サイボウズ
4776プライム/情報･通信業/Cybozu,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 | 2,174.0 | 2,200.0 | 2,147.0 | 2,150.0 | -17.0 | -0.78% | 493,100 |
| 2026-03-12 | 2,210.0 | 2,211.0 | 2,144.0 | 2,167.0 | -61.0 | -2.74% | 643,400 |
| 2026-03-11 | 2,248.0 | 2,267.0 | 2,214.0 | 2,228.0 | -57.0 | -2.49% | 759,400 |
| 2026-03-10 | 2,350.0 | 2,358.0 | 2,257.0 | 2,285.0 | -91.0 | -3.83% | 958,000 |
| 2026-03-09 | 2,280.0 | 2,376.0 | 2,270.0 | 2,376.0 | +32.0 | +1.37% | 1,050,200 |
| 2026-03-06 | 2,215.0 | 2,366.0 | 2,215.0 | 2,344.0 | +179.0 | +8.27% | 1,458,800 |
| 2026-03-05 | 2,170.0 | 2,208.0 | 2,154.0 | 2,165.0 | +22.0 | +1.03% | 429,800 |
| 2026-03-04 | 2,144.0 | 2,168.0 | 2,110.0 | 2,143.0 | +16.0 | +0.75% | 894,600 |
| 2026-03-03 | 2,190.0 | 2,192.0 | 2,127.0 | 2,127.0 | -64.0 | -2.92% | 486,100 |
| 2026-03-02 | 2,209.0 | 2,229.0 | 2,171.0 | 2,191.0 | -41.0 | -1.84% | 616,100 |
| 2026-02-27 | 2,260.0 | 2,299.0 | 2,221.0 | 2,232.0 | +22.0 | +1.00% | 982,400 |
| 2026-02-26 | 2,120.0 | 2,271.0 | 2,120.0 | 2,210.0 | +104.0 | +4.94% | 1,102,600 |
| 2026-02-25 | 2,096.0 | 2,124.0 | 2,075.0 | 2,106.0 | +60.0 | +2.93% | 762,400 |
| 2026-02-24 | 2,069.0 | 2,098.0 | 2,024.0 | 2,046.0 | -118.0 | -5.45% | 984,700 |
| 2026-02-20 | 2,212.0 | 2,217.0 | 2,141.0 | 2,164.0 | -46.0 | -2.08% | 571,700 |
| 2026-02-19 | 2,246.0 | 2,259.0 | 2,193.0 | 2,210.0 | -2.0 | -0.09% | 552,000 |
| 2026-02-18 | 2,164.0 | 2,240.0 | 2,155.0 | 2,212.0 | +39.0 | +1.79% | 674,100 |
| 2026-02-17 | 2,206.0 | 2,214.0 | 2,153.0 | 2,173.0 | -35.0 | -1.59% | 677,900 |
| 2026-02-16 | 2,167.0 | 2,217.0 | 2,152.0 | 2,208.0 | +91.0 | +4.30% | 1,030,800 |
| 2026-02-13 | 2,114.0 | 2,153.0 | 2,069.0 | 2,117.0 | -94.0 | -4.25% | 1,952,800 |
| 2026-02-12 | 2,201.0 | 2,213.0 | 2,157.0 | 2,211.0 | -19.0 | -0.85% | 1,140,600 |
| 2026-02-10 | 2,180.0 | 2,264.0 | 2,173.0 | 2,230.0 | +100.0 | +4.69% | 916,400 |
| 2026-02-09 | 2,140.0 | 2,157.0 | 2,113.0 | 2,130.0 | +17.0 | +0.80% | 723,000 |
| 2026-02-06 | 2,138.0 | 2,146.0 | 2,079.0 | 2,113.0 | -84.0 | -3.82% | 719,100 |
| 2026-02-05 | 2,161.0 | 2,237.0 | 2,140.0 | 2,197.0 | +59.0 | +2.76% | 943,100 |
| 2026-02-04 | 2,220.0 | 2,240.0 | 2,115.0 | 2,138.0 | -175.0 | -7.57% | 1,672,000 |
| 2026-02-03 | 2,366.0 | 2,369.0 | 2,313.0 | 2,313.0 | -40.0 | -1.70% | 543,500 |
| 2026-02-02 | 2,373.0 | 2,405.0 | 2,353.0 | 2,353.0 | -31.0 | -1.30% | 518,400 |
| 2026-01-30 | 2,374.0 | 2,420.0 | 2,361.0 | 2,384.0 | -17.0 | -0.71% | 567,700 |
| 2026-01-29 | 2,435.0 | 2,436.0 | 2,382.0 | 2,401.0 | -69.0 | -2.79% | 571,300 |
| 2026-01-28 | 2,499.0 | 2,509.0 | 2,451.0 | 2,470.0 | -33.0 | -1.32% | 587,400 |
| 2026-01-27 | 2,520.0 | 2,574.0 | 2,498.0 | 2,503.0 | -20.0 | -0.79% | 617,500 |
| 2026-01-26 | 2,520.0 | 2,542.0 | 2,491.0 | 2,523.0 | -19.0 | -0.75% | 602,200 |
| 2026-01-23 | 2,531.0 | 2,586.0 | 2,521.0 | 2,542.0 | +48.0 | +1.92% | 604,800 |
| 2026-01-22 | 2,522.0 | 2,525.0 | 2,470.0 | 2,494.0 | -34.0 | -1.34% | 688,800 |
| 2026-01-21 | 2,540.0 | 2,549.0 | 2,506.0 | 2,528.0 | -35.0 | -1.37% | 427,300 |
| 2026-01-20 | 2,572.0 | 2,606.0 | 2,561.0 | 2,563.0 | -25.0 | -0.97% | 342,000 |
| 2026-01-19 | 2,600.0 | 2,614.0 | 2,572.0 | 2,588.0 | -14.0 | -0.54% | 530,500 |
| 2026-01-16 | 2,695.0 | 2,723.0 | 2,596.0 | 2,602.0 | -96.0 | -3.56% | 919,000 |
| 2026-01-15 | 2,678.0 | 2,713.0 | 2,664.0 | 2,698.0 | +18.0 | +0.67% | 472,700 |
| 2026-01-14 | 2,684.0 | 2,727.0 | 2,678.0 | 2,680.0 | -33.0 | -1.22% | 423,100 |
| 2026-01-13 | 2,734.0 | 2,742.0 | 2,686.0 | 2,713.0 | -17.0 | -0.62% | 491,900 |
| 2026-01-09 | 2,740.0 | 2,762.0 | 2,716.0 | 2,730.0 | -10.0 | -0.36% | 381,500 |
| 2026-01-08 | 2,696.0 | 2,748.0 | 2,676.0 | 2,740.0 | +47.0 | +1.75% | 543,200 |
| 2026-01-07 | 2,710.0 | 2,734.0 | 2,685.0 | 2,693.0 | -41.0 | -1.50% | 600,800 |
| 2026-01-06 | 2,745.0 | 2,747.0 | 2,710.0 | 2,734.0 | +9.0 | +0.33% | 492,900 |
| 2026-01-05 | 2,780.0 | 2,805.0 | 2,700.0 | 2,725.0 | -90.0 | -3.20% | 738,400 |
| 2025-12-30 | 2,864.0 | 2,866.0 | 2,813.0 | 2,815.0 | -46.0 | -1.61% | 452,900 |
| 2025-12-29 | 2,895.0 | 2,895.0 | 2,838.0 | 2,861.0 | -48.0 | -1.65% | 359,900 |
| 2025-12-26 | 2,923.0 | 2,956.0 | 2,900.0 | 2,909.0 | -20.0 | -0.68% | 366,800 |
| 2025-12-25 | 2,929.0 | 2,943.0 | 2,896.0 | 2,929.0 | -1.0 | -0.03% | 284,600 |
| 2025-12-24 | 2,932.0 | 2,974.0 | 2,927.0 | 2,930.0 | +6.0 | +0.21% | 393,400 |
| 2025-12-23 | 2,880.0 | 2,927.0 | 2,870.0 | 2,924.0 | +56.0 | +1.95% | 441,500 |
| 2025-12-22 | 2,980.0 | 3,015.0 | 2,854.0 | 2,868.0 | -94.0 | -3.17% | 583,000 |
| 2025-12-19 | 2,919.0 | 3,025.0 | 2,905.0 | 2,962.0 | +106.0 | +3.71% | 898,300 |
| 2025-12-18 | 2,846.0 | 2,895.0 | 2,815.0 | 2,856.0 | +49.0 | +1.75% | 360,900 |
| 2025-12-17 | 2,802.0 | 2,819.0 | 2,760.0 | 2,807.0 | +17.0 | +0.61% | 283,500 |
| 2025-12-16 | 2,861.0 | 2,871.0 | 2,788.0 | 2,790.0 | -97.0 | -3.36% | 376,500 |
| 2025-12-15 | 2,870.0 | 2,926.0 | 2,867.0 | 2,887.0 | +22.0 | +0.77% | 301,900 |
| 2025-12-12 | 2,852.0 | 2,877.0 | 2,835.0 | 2,865.0 | +14.0 | +0.49% | 373,400 |
| 2025-12-11 | 2,919.0 | 2,928.0 | 2,815.0 | 2,851.0 | -89.0 | -3.03% | 663,900 |
| 2025-12-10 | 3,000.0 | 3,020.0 | 2,940.0 | 2,940.0 | -60.0 | -2.00% | 449,600 |
| 2025-12-09 | 3,055.0 | 3,060.0 | 2,993.0 | 3,000.0 | -70.0 | -2.28% | 363,600 |
| 2025-12-08 | 3,040.0 | 3,115.0 | 3,030.0 | 3,070.0 | +60.0 | +1.99% | 256,700 |
| 2025-12-05 | 3,070.0 | 3,075.0 | 3,005.0 | 3,010.0 | -70.0 | -2.27% | 289,600 |
| 2025-12-04 | 3,040.0 | 3,085.0 | 3,010.0 | 3,080.0 | +65.0 | +2.16% | 295,300 |
| 2025-12-03 | 3,080.0 | 3,095.0 | 3,015.0 | 3,015.0 | -80.0 | -2.58% | 253,700 |
| 2025-12-02 | 3,165.0 | 3,175.0 | 3,090.0 | 3,095.0 | -60.0 | -1.90% | 290,400 |
| 2025-12-01 | 3,280.0 | 3,295.0 | 3,150.0 | 3,155.0 | -135.0 | -4.10% | 369,300 |
| 2025-11-28 | 3,390.0 | 3,410.0 | 3,275.0 | 3,290.0 | -115.0 | -3.38% | 410,200 |
| 2025-11-27 | 3,300.0 | 3,405.0 | 3,300.0 | 3,405.0 | +110.0 | +3.34% | 364,200 |
| 2025-11-26 | 3,245.0 | 3,310.0 | 3,240.0 | 3,295.0 | +75.0 | +2.33% | 199,300 |
| 2025-11-25 | 3,335.0 | 3,335.0 | 3,195.0 | 3,220.0 | -110.0 | -3.30% | 562,800 |
| 2025-11-21 | 3,100.0 | 3,345.0 | 3,100.0 | 3,330.0 | +255.0 | +8.29% | 626,800 |
| 2025-11-20 | 3,080.0 | 3,100.0 | 3,030.0 | 3,075.0 | +15.0 | +0.49% | 385,500 |
| 2025-11-19 | 3,055.0 | 3,100.0 | 2,967.0 | 3,060.0 | -10.0 | -0.33% | 399,200 |
| 2025-11-18 | 3,075.0 | 3,140.0 | 3,055.0 | 3,070.0 | -130.0 | -4.06% | 391,200 |
| 2025-11-17 | 3,185.0 | 3,215.0 | 3,090.0 | 3,200.0 | +125.0 | +4.07% | 466,100 |
| 2025-11-14 | 3,175.0 | 3,195.0 | 3,050.0 | 3,075.0 | +40.0 | +1.32% | 876,500 |
| 2025-11-13 | 3,140.0 | 3,140.0 | 3,000.0 | 3,035.0 | -85.0 | -2.72% | 616,500 |
| 2025-11-12 | 3,050.0 | 3,130.0 | 3,040.0 | 3,120.0 | +85.0 | +2.80% | 295,500 |
| 2025-11-11 | 3,050.0 | 3,085.0 | 3,020.0 | 3,035.0 | +10.0 | +0.33% | 152,900 |
| 2025-11-10 | 3,015.0 | 3,045.0 | 2,991.0 | 3,025.0 | +26.0 | +0.87% | 165,300 |
| 2025-11-07 | 2,952.0 | 3,010.0 | 2,950.0 | 2,999.0 | +39.0 | +1.32% | 175,300 |
| 2025-11-06 | 3,015.0 | 3,020.0 | 2,960.0 | 2,960.0 | -55.0 | -1.82% | 247,500 |
| 2025-11-05 | 3,035.0 | 3,040.0 | 2,919.0 | 3,015.0 | -30.0 | -0.99% | 279,200 |
| 2025-11-04 | 3,035.0 | 3,055.0 | 3,000.0 | 3,045.0 | -30.0 | -0.98% | 208,700 |
| 2025-10-31 | 3,040.0 | 3,090.0 | 3,020.0 | 3,075.0 | +70.0 | +2.33% | 188,800 |
| 2025-10-30 | 2,999.0 | 3,035.0 | 2,997.0 | 3,005.0 | +6.0 | +0.20% | 178,500 |
| 2025-10-29 | 3,050.0 | 3,050.0 | 2,992.0 | 2,999.0 | -51.0 | -1.67% | 195,200 |
| 2025-10-28 | 3,150.0 | 3,150.0 | 3,050.0 | 3,050.0 | -125.0 | -3.94% | 224,400 |
| 2025-10-27 | 3,155.0 | 3,185.0 | 3,130.0 | 3,175.0 | +10.0 | +0.32% | 218,500 |
| 2025-10-24 | 3,225.0 | 3,275.0 | 3,160.0 | 3,165.0 | -5.0 | -0.16% | 276,700 |
| 2025-10-23 | 3,200.0 | 3,240.0 | 3,170.0 | 3,170.0 | -60.0 | -1.86% | 164,900 |
| 2025-10-22 | 3,225.0 | 3,265.0 | 3,205.0 | 3,230.0 | +25.0 | +0.78% | 323,000 |
| 2025-10-21 | 3,155.0 | 3,220.0 | 3,105.0 | 3,205.0 | +55.0 | +1.75% | 344,600 |
| 2025-10-20 | 3,035.0 | 3,165.0 | 3,035.0 | 3,150.0 | +154.0 | +5.14% | 261,700 |
| 2025-10-17 | 3,035.0 | 3,045.0 | 2,976.0 | 2,996.0 | -64.0 | -2.09% | 226,900 |
| 2025-10-16 | 3,120.0 | 3,135.0 | 3,060.0 | 3,060.0 | -20.0 | -0.65% | 131,700 |
| 2025-10-15 | 3,100.0 | 3,110.0 | 3,070.0 | 3,080.0 | -5.0 | -0.16% | 173,800 |
| 2025-10-14 | 3,100.0 | 3,135.0 | 3,070.0 | 3,085.0 | -60.0 | -1.91% | 277,300 |
| 2025-10-10 | 3,185.0 | 3,190.0 | 3,120.0 | 3,145.0 | -70.0 | -2.18% | 271,100 |
| 2025-10-09 | 3,180.0 | 3,225.0 | 3,175.0 | 3,215.0 | +35.0 | +1.10% | 209,900 |
| 2025-10-08 | 3,250.0 | 3,290.0 | 3,170.0 | 3,180.0 | -70.0 | -2.15% | 239,900 |
| 2025-10-07 | 3,250.0 | 3,265.0 | 3,180.0 | 3,250.0 | +20.0 | +0.62% | 252,400 |
| 2025-10-06 | 3,235.0 | 3,245.0 | 3,190.0 | 3,230.0 | +55.0 | +1.73% | 223,300 |
| 2025-10-03 | 3,190.0 | 3,250.0 | 3,170.0 | 3,175.0 | -15.0 | -0.47% | 245,800 |
| 2025-10-02 | 3,250.0 | 3,265.0 | 3,175.0 | 3,190.0 | -75.0 | -2.30% | 219,000 |
| 2025-10-01 | 3,350.0 | 3,385.0 | 3,250.0 | 3,265.0 | -145.0 | -4.25% | 275,600 |
| 2025-09-30 | 3,400.0 | 3,425.0 | 3,350.0 | 3,410.0 | -15.0 | -0.44% | 181,100 |
| 2025-09-29 | 3,485.0 | 3,500.0 | 3,405.0 | 3,425.0 | -35.0 | -1.01% | 180,400 |
| 2025-09-26 | 3,490.0 | 3,515.0 | 3,440.0 | 3,460.0 | -30.0 | -0.86% | 240,600 |
| 2025-09-25 | 3,500.0 | 3,530.0 | 3,435.0 | 3,490.0 | -30.0 | -0.85% | 237,300 |
| 2025-09-24 | 3,580.0 | 3,620.0 | 3,505.0 | 3,520.0 | +80.0 | +2.33% | 395,000 |
| 2025-09-22 | 3,470.0 | 3,495.0 | 3,440.0 | 3,440.0 | -5.0 | -0.15% | 177,800 |
| 2025-09-19 | 3,460.0 | 3,470.0 | 3,385.0 | 3,445.0 | +30.0 | +0.88% | 260,600 |
| 2025-09-18 | 3,400.0 | 3,430.0 | 3,390.0 | 3,415.0 | +10.0 | +0.29% | 188,300 |
| 2025-09-17 | 3,450.0 | 3,475.0 | 3,385.0 | 3,405.0 | -50.0 | -1.45% | 276,900 |
| 2025-09-16 | 3,550.0 | 3,550.0 | 3,425.0 | 3,455.0 | -95.0 | -2.68% | 365,900 |
| 2025-09-12 | 3,620.0 | 3,650.0 | 3,530.0 | 3,550.0 | — | — | 310,300 |
直近120営業日分を表示