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
09/15	3,005	3,005	2,991	3,005	0%	1,200	-	+0.13%	-	-
09/14	2,992	3,020	2,983	3,005	+0.43%	1,200	-	+0.13%	-	-
09/11	2,999	2,999	2,992	2,992	-0.23%	300	-	-0.27%	-	-
09/10	2,995	2,999	2,981	2,999	+0.6%	1,100	-	-0.07%	-	-
09/09	2,981	3,000	2,979	2,981	0%	2,500	-	-0.7%	-	-
09/08	2,991	2,996	2,980	2,981	-0.33%	2,200	-	-0.73%	-	-
09/07	2,993	2,996	2,991	2,991	-0.1%	1,300	-	-0.47%	-	-
09/04	2,999	3,000	2,992	2,994	+0.07%	700	-	-0.4%	-	-
09/03	2,992	2,992	2,992	2,992	-0.07%	800	-	-0.5%	-	-
09/02	2,996	3,005	2,994	2,994	-0.07%	900	-	-0.5%	-	-
09/01	2,996	3,000	2,996	2,996	0%	700	-	-0.47%	-	-
08/31	2,999	3,000	2,995	2,996	-0.07%	1,300	-	-0.5%	-	-
08/28	3,000	3,000	2,994	2,998	-0.23%	800	-	-0.43%	-	-
08/27	2,999	3,005	2,994	3,005	+0.2%	900	-	-0.2%	-	-
08/26	2,995	2,999	2,993	2,999	-0.03%	1,000	-	-0.37%	-	-
08/25	3,010	3,010	2,993	3,000	0%	1,200	-	-0.27%	-	-
08/24	3,010	3,010	3,000	3,000	-0.33%	700	-	-0.17%	-	-
08/21	2,994	3,010	2,994	3,010	0%	1,100	-	+0.23%	-	-
08/20	3,015	3,020	2,994	3,010	+0.6%	2,200	-	+0.33%	-	-
08/19	3,005	3,050	2,992	2,992	-0.6%	2,500	-	-0.17%	-	-
08/18	3,015	3,040	3,005	3,010	-0.66%	2,000	-	+0.53%	-	-
08/17	3,025	3,030	3,010	3,030	+0.5%	400	-	+1.3%	-	-
08/14	3,010	3,015	2,997	3,015	-0.17%	800	-	+0.97%	-	-
08/13	2,997	3,025	2,997	3,020	+0.73%	1,200	-	+1.24%	-	-
08/12	2,998	3,025	2,997	2,998	-0.23%	1,800	-	+0.67%	-	-
08/10	3,030	3,035	2,995	3,005	+0.17%	1,000	-	+1.04%	-	-
08/07	2,999	3,030	2,991	3,000	-0.66%	700	-	+1.08%	-	-
08/06	3,010	3,020	3,005	3,020	+0.17%	1,000	-	+1.92%	-	-
08/05	3,005	3,025	2,986	3,015	0%	1,800	-	+1.96%	-	-
08/04	3,020	3,030	3,015	3,015	-0.17%	300	-	+2.17%	-	-
08/03	3,000	3,020	3,000	3,020	0%	1,600	-	+2.55%	-	-
07/31	3,020	3,035	3,010	3,020	-0.17%	900	-	+2.76%	-	-
07/30	3,030	3,035	3,010	3,025	-0.17%	1,600	-	+3.17%	-	-
07/29	3,030	3,040	3,020	3,030	+0.17%	1,400	-	+3.59%	-	-
07/28	3,025	3,045	3,010	3,025	0%	2,200	-	+3.67%	-	-
07/27	2,997	3,025	2,984	3,025	+0.93%	3,200	-	+3.88%	-	-
07/24	2,993	2,997	2,981	2,997	+0.13%	800	-	+3.13%	-	-
07/23	2,966	2,993	2,965	2,993	+0.94%	3,600	-	+3.17%	-	-
07/22	2,955	2,965	2,950	2,965	+0.34%	1,500	-	+2.42%	-	-
07/21	2,941	2,956	2,941	2,955	+0.48%	2,500	-	+2.21%	-	-
07/17	2,949	2,950	2,935	2,941	-0.27%	1,200	-	+1.87%	-	-
07/16	2,933	2,950	2,933	2,949	+0.61%	1,600	-	+2.25%	-	-
07/15	2,941	2,945	2,930	2,931	+0.21%	1,100	-	+1.77%	-	-
07/14	2,945	2,947	2,925	2,925	-0.2%	1,200	-	+1.67%	-	-
07/13	2,930	2,940	2,913	2,931	+0.03%	1,300	-	+1.98%	-	-
07/10	2,931	2,931	2,904	2,930	+0.9%	1,900	-	+2.06%	-	-
07/09	2,929	2,940	2,904	2,904	-0.85%	1,500	-	+1.29%	-	-
07/08	2,906	2,929	2,906	2,929	+0.79%	2,500	-	+2.27%	-	-
07/07	2,889	2,910	2,880	2,906	+0.59%	3,600	-	+1.57%	-	-
07/06	2,868	2,889	2,868	2,889	+0.84%	1,700	-	+1.05%	-	-
07/03	2,861	2,879	2,861	2,865	0%	1,800	-	+0.21%	-	-
07/02	2,867	2,890	2,865	2,865	-0.07%	1,500	-	+0.17%	-	-
07/01	2,875	2,889	2,859	2,867	-0.28%	1,000	-	+0.21%	-	-
06/30	2,874	2,875	2,860	2,875	+0.17%	600	-	+0.49%	-	-
06/29	2,859	2,883	2,859	2,870	+0.38%	1,900	-	+0.28%	-	-
06/26	2,852	2,861	2,851	2,859	+0.25%	1,100	-	-0.14%	-	-
06/25	2,861	2,863	2,852	2,852	+0.07%	1,000	-	-0.49%	-	-
06/24	2,851	2,870	2,850	2,850	-0.18%	3,000	-	-0.73%	-	-
06/23	2,874	2,875	2,855	2,855	-0.7%	1,700	-	-0.63%	-	-
06/22	2,870	2,889	2,870	2,875	+0.52%	2,100	-	+0.03%	-	-
06/19	2,860	2,860	2,860	2,860	-0.52%	1,000	-	-0.49%	-	-
06/18	2,869	2,875	2,862	2,875	+0.45%	1,500	-	+0.03%	-	-
06/17	2,850	2,862	2,850	2,862	0%	900	-	-0.38%	-	-
06/16	2,860	2,865	2,850	2,862	+0.18%	2,700	-	-0.35%	-	-
06/15	2,850	2,860	2,850	2,857	+0.35%	1,900	-	-0.45%	-	-
06/12	2,852	2,860	2,840	2,847	-0.42%	4,000	-	-0.73%	-	-
06/11	2,858	2,860	2,850	2,859	+0.03%	1,100	-	-0.28%	-	-
06/10	2,850	2,860	2,840	2,858	+0.28%	900	-	-0.31%	-	-
06/09	2,846	2,860	2,841	2,850	+0.25%	2,400	-	-0.63%	-	-
06/08	2,832	2,846	2,832	2,843	-0.07%	1,500	-	-0.94%	-	-
06/05	2,830	2,847	2,825	2,845	+0.53%	3,300	-	-1.01%	-	-
06/04	2,841	2,845	2,830	2,830	-0.84%	4,400	-	-2.08%	-	-
06/03	2,860	2,873	2,840	2,854	-0.21%	8,900	-	-1.89%	-	-
06/02	2,889	2,889	2,860	2,860	-0.35%	4,400	-	-2.32%	-	-
06/01	2,890	2,891	2,869	2,870	-0.69%	6,200	-	-2.58%	-	-
05/29	2,910	2,910	2,883	2,890	+0.07%	1,900	-	-2.53%	-	-
05/28	2,909	2,910	2,882	2,888	+0.28%	2,600	-	-3.18%	-	-
05/27	2,883	2,910	2,880	2,880	-0.52%	3,000	-	-4%	-	-
05/26	2,894	2,895	2,880	2,895	-0.17%	7,500	-	-4.08%	-	-
05/25	2,950	2,950	2,900	2,900	-1.33%	5,900	-	-4.45%	-	-
05/22	2,960	2,960	2,928	2,939	-0.71%	2,500	-	-3.7%	-	-
05/21	2,915	2,970	2,915	2,960	+1.75%	4,600	-	-3.49%	-	-
05/20	2,895	2,915	2,891	2,909	+0.94%	4,800	-	-5.61%	-	-
05/19	2,878	2,893	2,878	2,882	+0.14%	3,200	-	-7.03%	-	-
05/18	2,870	2,900	2,865	2,878	+0.35%	5,300	-	-7.73%	-	-
05/15	2,859	2,868	2,851	2,868	+0.63%	2,300	-	-8.55%	-	-
05/14	2,843	2,865	2,843	2,850	+0.64%	2,700	-	-9.64%	-	-
05/13	2,815	2,870	2,814	2,832	+0.85%	8,900	-	-10.69%	-	-
05/12	2,803	2,817	2,803	2,808	+0.18%	7,700	-	-11.92%	-	-
05/11	2,846	2,850	2,803	2,803	-1.09%	15,800	-	-12.54%	-	-
05/08	2,848	2,848	2,824	2,834	-0.56%	11,700	-	-12.01%	-	-
05/07	2,874	2,875	2,850	2,850	-0.7%	15,900	-	-11.96%	-	-
05/01	2,900	2,900	2,860	2,870	-1.07%	16,200	-	-11.75%	-	-
04/30	2,928	2,933	2,901	2,901	-1.63%	14,100	-	-11.18%	-	-
04/28	2,930	2,991	2,921	2,949	-9.54%	42,600	-	-10.04%	-	-
04/27	3,295	3,300	3,255	3,260	-1.36%	23,800	-	-0.85%	-	-
04/24	3,315	3,320	3,305	3,305	-0.45%	10,000	-	+0.61%	-	-
04/23	3,320	3,325	3,315	3,320	0%	5,600	-	+1.16%	-	-
04/22	3,330	3,335	3,315	3,320	-0.3%	8,100	-	+1.31%	-	-
04/21	3,340	3,340	3,330	3,330	-0.15%	5,000	-	+1.77%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2012年 10月期	1,983 5/2	640 12/20	711,400 2/13	27.21	8.78	2.8	0.9	25億1821万	6億2771万	14.31倍 10/31
2013年 10月期	2,650 5/21	896 12/20	324,400 5/21	23.99	8.11	3.25	1.1	33億6523万	11億3783万	13.6倍 10/31
2014年 10月期	1,749 1/16	1,439 11/5	27,300 1/8	13.22	10.88	1.86	1.53	22億2105万	18億2738万	11.34倍 10/31
2015年 10月期	1,648 11/21	1,156 9/30 9/29	26,000 7/8	62.83	44.07	1.72	1.21	20億9279万	14億6800万	44.68倍 10/30
2016年 10月期	1,198 11/2	870 4/1 2/24 他2件	26,700 7/15	108.81	79.02	1.26	0.91	15億2134万	11億481万	87.83倍 10/31
2017年 10月期	1,901 4/3	931 11/17 11/16 他2件	519,800 1/13	赤字	赤字	2.13	1.04	24億1407万	11億8227万	赤字 10/31
2018年 10月期	3,225 1/15	1,407 11/15	894,600 12/29	140.16	61.15	3.56	1.55	40億9542万	17億8674万	83.01倍 10/31
2019年 10月期	2,959 4/16	1,750 12/25	179,800 4/16	赤字	赤字	3.31	1.96	37億5763万	22億2232万	赤字 10/31
2020年 10月期	2,815 2/12	1,672 3/13	61,300 4/15	赤字	赤字	3.94	2.34	35億7476万	21億2327万	赤字 10/30
2021年 10月期	2,874 4/13	2,121 12/11	46,700 4/28	29.86	22.04	3.59	2.65	36億4969万	26億9345万	25.87倍 10/29
2022年 10月期	2,870 4/26	2,459 4/27	32,300 4/27	20.15	17.27	2.54	2.17	41億5260万	35億5792万	19.41倍 10/31
2023年 10月期	3,475 4/3	2,755 11/8 11/7	30,500 4/27	68.32	54.17	2.73	2.16	54億2273万	39億8620万	62.72倍 10/31
2024年 10月期	3,465 1/30	2,761 5/30	27,000 4/26	138.6	110.44	2.68	2.13	55億8038万	44億4659万	122.4倍 10/31
2025年 10月期	3,930 4/24	2,830 5/13	141,500 4/25	130.05	93.65	2.97	2.14	63億4136万	45億6643万	98.48倍 10/31
最新	3,005 2026/9/15		1,200	-		-		48億4880万		-

ベルグアース（1383）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート