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

2026/08/07

2026/03/13～2026/08/07

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
08/07	1,954	1,997	1,801	1,922	-0.05%	27,400	649億6360万	+8.83%	24.81	0.85
08/06	1,925	1,979	1,923	1,923	-0.1%	13,300	649億9740万	+9.14%	24.82	0.86
08/05	1,829	1,950	1,825	1,925	+3%	32,300	650億6500万	+9.56%	24.85	0.86
08/04	1,855	1,895	1,855	1,869	-0.74%	2,500	631億7220万	+6.68%	24.13	0.83
08/03	1,804	1,889	1,804	1,883	+2.95%	50,100	636億4540万	+7.78%	24.31	0.84
07/31	1,775	1,844	1,758	1,829	+4.04%	26,700	618億2020万	+5.18%	23.61	0.81
07/30	1,725	1,766	1,713	1,758	+1.97%	21,000	594億2040万	+1.5%	22.69	0.78
07/29	1,722	1,724	1,682	1,724	+0.29%	14,700	582億7120万	-0.35%	22.26	0.77
07/28	1,761	1,761	1,719	1,719	-1.83%	26,200	581億220万	-0.58%	22.19	0.76
07/27	1,765	1,765	1,710	1,751	+1.45%	7,200	591億8380万	+1.39%	22.6	0.78
07/24	1,764	1,764	1,724	1,726	-1.43%	26,800	583億3880万	+0.12%	22.28	0.77
07/23	1,728	1,761	1,728	1,751	+1.33%	6,900	591億8380万	+1.63%	22.6	0.78
07/22	1,693	1,728	1,693	1,728	+3.16%	6,600	584億640万	+0.47%	22.31	0.77
07/21	1,690	1,722	1,671	1,675	-0.89%	14,800	566億1500万	-2.5%	21.62	0.74
07/17	1,739	1,739	1,672	1,690	-2.82%	33,100	571億2200万	-1.69%	21.82	0.75
07/16	1,751	1,751	1,720	1,739	-0.51%	16,000	587億7820万	+1.22%	22.45	0.77
07/15	1,686	1,748	1,686	1,748	+3.55%	14,200	590億8240万	+1.98%	22.57	0.78
07/14	1,664	1,691	1,643	1,688	+1.44%	24,200	570億5440万	-1.4%	21.79	0.75
07/13	1,736	1,736	1,644	1,664	-2.06%	30,600	562億4320万	-2.86%	21.48	0.74
07/10	1,692	1,714	1,681	1,699	+0.89%	12,700	574億2620万	-1.11%	21.93	0.76
07/09	1,677	1,692	1,670	1,684	+0.18%	14,200	569億1920万	-2.09%	21.74	0.75
07/08	1,795	1,795	1,681	1,681	-6.4%	26,800	568億1780万	-2.38%	21.7	0.75
07/07	1,815	1,817	1,784	1,796	0%	14,900	607億480万	+4.18%	23.19	0.8
07/06	1,779	1,800	1,772	1,796	+0.96%	9,400	607億480万	+4.3%	23.19	0.8
07/03	1,804	1,812	1,762	1,779	-2.41%	16,000	601億3020万	+3.43%	22.97	0.79
07/02	1,812	1,849	1,812	1,823	+0.66%	18,100	616億1740万	+5.93%	23.53	0.81
07/01	1,785	1,841	1,768	1,811	+0.89%	26,900	612億1180万	+5.17%	23.38	0.81
06/30	1,771	1,795	1,744	1,795	+3.7%	22,800	606億7100万	+4.18%	23.17	0.8
06/29	1,701	1,765	1,701	1,731	+2.49%	17,700	585億780万	+0.46%	22.35	0.77
06/26	1,667	1,690	1,665	1,689	+1.32%	10,500	570億8820万	-2.03%	21.8	0.75
06/25	1,695	1,695	1,655	1,667	-1.48%	25,400	563億4460万	-3.36%	21.52	0.74
06/24	1,696	1,704	1,679	1,692	-0.24%	36,600	571億8960万	-2.08%	21.84	0.75
06/23	1,654	1,733	1,654	1,696	+1.62%	151,600	573億2480万	-1.97%	21.89	0.75
06/22	1,671	1,698	1,650	1,669	-0.6%	32,500	564億1220万	-3.69%	21.55	0.74
06/19	1,699	1,699	1,657	1,679	-0.83%	28,900	567億5020万	-3.28%	21.67	0.75
06/18	1,690	1,711	1,671	1,693	+0.18%	26,800	572億2340万	-2.87%	21.86	0.75
06/17	1,672	1,700	1,672	1,690	+0.54%	15,500	571億2200万	-3.37%	21.82	0.75
06/16	1,694	1,695	1,665	1,681	-0.77%	27,800	568億1780万	-4.38%	21.7	0.75
06/15	1,695	1,701	1,677	1,694	+2.36%	20,500	572億5720万	-4.29%	21.87	0.75
06/12	1,661	1,685	1,631	1,655	+0.49%	155,900	559億3900万	-7.07%	21.36	0.74
06/11	1,665	1,694	1,641	1,647	-2.6%	34,900	556億6860万	-8.25%	21.26	0.73
06/10	1,722	1,732	1,656	1,691	-1.46%	65,100	571億5580万	-6.52%	21.83	0.75
06/09	1,803	1,803	1,674	1,716	-4.13%	82,500	580億80万	-5.77%	22.15	0.76
06/08	1,765	1,815	1,759	1,790	+1.42%	257,900	605億200万	-2.4%	23.11	0.8
06/05	1,713	1,774	1,713	1,765	+2.08%	13,400	596億5700万	-4.39%	22.78	0.78
06/04	1,691	1,744	1,691	1,729	+0.35%	22,600	584億4020万	-6.84%	22.32	0.77
06/03	1,737	1,757	1,704	1,723	-0.81%	23,400	582億3740万	-7.76%	22.24	0.77
06/02	1,733	1,761	1,731	1,737	-1.75%	26,800	587億1060万	-7.61%	22.42	0.77
06/01	1,803	1,824	1,748	1,768	-1.12%	91,800	597億5840万	-6.5%	22.82	0.79
05/29	1,854	1,858	1,784	1,788	-3.56%	24,000	604億3440万	-5.94%	23.08	0.8
05/28	1,839	1,870	1,838	1,854	+0.71%	8,000	626億6520万	-2.93%	23.93	0.82
05/27	1,807	1,850	1,796	1,841	+2.22%	34,700	622億2580万	-3.91%	23.77	0.82
05/26	1,712	1,808	1,712	1,801	+2.8%	21,000	608億7380万	-6.3%	23.25	0.8
05/25	1,720	1,752	1,709	1,752	+2.52%	38,000	592億1760万	-9.27%	22.62	0.78
05/22	1,747	1,747	1,657	1,709	-1.27%	60,500	577億6420万	-12.09%	22.06	0.76
05/21	1,788	1,789	1,713	1,731	-1.14%	28,600	585億780万	-11.73%	22.35	0.77
05/20	1,794	1,794	1,730	1,751	-0.85%	33,700	591億8380万	-11.57%	22.6	0.78
05/19	1,746	1,833	1,724	1,766	+0.8%	59,500	596億9080万	-11.61%	22.8	0.79
05/18	1,862	1,862	1,690	1,752	-5.91%	78,700	592億1760万	-13.05%	22.62	0.78
05/15	1,825	1,872	1,796	1,862	+2.25%	66,100	629億3560万	-8.41%	24.04	0.83
05/14	1,927	1,927	1,821	1,821	-5.01%	67,900	615億4980万	-11.04%	23.51	0.81
05/13	1,980	1,980	1,910	1,917	-3.38%	23,900	647億9460万	-7.03%	24.75	0.85
05/12	1,999	1,999	1,956	1,984	-0.15%	14,100	670億5920万	-4.15%	25.61	0.88
05/11	1,982	2,016	1,981	1,987	+0.25%	11,200	671億6060万	-4.19%	25.65	0.88
05/08	2,008	2,008	1,963	1,982	-1.05%	18,900	669億9160万	-4.48%	25.59	0.88
05/07	2,004	2,047	2,003	2,003	-0.25%	20,000	677億140万	-3.42%	25.86	0.89
05/01	2,020	2,023	1,967	2,008	-0.5%	12,700	678億7040万	-3.23%	25.92	0.89
04/30	2,054	2,057	2,008	2,018	-3.44%	21,800	682億840万	-2.75%	26.05	0.9
04/28	2,047	2,090	2,047	2,090	+3.11%	19,100	706億4200万	+0.72%	26.98	0.93
04/27	2,006	2,044	2,006	2,027	+0.2%	21,100	685億1260万	-2.12%	26.17	0.9
04/24	2,023	2,046	2,007	2,023	-0.3%	16,100	683億7740万	-2.27%	26.12	0.9
04/23	2,029	2,042	1,998	2,029	+0.95%	14,700	685億8020万	-1.98%	26.19	0.9
04/22	2,069	2,069	1,994	2,010	-0.45%	32,600	679億3800万	-2.99%	25.95	0.89
04/21	2,011	2,057	2,011	2,019	+0.4%	25,500	682億4220万	-2.65%	26.06	0.9
04/20	1,989	2,024	1,989	2,011	+0.5%	18,100	679億7180万	-3.04%	25.96	0.89
04/17	2,006	2,019	2,000	2,001	-0.25%	11,900	676億3380万	-3.57%	25.83	0.89
04/16	2,015	2,026	1,996	2,006	-0.05%	23,500	678億280万	-3.42%	25.9	0.89
04/15	2,086	2,087	1,995	2,007	-3.69%	25,300	678億3660万	-3.51%	25.91	0.89
04/14	2,115	2,144	2,082	2,084	-2.75%	45,700	704億3920万	-0.1%	26.9	0.93
04/13	2,188	2,219	2,139	2,143	-2.06%	18,800	724億3340万	+2.93%	27.66	0.95
04/10	2,205	2,222	2,146	2,188	-0.86%	33,700	739億5440万	+5.39%	28.25	0.97
04/09	2,196	2,225	2,196	2,207	+0.5%	18,000	745億9660万	+6.67%	28.49	0.98
04/08	2,225	2,235	2,189	2,196	-0.59%	25,300	742億2480万	+6.55%	28.35	0.98
04/07	2,204	2,215	2,185	2,209	+0.09%	24,700	746億6420万	+7.55%	28.52	0.98
04/06	2,185	2,223	2,167	2,207	+1.01%	47,600	745億9660万	+7.87%	28.49	0.98
04/03	2,114	2,185	2,114	2,185	+3.36%	45,500	738億5300万	+7.06%	28.21	0.97
04/02	2,134	2,146	2,057	2,114	+0.38%	87,300	714億5320万	+3.93%	27.29	0.94
04/01	2,002	2,106	2,002	2,106	+5.78%	52,400	711億8280万	+3.74%	27.19	0.94
03/31	1,977	2,005	1,943	1,991	+0.91%	116,300	672億9580万	-1.73%	10.73	0.92
03/30	1,953	2,000	1,902	1,973	-2.23%	182,000	804億2548万	-2.57%	11.69	1
03/27	1,988	2,027	1,985	2,018	+0.45%	40,400	822億5982万	-0.44%	11.96	1.03
03/26	2,035	2,051	1,996	2,009	-0.35%	39,900	818億9295万	-0.89%	11.9	1.02
03/25	2,047	2,051	2,006	2,016	+0.6%	41,000	821億7830万	-0.59%	11.94	1.03
03/24	2,004	2,050	2,002	2,004	+1.11%	39,700	816億8914万	-1.18%	11.87	1.02
03/23	1,981	2,045	1,961	1,982	-2.41%	188,500	807億9235万	-2.27%	11.74	1.01
03/19	2,070	2,095	2,031	2,031	-2.54%	54,100	827億8974万	+0.05%	12.03	1.03
03/18	2,045	2,115	2,045	2,084	+1.66%	24,500	849億5018万	+2.71%	12.35	1.06
03/17	2,027	2,070	2,027	2,050	+1.13%	23,900	835億6424万	+0.99%	12.15	1.04
03/16	2,045	2,054	2,015	2,027	-0.3%	43,900	826億2669万	-0.15%	12.01	1.03
03/13	2,089	2,089	2,023	2,033	-0.68%	31,300	828億7127万	+0.15%	12.05	1.03

巴コーポレーション（1921）の株価チャート

2026/03/13～2026/08/07

株価推移

開示資料

決算

株式

チャート