ベルグアース（1383）の株価チャート
株価
6/22
- 前日 (6/19)
- 2,860
- 始値
- 2,870
- 高値
- 2,889
- 安値
- 2,870
- 終値 +0.52%
- 2,875
- 出来高 +110%
- 2,100
乖離率
- 株価（5日）
移動平均値 - +0.28%
2,867 - 株価（25日）
移動平均値 - +0.03%
2,874 - 出来高（5日）
移動平均値 - +28.05%
1,640
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 2,870 | 2,889 | 2,870 | 2,875 | +0.52% | 2,100 | 46億3904万 | +0.03% | 85.2 | 2.2 |
| 06/19 | 2,860 | 2,860 | 2,860 | 2,860 | -0.52% | 1,000 | 46億1483万 | -0.49% | 84.76 | 2.19 |
| 06/18 | 2,869 | 2,875 | 2,862 | 2,875 | +0.45% | 1,500 | 46億3904万 | +0.03% | 85.2 | 2.2 |
| 06/17 | 2,850 | 2,862 | 2,850 | 2,862 | 0% | 900 | 46億1806万 | -0.38% | 84.82 | 2.19 |
| 06/16 | 2,860 | 2,865 | 2,850 | 2,862 | +0.18% | 2,700 | 46億1806万 | -0.35% | 84.82 | 2.19 |
| 06/15 | 2,850 | 2,860 | 2,850 | 2,857 | +0.35% | 1,900 | 46億999万 | -0.45% | 84.67 | 2.18 |
| 06/12 | 2,852 | 2,860 | 2,840 | 2,847 | -0.42% | 4,000 | 45億9386万 | -0.73% | 84.37 | 2.18 |
| 06/11 | 2,858 | 2,860 | 2,850 | 2,859 | +0.03% | 1,100 | 46億1322万 | -0.28% | 84.73 | 2.19 |
| 06/10 | 2,850 | 2,860 | 2,840 | 2,858 | +0.28% | 900 | 46億1161万 | -0.31% | 84.7 | 2.18 |
| 06/09 | 2,846 | 2,860 | 2,841 | 2,850 | +0.25% | 2,400 | 45億9870万 | -0.63% | 84.46 | 2.18 |
| 06/08 | 2,832 | 2,846 | 2,832 | 2,843 | -0.07% | 1,500 | 45億8740万 | -0.94% | 84.26 | 2.17 |
| 06/05 | 2,830 | 2,847 | 2,825 | 2,845 | +0.53% | 3,300 | 45億9063万 | -1.01% | 84.32 | 2.17 |
| 06/04 | 2,841 | 2,845 | 2,830 | 2,830 | -0.84% | 4,400 | 45億6643万 | -2.08% | 83.87 | 2.16 |
| 06/03 | 2,860 | 2,873 | 2,840 | 2,854 | -0.21% | 8,900 | 46億515万 | -1.89% | 84.58 | 2.18 |
| 06/02 | 2,889 | 2,889 | 2,860 | 2,860 | -0.35% | 4,400 | 46億1483万 | -2.32% | 84.76 | 2.19 |
| 06/01 | 2,890 | 2,891 | 2,869 | 2,870 | -0.69% | 6,200 | 46億3097万 | -2.58% | 85.06 | 2.19 |
| 05/29 | 2,910 | 2,910 | 2,883 | 2,890 | +0.07% | 1,900 | 46億6324万 | -2.53% | 85.65 | 2.21 |
| 05/28 | 2,909 | 2,910 | 2,882 | 2,888 | +0.28% | 2,600 | 46億6001万 | -3.18% | 85.59 | 2.21 |
| 05/27 | 2,883 | 2,910 | 2,880 | 2,880 | -0.52% | 3,000 | 46億4711万 | -4% | 85.35 | 2.2 |
| 05/26 | 2,894 | 2,895 | 2,880 | 2,895 | -0.17% | 7,500 | 46億7131万 | -4.08% | 85.8 | 2.21 |
| 05/25 | 2,950 | 2,950 | 2,900 | 2,900 | -1.33% | 5,900 | 46億7938万 | -4.45% | 85.95 | 2.22 |
| 05/22 | 2,960 | 2,960 | 2,928 | 2,939 | -0.71% | 2,500 | 47億4231万 | -3.7% | 87.1 | 2.25 |
| 05/21 | 2,915 | 2,970 | 2,915 | 2,960 | +1.75% | 4,600 | 47億7619万 | -3.49% | 87.72 | 2.26 |
| 05/20 | 2,895 | 2,915 | 2,891 | 2,909 | +0.94% | 4,800 | 46億9390万 | -5.61% | 86.21 | 2.22 |
| 05/19 | 2,878 | 2,893 | 2,878 | 2,882 | +0.14% | 3,200 | 46億5033万 | -7.03% | 85.41 | 2.2 |
| 05/18 | 2,870 | 2,900 | 2,865 | 2,878 | +0.35% | 5,300 | 46億4388万 | -7.73% | 85.29 | 2.2 |
| 05/15 | 2,859 | 2,868 | 2,851 | 2,868 | +0.63% | 2,300 | 46億2774万 | -8.55% | 85 | 2.19 |
| 05/14 | 2,843 | 2,865 | 2,843 | 2,850 | +0.64% | 2,700 | 45億9870万 | -9.64% | 84.46 | 2.18 |
| 05/13 | 2,815 | 2,870 | 2,814 | 2,832 | +0.85% | 8,900 | 45億6965万 | -10.69% | 83.93 | 2.16 |
| 05/12 | 2,803 | 2,817 | 2,803 | 2,808 | +0.18% | 7,700 | 45億3093万 | -11.92% | 83.22 | 2.15 |
| 05/11 | 2,846 | 2,850 | 2,803 | 2,803 | -1.09% | 15,800 | 45億2286万 | -12.54% | 83.07 | 2.14 |
| 05/08 | 2,848 | 2,848 | 2,824 | 2,834 | -0.56% | 11,700 | 45億7288万 | -12.01% | 83.99 | 2.17 |
| 05/07 | 2,874 | 2,875 | 2,850 | 2,850 | -0.7% | 15,900 | 45億9870万 | -11.96% | 84.46 | 2.18 |
| 05/01 | 2,900 | 2,900 | 2,860 | 2,870 | -1.07% | 16,200 | 46億3097万 | -11.75% | 85.06 | 2.19 |
| 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 |
| 04/16 | 3,320 | 3,325 | 3,310 | 3,315 | -0.15% | 4,500 | 53億4901万 | +1.78% | 98.24 | 2.53 |
| 04/15 | 3,325 | 3,330 | 3,315 | 3,320 | 0% | 7,700 | 53億5708万 | +2% | 98.39 | 2.54 |
| 04/14 | 3,340 | 3,340 | 3,315 | 3,320 | -0.3% | 6,000 | 53億5708万 | +2.09% | 98.39 | 2.54 |
| 04/13 | 3,330 | 3,350 | 3,325 | 3,330 | 0% | 9,300 | 53億7322万 | +2.52% | 98.69 | 2.55 |
| 04/10 | 3,355 | 3,360 | 3,315 | 3,330 | -0.89% | 13,000 | 53億7322万 | +2.62% | 98.69 | 2.55 |
| 04/09 | 3,345 | 3,365 | 3,345 | 3,360 | +0.45% | 6,200 | 54億2162万 | +3.64% | 99.58 | 2.57 |
| 04/08 | 3,330 | 3,345 | 3,330 | 3,345 | +0.75% | 8,200 | 53億9742万 | +3.3% | 99.13 | 2.56 |
| 04/07 | 3,320 | 3,320 | 3,310 | 3,320 | +0.3% | 6,200 | 53億5708万 | +2.6% | 98.39 | 2.54 |
| 04/06 | 3,285 | 3,310 | 3,280 | 3,310 | +1.07% | 9,300 | 53億4094万 | +2.32% | 98.1 | 2.53 |
| 04/03 | 3,255 | 3,280 | 3,255 | 3,275 | +0.77% | 8,100 | 52億8447万 | +1.27% | 97.06 | 2.5 |
| 04/02 | 3,250 | 3,270 | 3,240 | 3,250 | +0.31% | 10,000 | 52億4413万 | +0.49% | 96.32 | 2.48 |
| 04/01 | 3,220 | 3,245 | 3,220 | 3,240 | +0.93% | 11,400 | 52億2799万 | +0.15% | 96.02 | 2.48 |
| 03/31 | 3,210 | 3,220 | 3,200 | 3,210 | -0.31% | 9,900 | 51億7959万 | -0.77% | 95.13 | 2.45 |
| 03/30 | 3,180 | 3,255 | 3,180 | 3,220 | -0.31% | 16,000 | 51億9572万 | -0.53% | 95.43 | 2.46 |
| 03/27 | 3,205 | 3,230 | 3,200 | 3,230 | +0.31% | 8,000 | 52億1186万 | -0.28% | 95.72 | 2.47 |
| 03/26 | 3,215 | 3,225 | 3,190 | 3,220 | +0.16% | 5,200 | 51億9572万 | -0.62% | 95.43 | 2.46 |
| 03/25 | 3,195 | 3,215 | 3,195 | 3,215 | +0.63% | 2,300 | 51億8765万 | -0.8% | 95.28 | 2.46 |
| 03/24 | 3,200 | 3,215 | 3,180 | 3,195 | +0.31% | 3,900 | 51億5538万 | -1.48% | 94.69 | 2.44 |
| 03/23 | 3,200 | 3,200 | 3,155 | 3,185 | -0.93% | 16,200 | 51億3925万 | -1.82% | 94.39 | 2.43 |
| 03/19 | 3,210 | 3,215 | 3,190 | 3,215 | +0.16% | 4,400 | 51億8765万 | -0.92% | 95.28 | 2.46 |
| 03/18 | 3,195 | 3,215 | 3,195 | 3,210 | +0.94% | 4,100 | 51億7959万 | -1.08% | 95.13 | 2.45 |
| 03/17 | 3,180 | 3,205 | 3,180 | 3,180 | 0% | 4,500 | 51億3118万 | -1.97% | 94.24 | 2.43 |
| 03/16 | 3,215 | 3,215 | 3,175 | 3,180 | -1.09% | 6,300 | 51億3118万 | -2% | 94.24 | 2.43 |
| 03/13 | 3,240 | 3,240 | 3,185 | 3,215 | -0.92% | 7,400 | 51億8765万 | -0.96% | 95.28 | 2.46 |
| 03/12 | 3,255 | 3,260 | 3,240 | 3,245 | 0% | 2,500 | 52億3606万 | +0.03% | 96.17 | 2.48 |
| 03/11 | 3,260 | 3,265 | 3,240 | 3,245 | -0.46% | 3,400 | 52億3606万 | +0.12% | 96.17 | 2.48 |
| 03/10 | 3,245 | 3,265 | 3,245 | 3,260 | +1.09% | 2,700 | 52億6027万 | +0.62% | 96.61 | 2.49 |
| 03/09 | 3,250 | 3,255 | 3,225 | 3,225 | -0.92% | 4,700 | 52億379万 | -0.4% | 95.58 | 2.47 |
| 03/06 | 3,250 | 3,265 | 3,250 | 3,255 | +0.15% | 2,300 | 52億5220万 | +0.56% | 96.47 | 2.49 |
| 03/05 | 3,240 | 3,275 | 3,240 | 3,250 | -0.15% | 4,400 | 52億4413万 | +0.46% | 96.32 | 2.48 |
| 03/04 | 3,250 | 3,280 | 3,210 | 3,255 | -1.36% | 8,600 | 52億5220万 | +0.65% | 96.47 | 2.49 |
| 03/03 | 3,290 | 3,330 | 3,290 | 3,300 | +0.3% | 6,800 | 53億2481万 | +2.1% | 97.8 | 2.52 |
| 03/02 | 3,285 | 3,290 | 3,275 | 3,290 | +0.15% | 6,400 | 53億867万 | +1.92% | 97.5 | 2.51 |
| 02/27 | 3,275 | 3,285 | 3,270 | 3,285 | +0.31% | 2,100 | 53億61万 | +1.86% | 97.35 | 2.51 |
| 02/26 | 3,275 | 3,280 | 3,265 | 3,275 | +0.15% | 3,900 | 52億8447万 | +1.64% | 97.06 | 2.5 |
| 02/25 | 3,255 | 3,270 | 3,255 | 3,270 | +0.46% | 2,600 | 52億7640万 | +1.58% | 96.91 | 2.5 |
| 02/24 | 3,255 | 3,265 | 3,255 | 3,255 | 0% | 2,200 | 52億5220万 | +1.21% | 96.47 | 2.49 |
| 02/20 | 3,265 | 3,265 | 3,255 | 3,255 | -0.31% | 3,300 | 52億5220万 | +1.28% | 96.47 | 2.49 |
| 02/19 | 3,260 | 3,275 | 3,260 | 3,265 | +0.15% | 1,800 | 52億6833万 | +1.65% | 96.76 | 2.5 |
| 02/18 | 3,255 | 3,265 | 3,250 | 3,260 | +0.31% | 2,500 | 52億6027万 | +1.56% | 96.61 | 2.49 |
| 02/17 | 3,250 | 3,250 | 3,240 | 3,250 | 0% | 2,000 | 52億4413万 | +1.31% | 96.32 | 2.48 |
| 02/16 | 3,240 | 3,250 | 3,235 | 3,250 | +0.46% | 3,800 | 52億4413万 | +1.37% | 96.32 | 2.48 |
| 02/13 | 3,210 | 3,235 | 3,210 | 3,235 | +0.78% | 2,500 | 52億1993万 | +0.97% | 95.87 | 2.47 |
| 02/12 | 3,195 | 3,220 | 3,195 | 3,210 | +0.31% | 3,200 | 51億7959万 | +0.22% | 95.13 | 2.45 |
| 02/10 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 1,600 | 51億6345万 | -0.09% | 94.84 | 2.45 |
| 02/09 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 2,100 | 51億6345万 | -0.09% | 94.84 | 2.45 |
| 02/06 | 3,195 | 3,200 | 3,190 | 3,200 | +0.31% | 2,100 | 51億6345万 | -0.09% | 94.84 | 2.45 |
| 02/05 | 3,185 | 3,195 | 3,180 | 3,190 | +0.31% | 1,400 | 51億4732万 | -0.37% | 94.54 | 2.44 |
| 02/04 | 3,190 | 3,190 | 3,170 | 3,180 | +0.16% | 2,000 | 51億3118万 | -0.59% | 94.24 | 2.43 |
| 02/03 | 3,205 | 3,205 | 3,175 | 3,175 | -0.94% | 4,800 | 51億2311万 | -0.69% | 94.1 | 2.43 |
| 02/02 | 3,210 | 3,210 | 3,200 | 3,205 | 0% | 1,800 | 51億7152万 | +0.31% | 94.98 | 2.45 |
| 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 |
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 | 2,875 2026/6/22 | 2,100 | 46億3904万 | +0.03% 2,874 | |||
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）
- 2026/06/22 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
640円（2011/12/20） - 349%（4.49倍）
2,875円（6/22）
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。
