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
09/17	1,949	1,999	1,930	1,996	+2.41%	22,300	-	+4.39%	-	-
09/16	1,917	1,949	1,888	1,949	+2.42%	11,500	-	+2.2%	-	-
09/15	1,917	1,923	1,884	1,903	-0.73%	5,400	-	-0.1%	-	-
09/14	1,881	1,917	1,872	1,917	+1.91%	11,000	-	+0.68%	-	-
09/11	1,848	1,899	1,844	1,881	-0.32%	8,300	-	-1.21%	-	-
09/10	1,876	1,887	1,838	1,887	0%	2,200	-	-1%	-	-
09/09	1,818	1,887	1,818	1,887	+4.08%	7,900	-	-1.05%	-	-
09/08	1,856	1,872	1,813	1,813	-2.32%	20,400	-	-4.93%	-	-
09/07	1,917	1,917	1,803	1,856	-4.72%	38,700	-	-2.83%	-	-
09/04	1,920	1,948	1,903	1,948	+0.52%	10,700	-	+2.1%	-	-
09/03	1,935	1,966	1,927	1,938	-0.36%	5,300	-	+1.95%	-	-
09/02	1,985	1,985	1,930	1,945	-2.02%	11,500	-	+2.8%	-	-
09/01	1,964	2,008	1,964	1,985	-0.1%	10,000	-	+5.42%	-	-
08/31	1,928	1,987	1,928	1,987	+1.9%	6,600	-	+6.03%	-	-
08/28	1,962	1,962	1,923	1,950	0%	5,400	-	+4.67%	-	-
08/27	1,895	1,962	1,895	1,950	+1.35%	4,100	-	+5.12%	-	-
08/26	1,921	1,942	1,916	1,924	+0.16%	6,100	-	+4.17%	-	-
08/25	1,943	1,945	1,874	1,921	-0.57%	37,700	-	+4.57%	-	-
08/24	1,883	1,961	1,874	1,932	+2.11%	28,400	-	+5.75%	-	-
08/21	1,864	1,892	1,859	1,892	+0.96%	6,400	-	+3.96%	-	-
08/20	1,848	1,888	1,847	1,874	+1.41%	8,700	-	+3.31%	-	-
08/19	1,870	1,885	1,819	1,848	-1.18%	17,900	-	+2.33%	-	-
08/18	1,829	1,898	1,783	1,870	+1.91%	21,000	-	+3.95%	-	-
08/17	1,937	1,946	1,823	1,835	-4.28%	27,600	-	+2.4%	-	-
08/14	1,863	1,950	1,862	1,917	+2.51%	21,900	-	+7.33%	-	-
08/13	1,881	1,913	1,867	1,870	-1.37%	12,600	-	+5.23%	-	-
08/12	1,862	1,920	1,852	1,896	+0.96%	21,300	-	+6.88%	-	-
08/10	1,913	1,913	1,854	1,878	-2.29%	13,800	-	+6.1%	-	-
08/07	1,954	1,997	1,801	1,922	-0.05%	27,400	-	+8.83%	-	-
08/06	1,925	1,979	1,923	1,923	-0.1%	13,300	-	+9.14%	-	-
08/05	1,829	1,950	1,825	1,925	+3%	32,300	-	+9.56%	-	-
08/04	1,855	1,895	1,855	1,869	-0.74%	2,500	-	+6.68%	-	-
08/03	1,804	1,889	1,804	1,883	+2.95%	50,100	-	+7.78%	-	-
07/31	1,775	1,844	1,758	1,829	+4.04%	26,700	-	+5.18%	-	-
07/30	1,725	1,766	1,713	1,758	+1.97%	21,000	-	+1.5%	-	-
07/29	1,722	1,724	1,682	1,724	+0.29%	14,700	-	-0.35%	-	-
07/28	1,761	1,761	1,719	1,719	-1.83%	26,200	-	-0.58%	-	-
07/27	1,765	1,765	1,710	1,751	+1.45%	7,200	-	+1.39%	-	-
07/24	1,764	1,764	1,724	1,726	-1.43%	26,800	-	+0.12%	-	-
07/23	1,728	1,761	1,728	1,751	+1.33%	6,900	-	+1.63%	-	-
07/22	1,693	1,728	1,693	1,728	+3.16%	6,600	-	+0.47%	-	-
07/21	1,690	1,722	1,671	1,675	-0.89%	14,800	-	-2.5%	-	-
07/17	1,739	1,739	1,672	1,690	-2.82%	33,100	-	-1.69%	-	-
07/16	1,751	1,751	1,720	1,739	-0.51%	16,000	-	+1.22%	-	-
07/15	1,686	1,748	1,686	1,748	+3.55%	14,200	-	+1.98%	-	-
07/14	1,664	1,691	1,643	1,688	+1.44%	24,200	-	-1.4%	-	-
07/13	1,736	1,736	1,644	1,664	-2.06%	30,600	-	-2.86%	-	-
07/10	1,692	1,714	1,681	1,699	+0.89%	12,700	-	-1.11%	-	-
07/09	1,677	1,692	1,670	1,684	+0.18%	14,200	-	-2.09%	-	-
07/08	1,795	1,795	1,681	1,681	-6.4%	26,800	-	-2.38%	-	-
07/07	1,815	1,817	1,784	1,796	0%	14,900	-	+4.18%	-	-
07/06	1,779	1,800	1,772	1,796	+0.96%	9,400	-	+4.3%	-	-
07/03	1,804	1,812	1,762	1,779	-2.41%	16,000	-	+3.43%	-	-
07/02	1,812	1,849	1,812	1,823	+0.66%	18,100	-	+5.93%	-	-
07/01	1,785	1,841	1,768	1,811	+0.89%	26,900	-	+5.17%	-	-
06/30	1,771	1,795	1,744	1,795	+3.7%	22,800	-	+4.18%	-	-
06/29	1,701	1,765	1,701	1,731	+2.49%	17,700	-	+0.46%	-	-
06/26	1,667	1,690	1,665	1,689	+1.32%	10,500	-	-2.03%	-	-
06/25	1,695	1,695	1,655	1,667	-1.48%	25,400	-	-3.36%	-	-
06/24	1,696	1,704	1,679	1,692	-0.24%	36,600	-	-2.08%	-	-
06/23	1,654	1,733	1,654	1,696	+1.62%	151,600	-	-1.97%	-	-
06/22	1,671	1,698	1,650	1,669	-0.6%	32,500	-	-3.69%	-	-
06/19	1,699	1,699	1,657	1,679	-0.83%	28,900	-	-3.28%	-	-
06/18	1,690	1,711	1,671	1,693	+0.18%	26,800	-	-2.87%	-	-
06/17	1,672	1,700	1,672	1,690	+0.54%	15,500	-	-3.37%	-	-
06/16	1,694	1,695	1,665	1,681	-0.77%	27,800	-	-4.38%	-	-
06/15	1,695	1,701	1,677	1,694	+2.36%	20,500	-	-4.29%	-	-
06/12	1,661	1,685	1,631	1,655	+0.49%	155,900	-	-7.07%	-	-
06/11	1,665	1,694	1,641	1,647	-2.6%	34,900	-	-8.25%	-	-
06/10	1,722	1,732	1,656	1,691	-1.46%	65,100	-	-6.52%	-	-
06/09	1,803	1,803	1,674	1,716	-4.13%	82,500	-	-5.77%	-	-
06/08	1,765	1,815	1,759	1,790	+1.42%	257,900	-	-2.4%	-	-
06/05	1,713	1,774	1,713	1,765	+2.08%	13,400	-	-4.39%	-	-
06/04	1,691	1,744	1,691	1,729	+0.35%	22,600	-	-6.84%	-	-
06/03	1,737	1,757	1,704	1,723	-0.81%	23,400	-	-7.76%	-	-
06/02	1,733	1,761	1,731	1,737	-1.75%	26,800	-	-7.61%	-	-
06/01	1,803	1,824	1,748	1,768	-1.12%	91,800	-	-6.5%	-	-
05/29	1,854	1,858	1,784	1,788	-3.56%	24,000	-	-5.94%	-	-
05/28	1,839	1,870	1,838	1,854	+0.71%	8,000	-	-2.93%	-	-
05/27	1,807	1,850	1,796	1,841	+2.22%	34,700	-	-3.91%	-	-
05/26	1,712	1,808	1,712	1,801	+2.8%	21,000	-	-6.3%	-	-
05/25	1,720	1,752	1,709	1,752	+2.52%	38,000	-	-9.27%	-	-
05/22	1,747	1,747	1,657	1,709	-1.27%	60,500	-	-12.09%	-	-
05/21	1,788	1,789	1,713	1,731	-1.14%	28,600	-	-11.73%	-	-
05/20	1,794	1,794	1,730	1,751	-0.85%	33,700	-	-11.57%	-	-
05/19	1,746	1,833	1,724	1,766	+0.8%	59,500	-	-11.61%	-	-
05/18	1,862	1,862	1,690	1,752	-5.91%	78,700	-	-13.05%	-	-
05/15	1,825	1,872	1,796	1,862	+2.25%	66,100	-	-8.41%	-	-
05/14	1,927	1,927	1,821	1,821	-5.01%	67,900	-	-11.04%	-	-
05/13	1,980	1,980	1,910	1,917	-3.38%	23,900	-	-7.03%	-	-
05/12	1,999	1,999	1,956	1,984	-0.15%	14,100	-	-4.15%	-	-
05/11	1,982	2,016	1,981	1,987	+0.25%	11,200	-	-4.19%	-	-
05/08	2,008	2,008	1,963	1,982	-1.05%	18,900	-	-4.48%	-	-
05/07	2,004	2,047	2,003	2,003	-0.25%	20,000	-	-3.42%	-	-
05/01	2,020	2,023	1,967	2,008	-0.5%	12,700	-	-3.23%	-	-
04/30	2,054	2,057	2,008	2,018	-3.44%	21,800	-	-2.75%	-	-
04/28	2,047	2,090	2,047	2,090	+3.11%	19,100	-	+0.72%	-	-
04/27	2,006	2,044	2,006	2,027	+0.2%	21,100	-	-2.12%	-	-
04/24	2,023	2,046	2,007	2,023	-0.3%	16,100	-	-2.27%	-	-
04/23	2,029	2,042	1,998	2,029	+0.95%	14,700	-	-1.98%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	300 6/15	172 12/1	1,723,100 4/15	-	-	97億4235万 3/31
2011年 3月期	392 3/25	170 7/21	1,481,900 9/24	159億7909万	69億2971万	142億2628万 3/31
2012年 3月期	358 4/11	251 11/24 10/6	1,168,300 2/3	145億9315万	102億3151万	132億721万 3/30
2013年 3月期	467 1/23	217 11/8	1,511,800 1/21	190億3632万	88億4557万	141億8552万 3/29
2014年 3月期	650 9/17	300 6/7	12,256,900 9/13	264億9595万	122億2890万	180億6386万 3/31
2015年 3月期	488 9/9	395 10/17	342,200 2/12	198億9236万	161億140万	177億8526万 3/31
2016年 3月期	448 4/1	295 2/12	368,900 8/7	182億6184万	120億2509万	141億3286万 3/31
2017年 3月期	377 1/11	301 6/24	200,100 3/8	153億6766万	122億6967万	144億8913万 3/31
2018年 3月期	731 12/18	327 4/17 4/14	6,049,000 9/8	297億9778万	133億2951万	212億9810万 3/30
2019年 3月期	623 5/8	298 12/25	729,400 8/10	253億9537万	121億4738万	136億5768万 3/29
2020年 3月期	518 1/21	250 3/13	2,099,000 12/12	211億1525万	101億9076万	131億4023万 3/31
2021年 3月期	465 11/30	297 4/3	900,900 6/25	189億5481万	121億662万	158億7108万 3/31
2022年 3月期	524 2/16 1/12	365 6/21	303,300 1/4	213億5983万	148億7851万	192億3527万 3/31
2023年 3月期	492 4/5	338 11/4	330,000 10/28	200億5541万	137億7790万	171億2006万 3/31
2024年 3月期	766 3/27	411 4/7	464,200 3/26	312億2449万	167億5361万	298億1955万 3/29
2025年 3月期	1,339 2/10	671 4/15	792,100 2/14	545億8171万	273億5200万	440億9180万 3/31
2026年 3月期	2,339 1/23	1,084 4/7	315,900 11/10	953億4476万	441億8714万	668億2631万 3/31
最新	1,996 2026/9/17		22,300	674億6480万

巴コーポレーション（1921）の時価総額の推移

2026/04/23～2026/09/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート