.5 | +27.0 | +1.95% | 3,811,100 |
| 2026-03-12 | 1,379.5 | 1,402.0 | 1,370.0 | 1,382.5 | -20.0 | -1.43% | 3,193,900 |
| 2026-03-11 | 1,385.0 | 1,428.0 | 1,380.0 | 1,402.5 | +11.5 | +0.83% | 4,105,100 |
| 2026-03-10 | 1,343.0 | 1,391.0 | 1,335.5 | 1,391.0 | +65.5 | +4.94% | 5,784,100 |
| 2026-03-09 | 1,248.0 | 1,330.0 | 1,247.0 | 1,325.5 | +47.5 | +3.72% | 6,395,100 |
| 2026-03-06 | 1,225.0 | 1,278.0 | 1,218.5 | 1,278.0 | +50.0 | +4.07% | 5,159,600 |
| 2026-03-05 | 1,252.0 | 1,254.0 | 1,217.0 | 1,228.0 | -1.5 | -0.12% | 5,074,900 |
| 2026-03-04 | 1,215.0 | 1,251.5 | 1,204.0 | 1,229.5 | -26.5 | -2.11% | 4,946,200 |
| 2026-03-03 | 1,287.0 | 1,308.5 | 1,250.5 | 1,256.0 | -91.0 | -6.76% | 7,129,600 |
| 2026-03-02 | 1,351.0 | 1,367.0 | 1,336.5 | 1,347.0 | -31.0 | -2.25% | 2,738,300 |
| 2026-02-27 | 1,405.0 | 1,405.0 | 1,364.5 | 1,378.0 | +12.0 | +0.88% | 4,106,500 |
| 2026-02-26 | 1,355.0 | 1,376.5 | 1,338.0 | 1,366.0 | +43.5 | +3.29% | 5,353,000 |
| 2026-02-25 | 1,317.0 | 1,338.0 | 1,310.0 | 1,322.5 | +23.0 | +1.77% | 2,805,000 |
| 2026-02-24 | 1,281.5 | 1,322.0 | 1,280.0 | 1,299.5 | -9.5 | -0.73% | 3,344,800 |
| 2026-02-20 | 1,309.5 | 1,319.0 | 1,302.5 | 1,309.0 | -16.5 | -1.24% | 2,402,300 |
| 2026-02-19 | 1,338.0 | 1,343.0 | 1,311.0 | 1,325.5 | +11.5 | +0.88% | 2,955,800 |
| 2026-02-18 | 1,313.5 | 1,325.5 | 1,298.0 | 1,314.0 | +8.5 | +0.65% | 3,346,600 |
| 2026-02-17 | 1,318.5 | 1,333.5 | 1,300.5 | 1,305.5 | -14.5 | -1.10% | 3,250,700 |
| 2026-02-16 | 1,342.5 | 1,347.5 | 1,318.0 | 1,320.0 | +4.0 | +0.30% | 2,752,000 |
| 2026-02-13 | 1,347.5 | 1,359.5 | 1,308.0 | 1,316.0 | -36.0 | -2.66% | 5,029,300 |
| 2026-02-12 | 1,420.0 | 1,427.0 | 1,352.0 | 1,352.0 | -82.0 | -5.72% | 7,259,700 |
| 2026-02-10 | 1,388.5 | 1,445.0 | 1,381.5 | 1,434.0 | +75.5 | +5.56% | 8,258,500 |
| 2026-02-09 | 1,458.5 | 1,480.0 | 1,327.5 | 1,358.5 | +110.0 | +8.81% | 18,059,500 |
| 2026-02-06 | 1,249.0 | 1,260.0 | 1,220.5 | 1,248.5 | -27.0 | -2.12% | 7,183,000 |
| 2026-02-05 | 1,273.5 | 1,292.0 | 1,266.0 | 1,275.5 | +15.0 | +1.19% | 6,354,400 |
| 2026-02-04 | 1,346.5 | 1,368.0 | 1,260.5 | 1,260.5 | -110.0 | -8.03% | 8,646,200 |
| 2026-02-03 | 1,386.5 | 1,389.5 | 1,360.0 | 1,370.5 | -6.0 | -0.44% | 3,660,700 |
| 2026-02-02 | 1,402.0 | 1,409.5 | 1,373.5 | 1,376.5 | -24.0 | -1.71% | 3,487,900 |
| 2026-01-30 | 1,391.0 | 1,403.0 | 1,384.0 | 1,400.5 | +5.5 | +0.39% | 2,087,700 |
| 2026-01-29 | 1,386.5 | 1,401.0 | 1,384.0 | 1,395.0 | -6.0 | -0.43% | 2,310,800 |
| 2026-01-28 | 1,411.5 | 1,423.0 | 1,399.5 | 1,401.0 | -40.0 | -2.78% | 3,118,400 |
| 2026-01-27 | 1,469.0 | 1,471.0 | 1,441.0 | 1,441.0 | -15.0 | -1.03% | 2,085,100 |
| 2026-01-26 | 1,462.5 | 1,479.0 | 1,439.5 | 1,456.0 | -15.5 | -1.05% | 3,732,000 |
| 2026-01-23 | 1,465.5 | 1,508.0 | 1,459.0 | 1,471.5 | +25.5 | +1.76% | 4,642,100 |
| 2026-01-22 | 1,446.5 | 1,457.5 | 1,436.5 | 1,446.0 | +1.0 | +0.07% | 2,929,700 |
| 2026-01-21 | 1,433.0 | 1,451.5 | 1,425.5 | 1,445.0 | -8.5 | -0.58% | 3,012,000 |
| 2026-01-20 | 1,443.0 | 1,470.5 | 1,438.5 | 1,453.5 | +10.5 | +0.73% | 3,725,800 |
| 2026-01-19 | 1,416.0 | 1,451.0 | 1,412.5 | 1,443.0 | +31.5 | +2.23% | 4,189,100 |
| 2026-01-16 | 1,410.0 | 1,417.5 | 1,389.5 | 1,411.5 | -6.5 | -0.46% | 3,463,900 |
| 2026-01-15 | 1,400.0 | 1,425.0 | 1,391.5 | 1,418.0 | -3.0 | -0.21% | 2,797,600 |
| 2026-01-14 | 1,395.0 | 1,424.5 | 1,385.0 | 1,421.0 | +22.0 | +1.57% | 3,043,400 |
| 2026-01-13 | 1,415.0 | 1,415.5 | 1,380.0 | 1,399.0 | +2.5 | +0.18% | 3,322,700 |
| 2026-01-09 | 1,402.0 | 1,415.5 | 1,377.0 | 1,396.5 | -5.5 | -0.39% | 3,452,500 |
| 2026-01-08 | 1,392.0 | 1,408.5 | 1,373.0 | 1,402.0 | +20.5 | +1.48% | 2,810,400 |
| 2026-01-07 | 1,371.5 | 1,388.5 | 1,365.5 | 1,381.5 | -10.0 | -0.72% | 3,295,400 |
| 2026-01-06 | 1,364.0 | 1,392.0 | 1,361.0 | 1,391.5 | +32.5 | +2.39% | 2,849,000 |
| 2026-01-05 | 1,328.0 | 1,361.0 | 1,327.0 | 1,359.0 | +21.0 | +1.57% | 3,097,300 |
| 2025-12-30 | 1,349.0 | 1,352.0 | 1,337.0 | 1,338.0 | -11.0 | -0.82% | 1,856,500 |
| 2025-12-29 | 1,360.5 | 1,364.0 | 1,343.0 | 1,349.0 | +5.5 | +0.41% | 2,098,500 |
| 2025-12-26 | 1,370.5 | 1,376.0 | 1,342.0 | 1,343.5 | -19.0 | -1.39% | 2,383,100 |
| 2025-12-25 | 1,338.5 | 1,367.5 | 1,325.0 | 1,362.5 | +42.0 | +3.18% | 2,322,700 |
| 2025-12-24 | 1,334.5 | 1,337.0 | 1,317.0 | 1,320.5 | -19.5 | -1.46% | 1,779,500 |
| 2025-12-23 | 1,320.0 | 1,343.5 | 1,319.5 | 1,340.0 | +21.0 | +1.59% | 2,351,400 |
| 2025-12-22 | 1,332.0 | 1,332.0 | 1,304.0 | 1,319.0 | +8.5 | +0.65% | 2,124,800 |
| 2025-12-19 | 1,320.0 | 1,323.0 | 1,297.5 | 1,310.5 | -0.5 | -0.04% | 4,644,600 |
| 2025-12-18 | 1,300.0 | 1,326.0 | 1,292.5 | 1,311.0 | +1.0 | +0.08% | 3,414,100 |
| 2025-12-17 | 1,305.0 | 1,327.0 | 1,287.5 | 1,310.0 | -8.0 | -0.61% | 3,589,700 |
| 2025-12-16 | 1,310.5 | 1,333.0 | 1,310.5 | 1,318.0 | +5.5 | +0.42% | 3,298,700 |
| 2025-12-15 | 1,299.0 | 1,319.5 | 1,295.5 | 1,312.5 | +16.0 | +1.23% | 2,855,200 |
| 2025-12-12 | 1,282.5 | 1,302.0 | 1,281.0 | 1,296.5 | +15.5 | +1.21% | 3,132,400 |
| 2025-12-11 | 1,316.0 | 1,327.0 | 1,273.5 | 1,281.0 | -47.0 | -3.54% | 4,548,100 |
| 2025-12-10 | 1,343.5 | 1,348.0 | 1,323.0 | 1,328.0 | -21.0 | -1.56% | 2,172,200 |
| 2025-12-09 | 1,350.0 | 1,359.5 | 1,338.5 | 1,349.0 | +12.0 | +0.90% | 2,264,400 |
| 2025-12-08 | 1,338.0 | 1,343.0 | 1,313.0 | 1,337.0 | -14.5 | -1.07% | 4,733,300 |
| 2025-12-05 | 1,365.5 | 1,375.5 | 1,346.0 | 1,351.5 | -33.0 | -2.38% | 2,714,200 |
| 2025-12-04 | 1,355.0 | 1,390.5 | 1,354.0 | 1,384.5 | +23.5 | +1.73% | 2,381,800 |
| 2025-12-03 | 1,371.0 | 1,376.5 | 1,355.5 | 1,361.0 | -10.0 | -0.73% | 2,433,000 |
| 2025-12-02 | 1,375.5 | 1,389.0 | 1,364.5 | 1,371.0 | -4.0 | -0.29% | 2,438,900 |
| 2025-12-01 | 1,397.0 | 1,407.5 | 1,362.0 | 1,375.0 | -21.5 | -1.54% | 3,224,900 |
| 2025-11-28 | 1,396.5 | 1,398.0 | 1,385.0 | 1,396.5 | +7.5 | +0.54% | 2,635,300 |
| 2025-11-27 | 1,416.0 | 1,420.0 | 1,388.0 | 1,389.0 | -27.0 | -1.91% | 3,578,700 |
| 2025-11-26 | 1,398.5 | 1,424.5 | 1,390.5 | 1,416.0 | +11.5 | +0.82% | 3,790,600 |
| 2025-11-25 | 1,425.0 | 1,428.5 | 1,382.5 | 1,404.5 | +19.5 | +1.41% | 5,159,500 |
| 2025-11-21 | 1,346.5 | 1,391.5 | 1,342.0 | 1,385.0 | +32.5 | +2.40% | 4,968,800 |
| 2025-11-20 | 1,340.0 | 1,354.0 | 1,305.5 | 1,352.5 | +9.0 | +0.67% | 6,727,800 |
| 2025-11-19 | 1,360.5 | 1,366.5 | 1,332.0 | 1,343.5 | -26.0 | -1.90% | 6,127,000 |
| 2025-11-18 | 1,391.0 | 1,402.5 | 1,353.0 | 1,369.5 | -25.0 | -1.79% | 6,620,300 |
| 2025-11-17 | 1,477.5 | 1,486.5 | 1,366.0 | 1,394.5 | -161.0 | -10.35% | 15,469,400 |
| 2025-11-14 | 1,562.5 | 1,569.5 | 1,547.0 | 1,555.5 | -7.0 | -0.45% | 4,454,200 |
| 2025-11-13 | 1,585.0 | 1,586.0 | 1,562.5 | 1,562.5 | -5.5 | -0.35% | 3,100,200 |
| 2025-11-12 | 1,561.0 | 1,583.0 | 1,554.0 | 1,568.0 | +24.5 | +1.59% | 4,341,300 |
| 2025-11-11 | 1,554.5 | 1,558.0 | 1,537.0 | 1,543.5 | +20.5 | +1.35% | 3,272,400 |
| 2025-11-10 | 1,523.0 | 1,526.5 | 1,509.0 | 1,523.0 | +18.5 | +1.23% | 3,283,200 |
| 2025-11-07 | 1,503.0 | 1,514.0 | 1,494.0 | 1,504.5 | +11.0 | +0.74% | 2,427,600 |
| 2025-11-06 | 1,510.5 | 1,526.5 | 1,493.5 | 1,493.5 | -12.5 | -0.83% | 2,717,400 |
| 2025-11-05 | 1,528.5 | 1,535.5 | 1,495.0 | 1,506.0 | -16.5 | -1.08% | 4,419,100 |
| 2025-11-04 | 1,515.5 | 1,531.5 | 1,506.5 | 1,522.5 | -14.5 | -0.94% | 4,322,800 |
| 2025-10-31 | 1,538.0 | 1,550.5 | 1,527.5 | 1,537.0 | +12.0 | +0.79% | 2,608,300 |
| 2025-10-30 | 1,519.5 | 1,536.5 | 1,504.0 | 1,525.0 | -1.5 | -0.10% | 3,294,600 |
| 2025-10-29 | 1,556.0 | 1,563.5 | 1,520.0 | 1,526.5 | -35.0 | -2.24% | 3,295,500 |
| 2025-10-28 | 1,611.0 | 1,612.0 | 1,557.0 | 1,561.5 | -28.0 | -1.76% | 4,189,600 |
| 2025-10-27 | 1,562.0 | 1,592.5 | 1,559.0 | 1,589.5 | +16.5 | +1.05% | 3,873,400 |
| 2025-10-24 | 1,590.0 | 1,597.0 | 1,570.0 | 1,573.0 | -17.0 | -1.07% | 2,914,100 |
| 2025-10-23 | 1,603.5 | 1,611.5 | 1,584.0 | 1,590.0 | -21.0 | -1.30% | 3,540,800 |
| 2025-10-22 | 1,629.0 | 1,637.5 | 1,605.0 | 1,611.0 | -18.0 | -1.10% | 3,094,100 |
| 2025-10-21 | 1,637.0 | 1,661.0 | 1,627.0 | 1,629.0 | +9.0 | +0.56% | 3,014,100 |
| 2025-10-20 | 1,624.5 | 1,628.0 | 1,608.0 | 1,620.0 | +21.0 | +1.31% | 2,028,700 |
| 2025-10-17 | 1,615.0 | 1,622.0 | 1,588.5 | 1,599.0 | -32.0 | -1.96% | 4,221,100 |
| 2025-10-16 | 1,647.0 | 1,647.5 | 1,616.0 | 1,631.0 | -13.5 | -0.82% | 2,976,900 |
| 2025-10-15 | 1,651.5 | 1,657.5 | 1,636.0 | 1,644.5 | +4.0 | +0.24% | 2,359,100 |
| 2025-10-14 | 1,630.0 | 1,666.0 | 1,626.0 | 1,640.5 | -19.5 | -1.17% | 2,675,200 |
| 2025-10-10 | 1,667.5 | 1,673.0 | 1,653.5 | 1,660.0 | -4.5 | -0.27% | 2,790,900 |
| 2025-10-09 | 1,645.0 | 1,664.5 | 1,624.0 | 1,664.5 | +4.5 | +0.27% | 4,069,000 |
| 2025-10-08 | 1,668.0 | 1,683.0 | 1,654.0 | 1,660.0 | -20.0 | -1.19% | 2,612,300 |
| 2025-10-07 | 1,685.0 | 1,686.5 | 1,630.0 | 1,680.0 | -19.5 | -1.15% | 4,341,500 |
| 2025-10-06 | 1,685.5 | 1,699.5 | 1,665.0 | 1,699.5 | +24.0 | +1.43% | 3,501,100 |
| 2025-10-03 | 1,670.0 | 1,701.5 | 1,670.0 | 1,675.5 | +5.5 | +0.33% | 1,921,700 |
| 2025-10-02 | 1,730.0 | 1,737.0 | 1,670.0 | 1,670.0 | -59.5 | -3.44% | 2,915,000 |
| 2025-10-01 | 1,757.0 | 1,770.5 | 1,716.5 | 1,729.5 | -46.5 | -2.62% | 2,968,300 |
| 2025-09-30 | 1,763.0 | 1,787.0 | 1,757.0 | 1,776.0 | +26.5 | +1.51% | 2,661,500 |
| 2025-09-29 | 1,757.5 | 1,766.5 | 1,742.5 | 1,749.5 | -7.0 | -0.40% | 2,469,300 |
| 2025-09-26 | 1,736.0 | 1,778.0 | 1,735.0 | 1,756.5 | +3.5 | +0.20% | 3,966,700 |
| 2025-09-25 | 1,759.0 | 1,769.0 | 1,741.0 | 1,753.0 | +7.5 | +0.43% | 2,956,200 |
| 2025-09-24 | 1,735.5 | 1,753.5 | 1,730.5 | 1,745.5 | -3.5 | -0.20% | 2,587,600 |
| 2025-09-22 | 1,776.0 | 1,778.0 | 1,748.0 | 1,749.0 | -6.5 | -0.37% | 2,409,000 |
| 2025-09-19 | 1,780.0 | 1,781.0 | 1,743.5 | 1,755.5 | 0.0 | 0.00% | 3,496,300 |
| 2025-09-18 | 1,782.0 | 1,789.0 | 1,751.5 | 1,755.5 | -44.5 | -2.47% | 4,273,100 |
| 2025-09-17 | 1,793.0 | 1,817.5 | 1,782.5 | 1,800.0 | -10.0 | -0.55% | 1,980,800 |
| 2025-09-16 | 1,828.0 | 1,828.5 | 1,797.0 | 1,810.0 | -1.0 | -0.06% | 2,520,000 |
| 2025-09-12 | 1,833.0 | 1,838.0 | 1,772.5 | 1,811.0 | — | — | 3,503,500 |
直近120営業日分を表示