- 1383
- 2026/09/11
- 時価
- 48億円
- PER 予
- 88.67倍
- 2012年以降
- 赤字-140.16倍
（2012-2025年） - PBR
- 2.29倍
- 2012年以降
- 0.9-3.94倍
（2012-2025年） - 配当 予
- 0.33%
- ROE 予
- 2.58%
- ROA 予
- 0.76%
- 資料
- Link
- CSV,JSON
ベルグアース（1383）の株価チャート
株価
9/11
- 前日 (9/10)
- 2,999
- 始値
- 2,999
- 高値
- 2,999
- 安値
- 2,992
- 終値 -0.23%
- 2,992
- 出来高 -72.73%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.1%
2,989 - 株価（25日）
移動平均値 - -0.27%
3,000 - 出来高（5日）
移動平均値 - -79.73%
1,480
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 2,999 | 2,999 | 2,992 | 2,992 | -0.23% | 300 | 48億2783万 | -0.27% | 88.67 | 2.23 |
| 09/10 | 2,995 | 2,999 | 2,981 | 2,999 | +0.6% | 1,100 | 48億3912万 | -0.07% | 88.88 | 2.23 |
| 09/09 | 2,981 | 3,000 | 2,979 | 2,981 | 0% | 2,500 | 48億1008万 | -0.7% | 88.35 | 2.22 |
| 09/08 | 2,991 | 2,996 | 2,980 | 2,981 | -0.33% | 2,200 | 48億1008万 | -0.73% | 88.35 | 2.22 |
| 09/07 | 2,993 | 2,996 | 2,991 | 2,991 | -0.1% | 1,300 | 48億2621万 | -0.47% | 88.64 | 2.23 |
| 09/04 | 2,999 | 3,000 | 2,992 | 2,994 | +0.07% | 700 | 48億3105万 | -0.4% | 88.73 | 2.23 |
| 09/03 | 2,992 | 2,992 | 2,992 | 2,992 | -0.07% | 800 | 48億2783万 | -0.5% | 88.67 | 2.23 |
| 09/02 | 2,996 | 3,005 | 2,994 | 2,994 | -0.07% | 900 | 48億3105万 | -0.5% | 88.73 | 2.23 |
| 09/01 | 2,996 | 3,000 | 2,996 | 2,996 | 0% | 700 | 48億3428万 | -0.47% | 88.79 | 2.23 |
| 08/31 | 2,999 | 3,000 | 2,995 | 2,996 | -0.07% | 1,300 | 48億3428万 | -0.5% | 88.79 | 2.23 |
| 08/28 | 3,000 | 3,000 | 2,994 | 2,998 | -0.23% | 800 | 48億3751万 | -0.43% | 88.85 | 2.23 |
| 08/27 | 2,999 | 3,005 | 2,994 | 3,005 | +0.2% | 900 | 48億4880万 | -0.2% | 89.06 | 2.24 |
| 08/26 | 2,995 | 2,999 | 2,993 | 2,999 | -0.03% | 1,000 | 48億3912万 | -0.37% | 88.88 | 2.23 |
| 08/25 | 3,010 | 3,010 | 2,993 | 3,000 | 0% | 1,200 | 48億4074万 | -0.27% | 88.91 | 2.23 |
| 08/24 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 700 | 48億4074万 | -0.17% | 88.91 | 2.23 |
| 08/21 | 2,994 | 3,010 | 2,994 | 3,010 | 0% | 1,100 | 48億5687万 | +0.23% | 89.21 | 2.24 |
| 08/20 | 3,015 | 3,020 | 2,994 | 3,010 | +0.6% | 2,200 | 48億5687万 | +0.33% | 89.21 | 2.24 |
| 08/19 | 3,005 | 3,050 | 2,992 | 2,992 | -0.6% | 2,500 | 48億2783万 | -0.17% | 88.67 | 2.23 |
| 08/18 | 3,015 | 3,040 | 3,005 | 3,010 | -0.66% | 2,000 | 48億5687万 | +0.53% | 89.21 | 2.24 |
| 08/17 | 3,025 | 3,030 | 3,010 | 3,030 | +0.5% | 400 | 48億8914万 | +1.3% | 89.8 | 2.26 |
| 08/14 | 3,010 | 3,015 | 2,997 | 3,015 | -0.17% | 800 | 48億6494万 | +0.97% | 89.35 | 2.25 |
| 08/13 | 2,997 | 3,025 | 2,997 | 3,020 | +0.73% | 1,200 | 48億7301万 | +1.24% | 89.5 | 2.25 |
| 08/12 | 2,998 | 3,025 | 2,997 | 2,998 | -0.23% | 1,800 | 48億3751万 | +0.67% | 88.85 | 2.23 |
| 08/10 | 3,030 | 3,035 | 2,995 | 3,005 | +0.17% | 1,000 | 48億4880万 | +1.04% | 89.06 | 2.24 |
| 08/07 | 2,999 | 3,030 | 2,991 | 3,000 | -0.66% | 700 | 48億4074万 | +1.08% | 88.91 | 2.23 |
| 08/06 | 3,010 | 3,020 | 3,005 | 3,020 | +0.17% | 1,000 | 48億7301万 | +1.92% | 89.5 | 2.25 |
| 08/05 | 3,005 | 3,025 | 2,986 | 3,015 | 0% | 1,800 | 48億6494万 | +1.96% | 89.35 | 2.25 |
| 08/04 | 3,020 | 3,030 | 3,015 | 3,015 | -0.17% | 300 | 48億6494万 | +2.17% | 89.35 | 2.25 |
| 08/03 | 3,000 | 3,020 | 3,000 | 3,020 | 0% | 1,600 | 48億7301万 | +2.55% | 89.5 | 2.25 |
| 07/31 | 3,020 | 3,035 | 3,010 | 3,020 | -0.17% | 900 | 48億7301万 | +2.76% | 89.5 | 2.25 |
| 07/30 | 3,030 | 3,035 | 3,010 | 3,025 | -0.17% | 1,600 | 48億8107万 | +3.17% | 89.65 | 2.25 |
| 07/29 | 3,030 | 3,040 | 3,020 | 3,030 | +0.17% | 1,400 | 48億8914万 | +3.59% | 89.8 | 2.26 |
| 07/28 | 3,025 | 3,045 | 3,010 | 3,025 | 0% | 2,200 | 48億8107万 | +3.67% | 89.65 | 2.25 |
| 07/27 | 2,997 | 3,025 | 2,984 | 3,025 | +0.93% | 3,200 | 48億8107万 | +3.88% | 89.65 | 2.25 |
| 07/24 | 2,993 | 2,997 | 2,981 | 2,997 | +0.13% | 800 | 48億3589万 | +3.13% | 88.82 | 2.23 |
| 07/23 | 2,966 | 2,993 | 2,965 | 2,993 | +0.94% | 3,600 | 48億2944万 | +3.17% | 88.7 | 2.23 |
| 07/22 | 2,955 | 2,965 | 2,950 | 2,965 | +0.34% | 1,500 | 47億8426万 | +2.42% | 87.87 | 2.21 |
| 07/21 | 2,941 | 2,956 | 2,941 | 2,955 | +0.48% | 2,500 | 47億6812万 | +2.21% | 87.58 | 2.2 |
| 07/17 | 2,949 | 2,950 | 2,935 | 2,941 | -0.27% | 1,200 | 47億4553万 | +1.87% | 87.16 | 2.19 |
| 07/16 | 2,933 | 2,950 | 2,933 | 2,949 | +0.61% | 1,600 | 47億5844万 | +2.25% | 87.4 | 2.2 |
| 07/15 | 2,941 | 2,945 | 2,930 | 2,931 | +0.21% | 1,100 | 47億2940万 | +1.77% | 86.86 | 2.18 |
| 07/14 | 2,945 | 2,947 | 2,925 | 2,925 | -0.2% | 1,200 | 47億1972万 | +1.67% | 86.69 | 2.18 |
| 07/13 | 2,930 | 2,940 | 2,913 | 2,931 | +0.03% | 1,300 | 47億2940万 | +1.98% | 86.86 | 2.18 |
| 07/10 | 2,931 | 2,931 | 2,904 | 2,930 | +0.9% | 1,900 | 47億2778万 | +2.06% | 86.83 | 2.18 |
| 07/09 | 2,929 | 2,940 | 2,904 | 2,904 | -0.85% | 1,500 | 46億8583万 | +1.29% | 86.06 | 2.16 |
| 07/08 | 2,906 | 2,929 | 2,906 | 2,929 | +0.79% | 2,500 | 47億2617万 | +2.27% | 86.8 | 2.18 |
| 07/07 | 2,889 | 2,910 | 2,880 | 2,906 | +0.59% | 3,600 | 46億8906万 | +1.57% | 86.12 | 2.16 |
| 07/06 | 2,868 | 2,889 | 2,868 | 2,889 | +0.84% | 1,700 | 46億6163万 | +1.05% | 85.62 | 2.15 |
| 07/03 | 2,861 | 2,879 | 2,861 | 2,865 | 0% | 1,800 | 46億2290万 | +0.21% | 84.91 | 2.13 |
| 07/02 | 2,867 | 2,890 | 2,865 | 2,865 | -0.07% | 1,500 | 46億2290万 | +0.17% | 84.91 | 2.13 |
| 07/01 | 2,875 | 2,889 | 2,859 | 2,867 | -0.28% | 1,000 | 46億2613万 | +0.21% | 84.97 | 2.14 |
| 06/30 | 2,874 | 2,875 | 2,860 | 2,875 | +0.17% | 600 | 46億3904万 | +0.49% | 85.2 | 2.14 |
| 06/29 | 2,859 | 2,883 | 2,859 | 2,870 | +0.38% | 1,900 | 46億3097万 | +0.28% | 85.06 | 2.14 |
| 06/26 | 2,852 | 2,861 | 2,851 | 2,859 | +0.25% | 1,100 | 46億1322万 | -0.14% | 84.73 | 2.13 |
| 06/25 | 2,861 | 2,863 | 2,852 | 2,852 | +0.07% | 1,000 | 46億193万 | -0.49% | 84.52 | 2.12 |
| 06/24 | 2,851 | 2,870 | 2,850 | 2,850 | -0.18% | 3,000 | 45億9870万 | -0.73% | 84.46 | 2.12 |
| 06/23 | 2,874 | 2,875 | 2,855 | 2,855 | -0.7% | 1,700 | 46億677万 | -0.63% | 84.61 | 2.13 |
| 06/22 | 2,870 | 2,889 | 2,870 | 2,875 | +0.52% | 2,100 | 46億3904万 | +0.03% | 85.2 | 2.14 |
| 06/19 | 2,860 | 2,860 | 2,860 | 2,860 | -0.52% | 1,000 | 46億1483万 | -0.49% | 84.76 | 2.13 |
| 06/18 | 2,869 | 2,875 | 2,862 | 2,875 | +0.45% | 1,500 | 46億3904万 | +0.03% | 85.2 | 2.14 |
| 06/17 | 2,850 | 2,862 | 2,850 | 2,862 | 0% | 900 | 46億1806万 | -0.38% | 84.82 | 2.13 |
| 06/16 | 2,860 | 2,865 | 2,850 | 2,862 | +0.18% | 2,700 | 46億1806万 | -0.35% | 84.82 | 2.13 |
| 06/15 | 2,850 | 2,860 | 2,850 | 2,857 | +0.35% | 1,900 | 46億999万 | -0.45% | 84.67 | 2.13 |
| 06/12 | 2,852 | 2,860 | 2,840 | 2,847 | -0.42% | 4,000 | 45億9386万 | -0.73% | 84.37 | 2.12 |
| 06/11 | 2,858 | 2,860 | 2,850 | 2,859 | +0.03% | 1,100 | 46億1322万 | -0.28% | 84.73 | 2.13 |
| 06/10 | 2,850 | 2,860 | 2,840 | 2,858 | +0.28% | 900 | 46億1161万 | -0.31% | 84.7 | 2.13 |
| 06/09 | 2,846 | 2,860 | 2,841 | 2,850 | +0.25% | 2,400 | 45億9870万 | -0.63% | 84.46 | 2.12 |
| 06/08 | 2,832 | 2,846 | 2,832 | 2,843 | -0.07% | 1,500 | 45億8740万 | -0.94% | 84.26 | 2.12 |
| 06/05 | 2,830 | 2,847 | 2,825 | 2,845 | +0.53% | 3,300 | 45億9063万 | -1.01% | 84.32 | 2.12 |
| 06/04 | 2,841 | 2,845 | 2,830 | 2,830 | -0.84% | 4,400 | 45億6643万 | -2.08% | 83.87 | 2.11 |
| 06/03 | 2,860 | 2,873 | 2,840 | 2,854 | -0.21% | 8,900 | 46億515万 | -1.89% | 84.58 | 2.13 |
| 06/02 | 2,889 | 2,889 | 2,860 | 2,860 | -0.35% | 4,400 | 46億1483万 | -2.32% | 84.76 | 2.13 |
| 06/01 | 2,890 | 2,891 | 2,869 | 2,870 | -0.69% | 6,200 | 46億3097万 | -2.58% | 85.06 | 2.14 |
| 05/29 | 2,910 | 2,910 | 2,883 | 2,890 | +0.07% | 1,900 | 46億6324万 | -2.53% | 85.65 | 2.15 |
| 05/28 | 2,909 | 2,910 | 2,882 | 2,888 | +0.28% | 2,600 | 46億6001万 | -3.18% | 85.59 | 2.15 |
| 05/27 | 2,883 | 2,910 | 2,880 | 2,880 | -0.52% | 3,000 | 46億4711万 | -4% | 85.35 | 2.15 |
| 05/26 | 2,894 | 2,895 | 2,880 | 2,895 | -0.17% | 7,500 | 46億7131万 | -4.08% | 85.8 | 2.16 |
| 05/25 | 2,950 | 2,950 | 2,900 | 2,900 | -1.33% | 5,900 | 46億7938万 | -4.45% | 85.95 | 2.16 |
| 05/22 | 2,960 | 2,960 | 2,928 | 2,939 | -0.71% | 2,500 | 47億4231万 | -3.7% | 87.1 | 2.19 |
| 05/21 | 2,915 | 2,970 | 2,915 | 2,960 | +1.75% | 4,600 | 47億7619万 | -3.49% | 87.72 | 2.2 |
| 05/20 | 2,895 | 2,915 | 2,891 | 2,909 | +0.94% | 4,800 | 46億9390万 | -5.61% | 86.21 | 2.17 |
| 05/19 | 2,878 | 2,893 | 2,878 | 2,882 | +0.14% | 3,200 | 46億5033万 | -7.03% | 85.41 | 2.15 |
| 05/18 | 2,870 | 2,900 | 2,865 | 2,878 | +0.35% | 5,300 | 46億4388万 | -7.73% | 85.29 | 2.14 |
| 05/15 | 2,859 | 2,868 | 2,851 | 2,868 | +0.63% | 2,300 | 46億2774万 | -8.55% | 85 | 2.14 |
| 05/14 | 2,843 | 2,865 | 2,843 | 2,850 | +0.64% | 2,700 | 45億9870万 | -9.64% | 84.46 | 2.12 |
| 05/13 | 2,815 | 2,870 | 2,814 | 2,832 | +0.85% | 8,900 | 45億6965万 | -10.69% | 83.93 | 2.11 |
| 05/12 | 2,803 | 2,817 | 2,803 | 2,808 | +0.18% | 7,700 | 45億3093万 | -11.92% | 83.22 | 2.09 |
| 05/11 | 2,846 | 2,850 | 2,803 | 2,803 | -1.09% | 15,800 | 45億2286万 | -12.54% | 83.07 | 2.09 |
| 05/08 | 2,848 | 2,848 | 2,824 | 2,834 | -0.56% | 11,700 | 45億7288万 | -12.01% | 83.99 | 2.11 |
| 05/07 | 2,874 | 2,875 | 2,850 | 2,850 | -0.7% | 15,900 | 45億9870万 | -11.96% | 84.46 | 2.12 |
| 05/01 | 2,900 | 2,900 | 2,860 | 2,870 | -1.07% | 16,200 | 46億3097万 | -11.75% | 85.06 | 2.14 |
| 04/30 | 2,928 | 2,933 | 2,901 | 2,901 | -1.63% | 14,100 | 46億8099万 | -11.18% | 85.97 | 2.22 |
| 04/28 | 2,930 | 2,991 | 2,921 | 2,949 | -9.54% | 42,600 | 47億5844万 | -10.04% | 87.4 | 2.25 |
| 04/27 | 3,295 | 3,300 | 3,255 | 3,260 | -1.36% | 23,800 | 52億6027万 | -0.85% | 96.61 | 2.49 |
| 04/24 | 3,315 | 3,320 | 3,305 | 3,305 | -0.45% | 10,000 | 53億3288万 | +0.61% | 97.95 | 2.53 |
| 04/23 | 3,320 | 3,325 | 3,315 | 3,320 | 0% | 5,600 | 53億5708万 | +1.16% | 98.39 | 2.54 |
| 04/22 | 3,330 | 3,335 | 3,315 | 3,320 | -0.3% | 8,100 | 53億5708万 | +1.31% | 98.39 | 2.54 |
| 04/21 | 3,340 | 3,340 | 3,330 | 3,330 | -0.15% | 5,000 | 53億7322万 | +1.77% | 98.69 | 2.55 |
| 04/20 | 3,335 | 3,345 | 3,335 | 3,335 | +0.15% | 6,700 | 53億8128万 | +2.11% | 98.84 | 2.55 |
| 04/17 | 3,315 | 3,330 | 3,315 | 3,330 | +0.45% | 3,800 | 53億7322万 | +2.12% | 98.69 | 2.55 |
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 | |
| 2012年 10月期 | 1,983 5/2 | 640 12/20 | 711,400 2/13 | 19億4492万 | 6億2771万 | +92.6% 2/6 | -18.79% 5/28 |
| 2013年 10月期 | 2,650 5/21 | 896 12/20 | 324,400 5/21 | 25億9912万 | 8億7879万 | +57.96% 3/1 | -19.99% 6/7 |
| 2014年 10月期 | 1,749 1/16 | 1,439 11/5 | 27,300 1/8 | 22億2105万 | 14億1137万 | +9.32% 1/8 | -9.06% 2/5 |
| 2015年 10月期 | 1,648 11/21 | 1,156 9/30 9/29 | 26,000 7/8 | 20億9279万 | 14億6800万 | +4.66% 6/25 | -10.87% 9/15 |
| 2016年 10月期 | 1,198 11/2 | 870 4/1 2/24 他2件 | 26,700 7/15 | 15億2134万 | 11億481万 | +6% 9/30 | -10.26% 2/12 |
| 2017年 10月期 | 1,901 4/3 | 931 11/17 11/16 他2件 | 519,800 1/13 | 24億1407万 | 11億8227万 | +53.04% 1/16 | -13.28% 5/1 |
| 2018年 10月期 | 3,225 1/15 | 1,407 11/15 | 894,600 12/29 | 40億9542万 | 17億8674万 | +62.59% 1/11 | -17.63% 5/1 |
| 2019年 10月期 | 2,959 4/16 | 1,750 12/25 | 179,800 4/16 | 37億5763万 | 22億2232万 | +9.08% 12/17 | -13.59% 5/9 |
| 2020年 10月期 | 2,815 2/12 | 1,672 3/13 | 61,300 4/15 | 35億7476万 | 21億2327万 | +10.16% 3/31 | -27.49% 3/13 |
| 2021年 10月期 | 2,874 4/13 | 2,121 12/11 | 46,700 4/28 | 36億4969万 | 26億9345万 | +9.88% 2/24 | -16.23% 5/11 |
| 2022年 10月期 | 2,870 4/26 | 2,459 4/27 | 32,300 4/27 | 41億5260万 | 35億5792万 | +7.61% 12/23 | -11.38% 4/27 |
| 2023年 10月期 | 3,475 4/3 | 2,755 11/8 11/7 | 30,500 4/27 | 54億2273万 | 39億8620万 | +7.44% 3/3 | -5.93% 5/1 |
| 2024年 10月期 | 3,465 1/30 | 2,761 5/30 | 27,000 4/26 | 55億8038万 | 44億4659万 | +3.44% 8/27 | -11.91% 5/14 |
| 2025年 10月期 | 3,930 4/24 | 2,830 5/13 | 141,500 4/25 | 63億4136万 | 45億6643万 | +5.5% 4/24 | -9.01% 5/15 |
| 最新 | 2,992 2026/9/11 | 300 | 48億2783万 | -0.27% 3,000 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 144%（2.44倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/11 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
640円（2011/12/20） - 368%（4.68倍）
2,992円（9/11）
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。
