- 1921
- 2026/09/16
- 時価
- 658億円
- PER 予
- 25.16倍
- 2010年以降
- 赤字-257.89倍
（2010-2026年） - PBR
- 0.87倍
- 2010年以降
- 0.32-1.25倍
（2010-2026年） - 配当 予
- 1.23%
- ROE 予
- 3.45%
- ROA 予
- 2.09%
- 資料
- Link
- CSV,JSON
巴コーポレーション（1921）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,903
- 始値
- 1,917
- 高値
- 1,949
- 安値
- 1,888
- 終値 +2.42%
- 1,949
- 出来高 +112.96%
- 11,500
乖離率
- 株価（5日）
移動平均値 - +2.2%
1,907 - 株価（25日）
移動平均値 - +2.2%
1,907 - 出来高（5日）
移動平均値 - +49.74%
7,680
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 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% | - | - |
| 04/22 | 2,069 | 2,069 | 1,994 | 2,010 | -0.45% | 32,600 | - | -2.99% | - | - |
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 | |
| 2008年 3月期 | 444 4/6 | 147 3/17 | 8,648,800 2/7 | - | - | +16.5% 2/14 | -30.04% 1/16 |
| 2009年 3月期 | 294 6/24 | 102 10/10 10/9 他2件 | 16,188,900 6/24 | - | - | +30.99% 6/24 | -29.99% 10/8 |
| 2010年 3月期 | 300 6/15 | 172 12/1 | 1,723,100 4/15 | - | - | +21.95% 6/15 | -16.24% 11/27 |
| 2011年 3月期 | 392 3/25 | 170 7/21 | 1,481,900 9/24 | 159億7909万 | 69億2971万 | +36.11% 3/24 | -18.78% 5/24 |
| 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 | +15.19% 2/3 | -15.04% 5/17 |
| 2013年 3月期 | 467 1/23 | 217 11/8 | 1,511,800 1/21 | 190億3632万 | 88億4557万 | +42.52% 1/21 | -13.96% 2/15 |
| 2014年 3月期 | 650 9/17 | 300 6/7 | 12,256,900 9/13 | 264億9595万 | 122億2890万 | +56.25% 9/13 | -16.41% 6/7 |
| 2015年 3月期 | 488 9/9 | 395 10/17 | 342,200 2/12 | 198億9236万 | 161億140万 | +9.7% 3/18 | -12.82% 10/14 |
| 2016年 3月期 | 448 4/1 | 295 2/12 | 368,900 8/7 | 182億6184万 | 120億2509万 | +11.84% 2/18 | -16.67% 8/25 |
| 2017年 3月期 | 377 1/11 | 301 6/24 | 200,100 3/8 | 153億6766万 | 122億6967万 | +6.12% 7/21 | -8.9% 6/16 |
| 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 | +27.4% 12/7 | -11.85% 2/6 |
| 2019年 3月期 | 623 5/8 | 298 12/25 | 729,400 8/10 | 253億9537万 | 121億4738万 | +16.77% 1/28 | -25.46% 12/25 |
| 2020年 3月期 | 518 1/21 | 250 3/13 | 2,099,000 12/12 | 211億1525万 | 101億9076万 | +17.99% 9/9 | -23.75% 3/13 |
| 2021年 3月期 | 465 11/30 | 297 4/3 | 900,900 6/25 | 189億5481万 | 121億662万 | +17.13% 5/11 | -11.48% 7/1 |
| 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 | +17.16% 9/10 | -9.65% 4/12 |
| 2023年 3月期 | 492 4/5 | 338 11/4 | 330,000 10/28 | 200億5541万 | 137億7790万 | +9.47% 11/24 | -12.62% 10/17 |
| 2024年 3月期 | 766 3/27 | 411 4/7 | 464,200 3/26 | 312億2449万 | 167億5361万 | +14.65% 3/27 | -5.26% 12/8 |
| 2025年 3月期 | 1,339 2/10 | 671 4/15 | 792,100 2/14 | 545億8171万 | 273億5200万 | +22.6% 2/7 | -9.29% 8/5 |
| 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 | +26.6% 11/11 | -7.44% 2/20 |
| 最新 | 1,949 2026/9/16 | 11,500 | 658億7620万 | +2.2% 1,907 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 56%（1.56倍）
- 1986/12/26 vs 1985/12/28
- 698%（7.98倍）
- 1987/12/14 vs 1986/12/26
- 2%（1.02倍）
- 1988/12/14 vs 1987/12/14
- 4%（1.04倍）
- 1989/12/25 vs 1988/12/14
- -7%（0.93倍）
- 1990/12/27 vs 1989/12/25
- -4%（0.96倍）
- 1991/12/30 vs 1990/12/27
- -57%（0.43倍）
- 1992/12/30 vs 1991/12/30
- -9%（0.91倍）
- 1993/12/29 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/29
- -17%（0.83倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- 25%（1.25倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 158%（2.58倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 71%（1.71倍）
- 2025/12/30 vs 2024/12/30
- 105%（2.05倍）
- 2026/09/16 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
102円（2008/10/10） - 1811%（19.11倍）
1,949円（9/16）
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。
