- 3048
- 2026/10/02
- 時価
- 3095億円
- PER 予
- 15.31倍
- 2010年以降
- 4.76-77.26倍
（2010-2025年） - PBR
- 1.55倍
- 2010年以降
- 0.6-2.97倍
（2010-2025年） - 配当 予
- 2.61%
- ROE 予
- 10.11%
- ROA 予
- 3.41%
- 資料
- Link
- CSV,JSON
ビックカメラ（3048）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,666
- 始値
- 1,655
- 高値
- 1,665
- 安値
- 1,645
- 終値 -1.26%
- 1,645
- 出来高 -23.42%
- 481,100
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,675 - 株価（25日）
移動平均値 - -5.08%
1,733 - 出来高（5日）
移動平均値 - -23.01%
624,920
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,655 | 1,665 | 1,645 | 1,645 | -1.26% | 481,100 | - | -5.08% | - | - |
| 10/01 | 1,673 | 1,677 | 1,649 | 1,666 | -0.72% | 628,200 | - | -4.25% | - | - |
| 09/30 | 1,685 | 1,688 | 1,653 | 1,678 | -0.65% | 690,700 | - | -3.84% | - | - |
| 09/29 | 1,707 | 1,717 | 1,689 | 1,689 | -0.35% | 504,100 | - | -3.43% | - | - |
| 09/28 | 1,730 | 1,738 | 1,688 | 1,695 | -2.31% | 820,500 | - | -3.36% | - | - |
| 09/25 | 1,727 | 1,744 | 1,725 | 1,735 | +0.58% | 623,200 | - | -1.2% | - | - |
| 09/24 | 1,719 | 1,745 | 1,716 | 1,725 | +0.12% | 698,000 | - | -1.77% | - | - |
| 09/18 | 1,752 | 1,754 | 1,721 | 1,723 | -2.1% | 1,699,300 | - | -1.82% | - | - |
| 09/17 | 1,756 | 1,774 | 1,751 | 1,760 | +0.23% | 393,900 | - | +0.28% | - | - |
| 09/16 | 1,758 | 1,772 | 1,755 | 1,756 | 0% | 387,200 | - | +0.11% | - | - |
| 09/15 | 1,769 | 1,772 | 1,746 | 1,756 | +0.34% | 388,800 | - | +0.17% | - | - |
| 09/14 | 1,721 | 1,750 | 1,714 | 1,750 | +2.34% | 492,500 | - | -0.11% | - | - |
| 09/11 | 1,691 | 1,723 | 1,690 | 1,710 | +0.18% | 507,900 | - | -2.29% | - | - |
| 09/10 | 1,680 | 1,707 | 1,668 | 1,707 | +0.89% | 496,700 | - | -2.4% | - | - |
| 09/09 | 1,700 | 1,711 | 1,680 | 1,692 | -1.23% | 587,300 | - | -3.2% | - | - |
| 09/08 | 1,738 | 1,756 | 1,710 | 1,713 | -0.46% | 522,400 | - | -2% | - | - |
| 09/07 | 1,732 | 1,745 | 1,716 | 1,721 | -1.54% | 452,000 | - | -1.6% | - | - |
| 09/04 | 1,743 | 1,764 | 1,726 | 1,748 | +0.23% | 429,700 | - | -0.11% | - | - |
| 09/03 | 1,740 | 1,765 | 1,730 | 1,744 | -0.4% | 524,000 | - | -0.46% | - | - |
| 09/02 | 1,781 | 1,788 | 1,746 | 1,751 | -2.51% | 534,300 | - | -0.28% | - | - |
| 09/01 | 1,774 | 1,802 | 1,772 | 1,796 | +0.84% | 589,300 | - | +2.16% | - | - |
| 08/31 | 1,786 | 1,792 | 1,763 | 1,781 | -0.17% | 781,500 | - | +1.42% | - | - |
| 08/28 | 1,770 | 1,784 | 1,743 | 1,784 | -0.61% | 2,575,600 | - | +1.71% | - | - |
| 08/27 | 1,805 | 1,826 | 1,786 | 1,795 | -0.94% | 3,639,000 | - | +2.51% | - | - |
| 08/26 | 1,804 | 1,824 | 1,802 | 1,812 | +0.44% | 1,497,400 | - | +3.72% | - | - |
| 08/25 | 1,813 | 1,818 | 1,797 | 1,804 | +0.39% | 1,213,000 | - | +3.5% | - | - |
| 08/24 | 1,797 | 1,809 | 1,786 | 1,797 | +0.39% | 1,322,900 | - | +3.39% | - | - |
| 08/21 | 1,791 | 1,816 | 1,788 | 1,790 | -0.5% | 1,201,800 | - | +3.35% | - | - |
| 08/20 | 1,755 | 1,799 | 1,755 | 1,799 | +2.98% | 1,389,900 | - | +4.29% | - | - |
| 08/19 | 1,740 | 1,754 | 1,719 | 1,747 | +0.98% | 927,000 | - | +1.63% | - | - |
| 08/18 | 1,715 | 1,740 | 1,704 | 1,730 | +0.82% | 952,200 | - | +0.93% | - | - |
| 08/17 | 1,730 | 1,738 | 1,716 | 1,716 | -0.69% | 1,099,600 | - | +0.29% | - | - |
| 08/14 | 1,712 | 1,736 | 1,709 | 1,728 | +0.35% | 986,100 | - | +1.17% | - | - |
| 08/13 | 1,728 | 1,737 | 1,719 | 1,722 | -0.63% | 1,008,200 | - | +0.94% | - | - |
| 08/12 | 1,728 | 1,737 | 1,708 | 1,733 | +0.7% | 1,001,400 | - | +1.7% | - | - |
| 08/10 | 1,711 | 1,730 | 1,695 | 1,721 | +0.64% | 832,200 | - | +1.24% | - | - |
| 08/07 | 1,702 | 1,716 | 1,691 | 1,710 | +1.3% | 776,700 | - | +0.83% | - | - |
| 08/06 | 1,679 | 1,698 | 1,671 | 1,688 | +0.36% | 882,600 | - | -0.24% | - | - |
| 08/05 | 1,689 | 1,703 | 1,669 | 1,682 | -0.36% | 668,900 | - | -0.41% | - | - |
| 08/04 | 1,736 | 1,736 | 1,686 | 1,688 | -2.93% | 777,800 | - | 0% | - | - |
| 08/03 | 1,738 | 1,759 | 1,719 | 1,739 | -0.29% | 718,600 | - | +3.08% | - | - |
| 07/31 | 1,773 | 1,786 | 1,738 | 1,744 | -3.49% | 657,000 | - | +3.62% | - | - |
| 07/30 | 1,848 | 1,849 | 1,788 | 1,807 | -1.69% | 742,700 | - | +7.69% | - | - |
| 07/29 | 1,818 | 1,856 | 1,792 | 1,838 | +2.68% | 831,700 | - | +9.99% | - | - |
| 07/28 | 1,771 | 1,796 | 1,753 | 1,790 | +1.76% | 540,900 | - | +7.7% | - | - |
| 07/27 | 1,739 | 1,759 | 1,726 | 1,759 | +2.27% | 518,800 | - | +6.16% | - | - |
| 07/24 | 1,702 | 1,722 | 1,699 | 1,720 | +0.7% | 506,700 | - | +3.99% | - | - |
| 07/23 | 1,705 | 1,717 | 1,698 | 1,708 | +0.18% | 389,200 | - | +3.39% | - | - |
| 07/22 | 1,697 | 1,712 | 1,681 | 1,705 | -0.64% | 508,100 | - | +3.21% | - | - |
| 07/21 | 1,665 | 1,723 | 1,665 | 1,716 | +3.25% | 820,500 | - | +3.87% | - | - |
| 07/17 | 1,659 | 1,684 | 1,653 | 1,662 | +0.79% | 680,600 | - | +0.61% | - | - |
| 07/16 | 1,640 | 1,661 | 1,635 | 1,649 | +0.98% | 606,400 | - | -0.42% | - | - |
| 07/15 | 1,657 | 1,660 | 1,630 | 1,633 | -0.61% | 960,000 | - | -1.74% | - | - |
| 07/14 | 1,676 | 1,707 | 1,621 | 1,643 | +0.8% | 1,644,400 | - | -1.5% | - | - |
| 07/13 | 1,644 | 1,648 | 1,622 | 1,630 | -0.67% | 617,600 | - | -2.57% | - | - |
| 07/10 | 1,652 | 1,660 | 1,641 | 1,641 | -0.67% | 452,300 | - | -2.21% | - | - |
| 07/09 | 1,666 | 1,667 | 1,652 | 1,652 | -0.9% | 399,600 | - | -1.78% | - | - |
| 07/08 | 1,668 | 1,677 | 1,662 | 1,667 | +0.18% | 376,600 | - | -1.24% | - | - |
| 07/07 | 1,640 | 1,678 | 1,634 | 1,664 | +1.71% | 533,100 | - | -1.71% | - | - |
| 07/06 | 1,637 | 1,650 | 1,636 | 1,636 | +0.12% | 439,500 | - | -3.65% | - | - |
| 07/03 | 1,634 | 1,653 | 1,626 | 1,634 | +1.3% | 497,600 | - | -4% | - | - |
| 07/02 | 1,595 | 1,624 | 1,584 | 1,613 | +0.44% | 697,900 | - | -5.56% | - | - |
| 07/01 | 1,653 | 1,655 | 1,597 | 1,606 | -2.84% | 720,600 | - | -6.3% | - | - |
| 06/30 | 1,665 | 1,669 | 1,644 | 1,653 | -0.24% | 410,800 | - | -3.84% | - | - |
| 06/29 | 1,643 | 1,667 | 1,638 | 1,657 | +1.16% | 526,000 | - | -3.72% | - | - |
| 06/26 | 1,637 | 1,650 | 1,626 | 1,638 | +0.49% | 342,800 | - | -5.04% | - | - |
| 06/25 | 1,646 | 1,648 | 1,628 | 1,630 | +0.12% | 349,800 | - | -5.78% | - | - |
| 06/24 | 1,626 | 1,635 | 1,614 | 1,628 | +0.12% | 355,100 | - | -6.11% | - | - |
| 06/23 | 1,645 | 1,645 | 1,617 | 1,626 | -1.22% | 467,400 | - | -6.5% | - | - |
| 06/22 | 1,700 | 1,700 | 1,645 | 1,646 | -3.23% | 443,500 | - | -5.67% | - | - |
| 06/19 | 1,665 | 1,702 | 1,659 | 1,701 | +2.1% | 719,400 | - | -2.74% | - | - |
| 06/18 | 1,695 | 1,697 | 1,664 | 1,666 | -2.12% | 466,600 | - | -4.8% | - | - |
| 06/17 | 1,715 | 1,727 | 1,694 | 1,702 | 0% | 274,200 | - | -2.74% | - | - |
| 06/16 | 1,720 | 1,726 | 1,696 | 1,702 | -1.79% | 453,900 | - | -2.74% | - | - |
| 06/15 | 1,750 | 1,755 | 1,733 | 1,733 | -1.08% | 450,500 | - | -0.86% | - | - |
| 06/12 | 1,777 | 1,786 | 1,742 | 1,752 | -1.9% | 475,900 | - | +0.4% | - | - |
| 06/11 | 1,792 | 1,795 | 1,763 | 1,786 | -0.17% | 366,600 | - | +2.64% | - | - |
| 06/10 | 1,779 | 1,802 | 1,779 | 1,789 | +1.47% | 295,700 | - | +3.23% | - | - |
| 06/09 | 1,774 | 1,792 | 1,755 | 1,763 | +0.06% | 336,700 | - | +2.2% | - | - |
| 06/08 | 1,758 | 1,787 | 1,743 | 1,762 | +0.34% | 466,200 | - | +2.5% | - | - |
| 06/05 | 1,797 | 1,812 | 1,745 | 1,756 | -2.12% | 453,200 | - | +2.45% | - | - |
| 06/04 | 1,790 | 1,804 | 1,764 | 1,794 | +0.22% | 405,800 | - | +5.04% | - | - |
| 06/03 | 1,781 | 1,799 | 1,772 | 1,790 | +0.51% | 299,400 | - | +5.17% | - | - |
| 06/02 | 1,752 | 1,792 | 1,742 | 1,781 | +1.66% | 513,900 | - | +5.01% | - | - |
| 06/01 | 1,776 | 1,777 | 1,730 | 1,752 | -1.46% | 414,300 | - | +3.61% | - | - |
| 05/29 | 1,760 | 1,789 | 1,760 | 1,778 | +1.2% | 426,100 | - | +5.27% | - | - |
| 05/28 | 1,731 | 1,757 | 1,717 | 1,757 | +1.86% | 339,700 | - | +4.21% | - | - |
| 05/27 | 1,718 | 1,728 | 1,704 | 1,725 | +0.29% | 298,700 | - | +2.37% | - | - |
| 05/26 | 1,740 | 1,740 | 1,710 | 1,720 | -1.26% | 386,100 | - | +2.08% | - | - |
| 05/25 | 1,745 | 1,793 | 1,736 | 1,742 | -1.02% | 791,500 | - | +3.32% | - | - |
| 05/22 | 1,730 | 1,760 | 1,715 | 1,760 | +1.56% | 378,800 | - | +4.45% | - | - |
| 05/21 | 1,760 | 1,760 | 1,733 | 1,733 | -1.87% | 479,100 | - | +2.85% | - | - |
| 05/20 | 1,775 | 1,800 | 1,745 | 1,766 | -0.39% | 521,000 | - | +4.74% | - | - |
| 05/19 | 1,742 | 1,775 | 1,736 | 1,773 | +2.25% | 446,600 | - | +4.97% | - | - |
| 05/18 | 1,724 | 1,737 | 1,705 | 1,734 | +0.58% | 451,000 | - | +2.48% | - | - |
| 05/15 | 1,697 | 1,728 | 1,683 | 1,724 | +2.19% | 590,200 | - | +1.65% | - | - |
| 05/14 | 1,678 | 1,699 | 1,670 | 1,687 | +0.42% | 353,200 | - | -0.76% | - | - |
| 05/13 | 1,683 | 1,696 | 1,667 | 1,680 | +0.6% | 579,700 | - | -1.41% | - | - |
| 05/12 | 1,658 | 1,683 | 1,653 | 1,670 | +0.72% | 668,300 | - | -2.17% | - | - |
| 05/11 | 1,623 | 1,660 | 1,622 | 1,658 | +2.54% | 726,400 | - | -3.04% | - | - |
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 8月期 | 710 71,000 6/17 | 551 55,100 8/29 | 892,800 8,928 8/25 | - | - | +4.27% 7/25 | -26.04% 9/11 |
| 2009年 8月期 | 564 56,400 9/1 | 163 16,300 1/26 | 6,709,800 67,098 1/20 | - | - | +28.91% 3/25 | -38.19% 1/26 |
| 2010年 8月期 | 374 37,400 9/1 | 296 29,600 11/30 | 2,506,800 25,068 8/27 | - | - | +8.5% 4/9 | -11.19% 9/1 |
| 2011年 8月期 | 517 51,700 7/20 | 250 25,000 3/15 | 2,026,600 20,266 8/26 | 891億629万 | 430億8815万 | +18% 7/19 | -15.55% 3/15 |
| 2012年 8月期 | 455 45,450 2/10 | 371 37,100 5/24 | 1,823,400 18,234 5/11 | 783億3425万 | 639億4281万 | +4.49% 6/21 | -7.04% 9/5 |
| 2013年 8月期 | 510 51,000 8/6 51,000 8/2 | 383 38,250 9/7 38,250 9/6 他2件 | 2,331,600 23,316 7/12 | 878億9982万 | 659億2486万 | +12.45% 7/18 | -10.13% 8/29 |
| 2014年 8月期 | 955 8/29 | 424 42,400 9/2 | 2,743,000 8/27 | 1645億9673万 | 730億7750万 | +18.63% 4/23 | -3.68% 2/4 |
| 2015年 8月期 | 1,641 7/7 | 924 9/1 | 4,039,700 10/7 | 2846億7695万 | 1592億5380万 | +21.49% 12/26 | -21.17% 8/25 |
| 2016年 8月期 | 1,193 12/8 | 802 8/31 | 4,381,700 2/29 | 2176億9716万 | 1463億4796万 | +12.81% 4/13 | -13.07% 2/24 |
| 2017年 8月期 | 1,341 8/10 | 816 9/1 | 3,054,400 8/28 | 2447億402万 | 1489億267万 | +10.96% 12/15 | -9.41% 4/6 |
| 2018年 8月期 | 1,942 4/11 | 1,215 9/22 | 4,608,300 2/23 | 3638億6341万 | 2217億1169万 | +14.27% 12/12 | -15.21% 8/16 |
| 2019年 8月期 | 1,724 12/11 | 996 8/6 | 3,825,900 2/4 | 3243億6422万 | 1873億9371万 | +9.73% 12/5 | -15.82% 12/25 |
| 2020年 8月期 | 1,367 1/15 | 736 3/13 | 3,344,800 2/26 | 2571億9599万 | 1384億7567万 | +16.46% 5/11 | -25.94% 3/13 |
| 2021年 8月期 | 1,334 4/7 | 1,048 8/19 | 3,640,100 2/19 | 2509億8716万 | 1971億7732万 | +13.77% 10/12 | -8.28% 4/23 |
| 2022年 8月期 | 1,236 7/26 | 921 12/1 | 3,061,900 10/14 | 2325億4883万 | 1732億8274万 | +8.29% 9/29 | -7.86% 10/14 |
| 2023年 8月期 | 1,325 12/28 | 1,033 5/26 | 3,568,800 10/13 | 2492億9385万 | 1943億5513万 | +8.28% 12/8 | -6.8% 5/25 |
| 2024年 8月期 | 1,808 7/23 | 1,063 10/24 | 3,521,700 4/15 | 3401億6851万 | 1999億9952万 | +23.4% 4/15 | -10.35% 8/5 |
| 2025年 8月期 | 1,815 10/18 | 1,355 4/7 | 4,668,500 10/15 | 3414億8554万 | 2549億3824万 | +11.19% 10/17 | -11.2% 4/7 |
| 最新 | 1,645 2026/10/2 | 481,100 | 3095億67万 | -5.08% 1,733 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
163円（2009/01/26） - 909%（10.09倍）
1,645円（10/2）
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。
