巴コーポレーション（1921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/07

2025/08/08～2026/01/07

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
01/07	2,005	2,028	2,005	2,018	+0.15%	46,100	822億5982万	-1.9%	11.96	1.03
01/06	1,992	2,024	1,992	2,015	+0.15%	19,900	821億3753万	-2.23%	11.94	1.03
01/05	2,036	2,036	1,972	2,012	-1.18%	58,200	820億1524万	-2.57%	11.92	1.02
2025
12/30	2,021	2,065	2,021	2,036	+0.89%	24,300	829億9356万	-1.55%	12.06	1
12/29	2,005	2,043	1,995	2,018	+1.61%	24,800	822億5982万	-2.46%	11.96	0.99
12/26	2,001	2,025	1,986	1,986	-1.49%	22,200	809億5540万	-4.06%	11.77	0.98
12/25	2,023	2,025	2,003	2,016	-0.35%	26,200	821億7830万	-2.75%	11.94	0.99
12/24	2,004	2,054	2,004	2,023	-0.3%	22,900	824億6364万	-2.36%	11.99	0.99
12/23	2,008	2,033	2,008	2,029	+0.69%	16,700	827億822万	-2.08%	12.02	1
12/22	2,032	2,040	2,005	2,015	-0.69%	19,800	821億3753万	-2.89%	11.94	0.99
12/19	1,988	2,040	1,988	2,029	+1.4%	15,600	827億822万	-2.26%	12.02	1
12/18	1,998	2,018	1,972	2,001	-0.94%	105,600	815億6685万	-3.57%	11.86	0.98
12/17	2,015	2,042	2,008	2,020	+0.3%	18,300	823億4135万	-2.7%	11.97	0.99
12/16	2,002	2,064	2,002	2,014	-1.71%	20,800	820億9677万	-3.22%	11.93	0.99
12/15	1,997	2,069	1,978	2,049	+1.54%	64,300	835億2348万	-1.59%	12.14	1.01
12/12	2,057	2,057	2,003	2,018	+0.25%	26,000	822億5982万	-2.98%	11.96	0.99
12/11	2,074	2,086	2,005	2,013	-3.41%	55,500	820億5601万	-3.13%	11.93	0.99
12/10	2,139	2,146	2,084	2,084	-2.11%	87,500	849億5018万	+0.58%	12.35	1.02
12/09	2,118	2,144	2,083	2,129	-0.47%	34,700	867億8452万	+3.3%	12.61	1.05
12/08	2,135	2,155	2,104	2,139	-1.11%	36,600	871億9215万	+4.44%	12.67	1.05
12/05	2,120	2,187	2,120	2,163	+2.08%	28,600	881億7046万	+6.39%	12.82	1.06
12/04	2,167	2,173	2,119	2,119	-2.35%	25,000	863億7689万	+5.06%	12.55	1.04
12/03	2,175	2,249	2,155	2,170	-0.23%	57,000	884億5580万	+8.39%	12.86	1.07
12/02	2,122	2,178	2,059	2,175	+2.26%	25,300	886億5962万	+9.57%	12.89	1.07
12/01	2,136	2,153	2,080	2,127	+0.66%	32,300	867億299万	+8.35%	12.6	1.04
11/28	2,107	2,150	2,075	2,113	-0.66%	53,200	861億3231万	+8.81%	12.52	1.04
11/27	2,100	2,141	2,083	2,127	+2.06%	40,800	867億299万	+10.72%	12.6	1.04
11/26	2,061	2,099	2,051	2,084	+1.12%	46,400	849億5018万	+9.74%	12.35	1.02
11/25	2,063	2,069	2,037	2,061	+0.93%	32,700	840億1263万	+9.74%	12.21	1.01
11/21	2,026	2,054	2,012	2,042	-1.11%	68,200	832億3813万	+9.96%	12.1	1
11/20	2,018	2,082	1,999	2,065	+3.2%	46,300	841億7568万	+12.41%	12.23	1.01
11/19	1,990	2,020	1,982	2,001	-1.09%	62,600	815億6685万	+10.07%	11.86	0.98
11/18	2,100	2,100	1,994	2,023	-3.62%	43,700	824億6364万	+12.51%	11.99	0.99
11/17	2,034	2,107	2,025	2,099	+3.35%	51,700	855億6163万	+18.05%	12.44	1.03
11/14	2,006	2,065	2,000	2,031	+1.1%	44,400	827億8974万	+15.73%	12.03	1
11/13	1,999	2,031	1,987	2,009	-0.35%	71,900	818億9295万	+15.73%	11.9	0.99
11/12	2,109	2,139	2,000	2,016	-6.62%	93,600	821億7830万	+17.14%	11.94	0.99
11/11	2,050	2,181	2,043	2,159	+5.83%	278,000	880億741万	+26.63%	12.79	1.06
11/10	2,024	2,270	1,892	2,040	+2.82%	315,900	831億5661万	+21.28%	12.09	1
11/07	1,933	1,992	1,921	1,984	+0.71%	61,300	808億7388万	+19.45%	11.75	0.97
11/06	1,858	2,004	1,858	1,970	+6.03%	107,500	803億320万	+19.98%	11.67	0.97
11/05	1,819	1,858	1,778	1,858	+2.2%	89,200	757億3773万	+14.41%	11.01	0.91
11/04	1,800	1,855	1,795	1,818	+0.33%	82,300	741億721万	+12.85%	10.77	0.89
10/31	1,793	1,877	1,793	1,812	+2.55%	100,900	738億6263万	+13.32%	10.74	0.89
10/30	1,758	1,801	1,738	1,767	0%	129,100	720億2830万	+11.34%	10.47	0.87
10/29	1,735	1,808	1,692	1,767	+1.44%	203,400	720億2830万	+12.05%	10.47	0.87
10/28	1,724	1,752	1,723	1,742	+1.04%	49,400	710億922万	+11.17%	10.32	0.86
10/27	1,626	1,724	1,624	1,724	+6.09%	72,300	702億7549万	+10.65%	10.21	0.85
10/24	1,618	1,626	1,611	1,625	+0.87%	14,800	662億3994万	+4.91%	9.63	0.8
10/23	1,592	1,632	1,592	1,611	+0.69%	21,900	656億6926万	+4.27%	9.54	0.79
10/22	1,556	1,600	1,556	1,600	+2.83%	22,300	652億2087万	+3.76%	9.48	0.79
10/21	1,572	1,572	1,553	1,556	-0.26%	10,800	634億2729万	+1.1%	9.22	0.76
10/20	1,537	1,563	1,530	1,560	+1.63%	22,400	635億9035万	+1.43%	9.24	0.77
10/17	1,546	1,553	1,530	1,535	-0.84%	21,000	625億7127万	-0.07%	9.09	0.75
10/16	1,593	1,610	1,543	1,548	-2.21%	44,700	631億119万	+0.85%	9.17	0.76
10/15	1,538	1,583	1,536	1,583	+3.87%	21,000	645億2790万	+3.26%	9.38	0.78
10/14	1,500	1,535	1,493	1,524	+0.59%	76,300	621億2288万	-0.46%	9.03	0.75
10/10	1,514	1,537	1,505	1,515	-0.46%	59,800	617億5601万	-1.05%	8.98	0.74
10/09	1,552	1,566	1,504	1,522	-2.62%	48,400	620億4135万	-0.52%	9.02	0.75
10/08	1,624	1,624	1,539	1,563	-4.11%	54,800	637億1264万	+2.16%	9.26	0.77
10/07	1,629	1,642	1,608	1,630	+0.62%	64,700	664億4376万	+6.75%	9.66	0.8
10/06	1,599	1,635	1,564	1,620	+3.51%	81,600	660億3613万	+6.37%	9.6	0.8
10/03	1,542	1,575	1,542	1,565	+1.95%	53,700	637億9416万	+3.03%	9.27	0.77
10/02	1,509	1,540	1,509	1,535	+2.13%	67,200	625億7127万	+1.25%	9.09	0.75
10/01	1,509	1,538	1,501	1,503	-1.25%	82,200	612億6685万	-0.73%	8.91	0.74
09/30	1,524	1,542	1,510	1,522	0%	28,200	620億4135万	+0.53%	9.02	0.83
09/29	1,524	1,534	1,452	1,522	+0.33%	84,700	620億4135万	+0.53%	9.02	0.83
09/26	1,509	1,533	1,509	1,517	-0.2%	23,000	618億3754万	+0.2%	8.99	0.82
09/25	1,524	1,524	1,512	1,520	+0.07%	8,900	619億5982万	+0.33%	9.01	0.83
09/24	1,506	1,519	1,504	1,519	+0.53%	40,500	619億1906万	+0.33%	9	0.83
09/22	1,511	1,520	1,490	1,511	0%	59,700	615億9296万	-0.2%	8.95	0.82
09/19	1,506	1,516	1,504	1,511	+0.33%	15,300	615億9296万	-0.13%	8.95	0.82
09/18	1,526	1,526	1,500	1,506	-0.86%	45,700	613億8914万	-0.46%	8.92	0.82
09/17	1,542	1,542	1,509	1,519	-1.49%	13,900	619億1906万	+0.46%	9	0.83
09/16	1,532	1,552	1,530	1,542	+0.65%	25,900	628億5661万	+2.05%	9.14	0.84
09/12	1,526	1,532	1,510	1,532	+0.59%	30,800	624億4898万	+1.39%	9.08	0.83
09/11	1,518	1,556	1,510	1,523	+0.93%	95,500	620億8211万	+0.66%	9.02	0.83
09/10	1,510	1,518	1,503	1,509	-0.07%	28,600	615億1143万	-0.33%	8.94	0.82
09/09	1,514	1,514	1,499	1,510	-0.26%	21,600	615億5219万	-0.33%	8.95	0.82
09/08	1,513	1,532	1,501	1,514	+0.07%	35,800	617億1525万	-0.07%	8.97	0.82
09/05	1,513	1,515	1,508	1,513	-0.72%	9,200	616億7448万	-0.13%	8.96	0.82
09/04	1,512	1,524	1,500	1,524	+1.4%	27,100	621億2288万	+0.53%	9.03	0.83
09/03	1,505	1,516	1,502	1,503	-0.4%	21,000	612億6685万	-0.86%	8.91	0.82
09/02	1,516	1,516	1,500	1,509	+0.13%	35,500	615億1143万	-0.4%	8.94	0.82
09/01	1,500	1,532	1,494	1,507	-1.05%	22,400	614億2991万	-0.46%	8.93	0.82
08/29	1,512	1,525	1,500	1,523	+0.86%	30,200	620億8211万	+0.59%	9.02	0.83
08/28	1,491	1,519	1,491	1,510	+0.73%	43,700	615億5219万	-0.26%	8.95	0.82
08/27	1,501	1,515	1,499	1,499	+0.6%	27,000	611億380万	-0.99%	8.88	0.81
08/26	1,500	1,511	1,490	1,490	-0.8%	66,100	607億3693万	-1.65%	8.83	0.81
08/25	1,512	1,526	1,500	1,502	-0.66%	45,400	612億2609万	-0.99%	8.9	0.82
08/22	1,530	1,532	1,509	1,512	-0.92%	42,300	616億3372万	-0.46%	8.96	0.82
08/21	1,572	1,572	1,506	1,526	-0.39%	212,600	622億440万	+0.46%	9.04	0.83
08/20	1,497	1,535	1,492	1,532	+2.07%	107,100	624億4898万	+0.92%	9.08	0.83
08/19	1,508	1,528	1,499	1,501	-0.73%	31,100	611億8533万	-1.05%	8.89	0.82
08/18	1,494	1,532	1,494	1,512	+0.47%	48,100	616億3372万	-0.33%	8.96	0.82
08/15	1,487	1,514	1,484	1,505	+0.8%	132,900	613億4838万	-0.92%	8.92	0.82
08/14	1,494	1,518	1,490	1,493	+0.2%	132,400	608億5922万	-1.78%	8.85	0.81
08/13	1,522	1,523	1,490	1,490	-0.67%	220,100	607億3693万	-2.17%	8.83	0.81
08/12	1,510	1,519	1,450	1,500	-2.28%	224,400	611億4456万	-1.57%	8.89	0.82
08/08	1,556	1,580	1,490	1,535	-3.34%	87,800	625億7127万	+0.66%	9.09	0.83

巴コーポレーション（1921）の株価チャート

2025/08/08～2026/01/07

株価推移

開示資料

決算

株式

チャート