ベルグアース（1383）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,220
- 始値
- 3,205
- 高値
- 3,230
- 安値
- 3,200
- 終値 +0.31%
- 3,230
- 出来高 +53.85%
- 8,000
乖離率
- 株価（5日）
移動平均値 - +0.65%
3,209 - 株価（25日）
移動平均値 - -0.28%
3,239 - 出来高（5日）
移動平均値 - +12.36%
7,120
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 | 3,205 | 3,230 | 3,200 | 3,230 | +0.31% | 8,000 | 52億1186万 | -0.28% | 95.72 | 2.76 |
| 03/26 | 3,215 | 3,225 | 3,190 | 3,220 | +0.16% | 5,200 | 51億9572万 | -0.62% | 95.43 | 2.75 |
| 03/25 | 3,195 | 3,215 | 3,195 | 3,215 | +0.63% | 2,300 | 51億8765万 | -0.8% | 95.28 | 2.75 |
| 03/24 | 3,200 | 3,215 | 3,180 | 3,195 | +0.31% | 3,900 | 51億5538万 | -1.48% | 94.69 | 2.73 |
| 03/23 | 3,200 | 3,200 | 3,155 | 3,185 | -0.93% | 16,200 | 51億3925万 | -1.82% | 94.39 | 2.72 |
| 03/19 | 3,210 | 3,215 | 3,190 | 3,215 | +0.16% | 4,400 | 51億8765万 | -0.92% | 95.28 | 2.75 |
| 03/18 | 3,195 | 3,215 | 3,195 | 3,210 | +0.94% | 4,100 | 51億7959万 | -1.08% | 95.13 | 2.74 |
| 03/17 | 3,180 | 3,205 | 3,180 | 3,180 | 0% | 4,500 | 51億3118万 | -1.97% | 94.24 | 2.72 |
| 03/16 | 3,215 | 3,215 | 3,175 | 3,180 | -1.09% | 6,300 | 51億3118万 | -2% | 94.24 | 2.72 |
| 03/13 | 3,240 | 3,240 | 3,185 | 3,215 | -0.92% | 7,400 | 51億8765万 | -0.96% | 95.28 | 2.75 |
| 03/12 | 3,255 | 3,260 | 3,240 | 3,245 | 0% | 2,500 | 52億3606万 | +0.03% | 96.17 | 2.77 |
| 03/11 | 3,260 | 3,265 | 3,240 | 3,245 | -0.46% | 3,400 | 52億3606万 | +0.12% | 96.17 | 2.77 |
| 03/10 | 3,245 | 3,265 | 3,245 | 3,260 | +1.09% | 2,700 | 52億6027万 | +0.62% | 96.61 | 2.78 |
| 03/09 | 3,250 | 3,255 | 3,225 | 3,225 | -0.92% | 4,700 | 52億379万 | -0.4% | 95.58 | 2.75 |
| 03/06 | 3,250 | 3,265 | 3,250 | 3,255 | +0.15% | 2,300 | 52億5220万 | +0.56% | 96.47 | 2.78 |
| 03/05 | 3,240 | 3,275 | 3,240 | 3,250 | -0.15% | 4,400 | 52億4413万 | +0.46% | 96.32 | 2.78 |
| 03/04 | 3,250 | 3,280 | 3,210 | 3,255 | -1.36% | 8,600 | 52億5220万 | +0.65% | 96.47 | 2.78 |
| 03/03 | 3,290 | 3,330 | 3,290 | 3,300 | +0.3% | 6,800 | 53億2481万 | +2.1% | 97.8 | 2.82 |
| 03/02 | 3,285 | 3,290 | 3,275 | 3,290 | +0.15% | 6,400 | 53億867万 | +1.92% | 97.5 | 2.81 |
| 02/27 | 3,275 | 3,285 | 3,270 | 3,285 | +0.31% | 2,100 | 53億61万 | +1.86% | 97.35 | 2.81 |
| 02/26 | 3,275 | 3,280 | 3,265 | 3,275 | +0.15% | 3,900 | 52億8447万 | +1.64% | 97.06 | 2.8 |
| 02/25 | 3,255 | 3,270 | 3,255 | 3,270 | +0.46% | 2,600 | 52億7640万 | +1.58% | 96.91 | 2.79 |
| 02/24 | 3,255 | 3,265 | 3,255 | 3,255 | 0% | 2,200 | 52億5220万 | +1.21% | 96.47 | 2.78 |
| 02/20 | 3,265 | 3,265 | 3,255 | 3,255 | -0.31% | 3,300 | 52億5220万 | +1.28% | 96.47 | 2.78 |
| 02/19 | 3,260 | 3,275 | 3,260 | 3,265 | +0.15% | 1,800 | 52億6833万 | +1.65% | 96.76 | 2.79 |
| 02/18 | 3,255 | 3,265 | 3,250 | 3,260 | +0.31% | 2,500 | 52億6027万 | +1.56% | 96.61 | 2.78 |
| 02/17 | 3,250 | 3,250 | 3,240 | 3,250 | 0% | 2,000 | 52億4413万 | +1.31% | 96.32 | 2.78 |
| 02/16 | 3,240 | 3,250 | 3,235 | 3,250 | +0.46% | 3,800 | 52億4413万 | +1.37% | 96.32 | 2.78 |
| 02/13 | 3,210 | 3,235 | 3,210 | 3,235 | +0.78% | 2,500 | 52億1993万 | +0.97% | 95.87 | 2.76 |
| 02/12 | 3,195 | 3,220 | 3,195 | 3,210 | +0.31% | 3,200 | 51億7959万 | +0.22% | 95.13 | 2.74 |
| 02/10 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 1,600 | 51億6345万 | -0.09% | 94.84 | 2.73 |
| 02/09 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 2,100 | 51億6345万 | -0.09% | 94.84 | 2.73 |
| 02/06 | 3,195 | 3,200 | 3,190 | 3,200 | +0.31% | 2,100 | 51億6345万 | -0.09% | 94.84 | 2.73 |
| 02/05 | 3,185 | 3,195 | 3,180 | 3,190 | +0.31% | 1,400 | 51億4732万 | -0.37% | 94.54 | 2.72 |
| 02/04 | 3,190 | 3,190 | 3,170 | 3,180 | +0.16% | 2,000 | 51億3118万 | -0.59% | 94.24 | 2.72 |
| 02/03 | 3,205 | 3,205 | 3,175 | 3,175 | -0.94% | 4,800 | 51億2311万 | -0.69% | 94.1 | 2.71 |
| 02/02 | 3,210 | 3,210 | 3,200 | 3,205 | 0% | 1,800 | 51億7152万 | +0.31% | 94.98 | 2.74 |
| 01/30 | 3,205 | 3,215 | 3,200 | 3,205 | -0.16% | 2,800 | 51億7152万 | +0.44% | 94.98 | 2.74 |
| 01/29 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 1,500 | 51億7959万 | +0.72% | 95.13 | 2.74 |
| 01/28 | 3,215 | 3,215 | 3,205 | 3,210 | 0% | 2,400 | 51億7959万 | +0.88% | 95.13 | 2.74 |
| 01/27 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 1,000 | 51億7959万 | +1.07% | 95.13 | 2.74 |
| 01/26 | 3,215 | 3,215 | 3,210 | 3,210 | -0.16% | 2,600 | 51億7959万 | +1.26% | 95.13 | 2.74 |
| 01/23 | 3,210 | 3,215 | 3,205 | 3,215 | +0.31% | 1,600 | 51億8765万 | +1.64% | 95.28 | 2.75 |
| 01/22 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 1,100 | 51億7152万 | +1.58% | 94.98 | 2.74 |
| 01/21 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 1,900 | 51億7152万 | +1.84% | 94.98 | 2.74 |
| 01/20 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 2,100 | 51億7152万 | +2.1% | 94.98 | 2.74 |
| 01/19 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 1,800 | 51億7152万 | +2.36% | 94.98 | 2.74 |
| 01/16 | 3,205 | 3,215 | 3,200 | 3,205 | +0.16% | 3,500 | 51億7152万 | +2.59% | 94.98 | 2.74 |
| 01/15 | 3,210 | 3,210 | 3,195 | 3,200 | -0.31% | 3,600 | 51億6345万 | +2.66% | 94.84 | 2.73 |
| 01/14 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 2,300 | 51億7959万 | +3.22% | 95.13 | 2.74 |
| 01/13 | 3,210 | 3,210 | 3,205 | 3,210 | +0.16% | 1,300 | 51億7959万 | +3.48% | 95.13 | 2.74 |
| 01/09 | 3,200 | 3,215 | 3,200 | 3,205 | +0.16% | 700 | 51億7152万 | +3.55% | 94.98 | 2.74 |
| 01/08 | 3,195 | 3,215 | 3,190 | 3,200 | 0% | 2,900 | 51億6345万 | +3.66% | 94.84 | 2.73 |
| 01/07 | 3,220 | 3,220 | 3,185 | 3,200 | -0.31% | 2,500 | 51億6345万 | +3.86% | 94.84 | 2.73 |
| 01/06 | 3,210 | 3,215 | 3,205 | 3,210 | 0% | 1,900 | 51億7959万 | +4.46% | 95.13 | 2.74 |
| 01/05 | 3,215 | 3,215 | 3,200 | 3,210 | +0.47% | 3,900 | 51億7959万 | +4.7% | 95.13 | 2.74 |
| 2025 | ||||||||||
| 12/30 | 3,165 | 3,195 | 3,160 | 3,195 | +0.95% | 3,600 | 51億5538万 | +4.51% | 94.69 | 2.73 |
| 12/29 | 3,145 | 3,165 | 3,145 | 3,165 | +0.96% | 2,900 | 51億698万 | +3.8% | 93.8 | 2.7 |
| 12/26 | 3,125 | 3,140 | 3,120 | 3,135 | +0.16% | 3,600 | 50億5857万 | +3.09% | 92.91 | 2.68 |
| 12/25 | 3,120 | 3,145 | 3,120 | 3,130 | +0.32% | 4,600 | 50億5050万 | +3.16% | 92.76 | 2.67 |
| 12/24 | 3,115 | 3,130 | 3,115 | 3,120 | +0.32% | 2,400 | 50億3436万 | +3.04% | 92.47 | 2.66 |
| 12/23 | 3,105 | 3,115 | 3,100 | 3,110 | +0.16% | 1,800 | 50億1823万 | +2.91% | 92.17 | 2.66 |
| 12/22 | 3,075 | 3,120 | 3,075 | 3,105 | +1.14% | 6,700 | 50億1016万 | +2.92% | 92.02 | 2.65 |
| 12/19 | 3,065 | 3,075 | 3,065 | 3,070 | +0.16% | 2,400 | 49億5369万 | +1.93% | 90.98 | 2.62 |
| 12/18 | 3,070 | 3,070 | 3,055 | 3,065 | +0.16% | 2,100 | 49億4562万 | +1.86% | 90.84 | 2.62 |
| 12/17 | 3,035 | 3,070 | 3,035 | 3,060 | +1.16% | 5,800 | 49億3755万 | +1.83% | 90.69 | 2.61 |
| 12/16 | 3,020 | 3,030 | 3,010 | 3,025 | +0.33% | 3,000 | 48億8107万 | +0.77% | 89.65 | 2.58 |
| 12/15 | 3,020 | 3,030 | 3,010 | 3,015 | +0.17% | 5,800 | 48億6494万 | +0.53% | 89.35 | 2.58 |
| 12/12 | 3,015 | 3,020 | 3,010 | 3,010 | -0.17% | 1,000 | 48億5687万 | +0.47% | 89.21 | 2.57 |
| 12/11 | 3,010 | 3,020 | 3,010 | 3,015 | +0.17% | 800 | 48億6494万 | +0.7% | 89.35 | 2.58 |
| 12/10 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 1,300 | 48億5687万 | +0.6% | 89.21 | 2.57 |
| 12/09 | 3,015 | 3,020 | 3,010 | 3,015 | -0.33% | 1,700 | 48億6494万 | +0.8% | 89.35 | 2.58 |
| 12/08 | 3,020 | 3,030 | 3,020 | 3,025 | -0.33% | 1,300 | 48億8107万 | +1.17% | 89.65 | 2.58 |
| 12/05 | 3,025 | 3,040 | 3,015 | 3,035 | +0.5% | 2,900 | 48億9721万 | +1.61% | 89.95 | 2.59 |
| 12/04 | 3,025 | 3,025 | 3,015 | 3,020 | +0.17% | 1,200 | 48億7301万 | +1.17% | 89.5 | 2.58 |
| 12/03 | 3,025 | 3,025 | 3,010 | 3,015 | -0.17% | 1,500 | 48億6494万 | +1.07% | 89.35 | 2.58 |
| 12/02 | 3,035 | 3,040 | 3,020 | 3,020 | -0.49% | 1,700 | 48億7301万 | +1.31% | 89.5 | 2.58 |
| 12/01 | 3,030 | 3,040 | 3,020 | 3,035 | +0.5% | 2,400 | 48億9721万 | +1.91% | 89.95 | 2.59 |
| 11/28 | 3,015 | 3,020 | 3,015 | 3,020 | +0.17% | 1,400 | 48億7301万 | +1.51% | 89.5 | 2.58 |
| 11/27 | 3,005 | 3,015 | 3,000 | 3,015 | +0.33% | 1,200 | 48億6494万 | +1.45% | 89.35 | 2.58 |
| 11/26 | 2,998 | 3,020 | 2,988 | 3,005 | +1.01% | 3,200 | 48億4880万 | +1.21% | 89.06 | 2.57 |
| 11/25 | 2,966 | 2,985 | 2,966 | 2,975 | +0.24% | 1,000 | 48億40万 | +0.27% | 88.17 | 2.54 |
| 11/21 | 2,956 | 2,984 | 2,953 | 2,968 | -0.03% | 1,600 | 47億8910万 | +0.03% | 87.96 | 2.53 |
| 11/20 | 2,977 | 2,978 | 2,967 | 2,969 | -0.27% | 2,200 | 47億9071万 | +0.07% | 87.99 | 2.54 |
| 11/19 | 2,978 | 2,978 | 2,967 | 2,977 | -0.03% | 500 | 48億362万 | +0.3% | 88.23 | 2.54 |
| 11/18 | 2,970 | 2,978 | 2,970 | 2,978 | +0.03% | 1,200 | 48億524万 | +0.34% | 88.26 | 2.54 |
| 11/17 | 2,987 | 2,987 | 2,977 | 2,977 | -0.33% | 1,600 | 48億362万 | +0.27% | 88.23 | 2.54 |
| 11/14 | 2,982 | 2,996 | 2,982 | 2,987 | +0.17% | 3,000 | 48億1976万 | +0.57% | 88.52 | 2.55 |
| 11/13 | 2,981 | 2,982 | 2,973 | 2,982 | +0.1% | 1,100 | 48億1169万 | +0.34% | 88.38 | 2.55 |
| 11/12 | 2,970 | 2,983 | 2,970 | 2,979 | +0.3% | 1,700 | 48億685万 | +0.2% | 88.29 | 2.54 |
| 11/11 | 2,978 | 2,986 | 2,955 | 2,970 | +0.58% | 1,000 | 47億9233万 | -0.2% | 88.02 | 2.54 |
| 11/10 | 2,938 | 2,977 | 2,938 | 2,953 | +0.24% | 1,700 | 47億6490万 | -0.84% | 87.52 | 2.52 |
| 11/07 | 2,967 | 2,967 | 2,940 | 2,946 | -0.81% | 3,400 | 47億5360万 | -1.21% | 87.31 | 2.52 |
| 11/06 | 2,962 | 2,976 | 2,962 | 2,970 | +0.3% | 1,000 | 47億9233万 | -0.5% | 88.02 | 2.54 |
| 11/05 | 2,983 | 2,985 | 2,952 | 2,961 | -0.74% | 1,900 | 47億7781万 | -0.9% | 87.75 | 2.53 |
| 11/04 | 2,976 | 2,987 | 2,976 | 2,983 | +0.24% | 1,900 | 48億1330万 | -0.27% | 88.4 | 2.55 |
| 10/31 | 2,972 | 2,977 | 2,950 | 2,976 | +0.57% | 2,000 | 48億201万 | -0.53% | 98.55 | 2.25 |
| 10/30 | 2,965 | 2,965 | 2,942 | 2,959 | -0.54% | 2,900 | 47億7458万 | -1.17% | 97.99 | 2.24 |
| 10/29 | 2,996 | 2,996 | 2,975 | 2,975 | +0.07% | 1,800 | 48億40万 | -0.73% | 98.52 | 2.25 |
| 10/28 | 2,970 | 3,000 | 2,970 | 2,973 | +0.17% | 3,400 | 47億9717万 | -0.83% | 98.45 | 2.25 |
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 | 3,230 2026/3/27 | 8,000 | 52億1186万 | -0.28% 3,239 | |||
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）
- 2026/03/27 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
640円（2011/12/20） - 405%（5.05倍）
3,230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。
