- 3140
- 2026/09/28
- 時価
- 149億円
- PER 予
- 20.54倍
- 2010年以降
- 赤字-100.19倍
（2010-2026年） - PBR
- 2.43倍
- 2010年以降
- 赤字-21.36倍
（2010-2026年） - 配当 予
- 1.13%
- ROE 予
- 11.82%
- ROA 予
- 6.82%
- 資料
- Link
- CSV,JSON
BRUNO（3140）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,019
- 始値
- 1,019
- 高値
- 1,021
- 安値
- 1,017
- 終値 -0.2%
- 1,017
- 出来高 +30.43%
- 6,000
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,019 - 株価（25日）
移動平均値 - -0.2%
1,019 - 出来高（5日）
移動平均値 - -5.36%
6,340
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,019 | 1,021 | 1,017 | 1,017 | -0.2% | 6,000 | - | -0.2% | - | - |
| 09/25 | 1,021 | 1,021 | 1,017 | 1,019 | -0.2% | 4,600 | - | 0% | - | - |
| 09/24 | 1,017 | 1,021 | 1,017 | 1,021 | 0% | 7,200 | - | +0.2% | - | - |
| 09/18 | 1,018 | 1,021 | 1,017 | 1,021 | +0.2% | 4,700 | - | +0.2% | - | - |
| 09/17 | 1,015 | 1,021 | 1,014 | 1,019 | +0.2% | 9,200 | - | 0% | - | - |
| 09/16 | 1,018 | 1,018 | 1,013 | 1,017 | +0.2% | 3,900 | - | -0.1% | - | - |
| 09/15 | 1,014 | 1,019 | 1,013 | 1,015 | 0% | 6,400 | - | -0.29% | - | - |
| 09/14 | 1,015 | 1,018 | 1,015 | 1,015 | -0.1% | 3,700 | - | -0.2% | - | - |
| 09/11 | 1,021 | 1,021 | 1,016 | 1,016 | +0.1% | 3,900 | - | -0.1% | - | - |
| 09/10 | 1,015 | 1,018 | 1,015 | 1,015 | -0.1% | 4,900 | - | -0.1% | - | - |
| 09/09 | 1,019 | 1,020 | 1,016 | 1,016 | -0.1% | 4,100 | - | 0% | - | - |
| 09/08 | 1,016 | 1,020 | 1,016 | 1,017 | -0.29% | 4,100 | - | +0.2% | - | - |
| 09/07 | 1,016 | 1,020 | 1,016 | 1,020 | +0.39% | 5,200 | - | +0.59% | - | - |
| 09/04 | 1,020 | 1,020 | 1,015 | 1,016 | -0.2% | 3,200 | - | +0.3% | - | - |
| 09/03 | 1,017 | 1,021 | 1,015 | 1,018 | +0.1% | 3,100 | - | +0.49% | - | - |
| 09/02 | 1,020 | 1,022 | 1,015 | 1,017 | -0.49% | 5,300 | - | +0.49% | - | - |
| 09/01 | 1,020 | 1,023 | 1,018 | 1,022 | +0.39% | 7,000 | - | +0.99% | - | - |
| 08/31 | 1,018 | 1,020 | 1,015 | 1,018 | +0.1% | 6,800 | - | +0.69% | - | - |
| 08/28 | 1,022 | 1,022 | 1,017 | 1,017 | 0% | 4,100 | - | +0.69% | - | - |
| 08/27 | 1,016 | 1,020 | 1,016 | 1,017 | -0.29% | 5,600 | - | +0.69% | - | - |
| 08/26 | 1,020 | 1,022 | 1,019 | 1,020 | -0.2% | 4,800 | - | +1.09% | - | - |
| 08/25 | 1,025 | 1,025 | 1,020 | 1,022 | -0.29% | 6,400 | - | +1.39% | - | - |
| 08/24 | 1,029 | 1,029 | 1,020 | 1,025 | -0.29% | 5,000 | - | +1.79% | - | - |
| 08/21 | 1,020 | 1,028 | 1,016 | 1,028 | +0.78% | 9,600 | - | +2.19% | - | - |
| 08/20 | 1,012 | 1,020 | 1,012 | 1,020 | +0.39% | 3,700 | - | +1.49% | - | - |
| 08/19 | 1,018 | 1,018 | 1,013 | 1,016 | -0.39% | 13,400 | - | +1.2% | - | - |
| 08/18 | 1,021 | 1,023 | 1,018 | 1,020 | -0.78% | 12,600 | - | +1.69% | - | - |
| 08/17 | 1,020 | 1,036 | 1,018 | 1,028 | +1.48% | 37,500 | - | +2.49% | - | - |
| 08/14 | 1,009 | 1,013 | 1,007 | 1,013 | +0.4% | 13,000 | - | +1.1% | - | - |
| 08/13 | 1,005 | 1,009 | 1,002 | 1,009 | +0.7% | 13,500 | - | +0.8% | - | - |
| 08/12 | 1,000 | 1,004 | 1,000 | 1,002 | -0.1% | 4,400 | - | +0.1% | - | - |
| 08/10 | 1,001 | 1,004 | 1,000 | 1,003 | +0.3% | 6,600 | - | +0.2% | - | - |
| 08/07 | 1,001 | 1,003 | 1,000 | 1,000 | -0.2% | 2,900 | - | -0.1% | - | - |
| 08/06 | 1,002 | 1,002 | 1,000 | 1,002 | 0% | 6,300 | - | +0.1% | - | - |
| 08/05 | 1,002 | 1,003 | 1,000 | 1,002 | +0.2% | 5,300 | - | +0.1% | - | - |
| 08/04 | 1,000 | 1,002 | 1,000 | 1,000 | 0% | 2,600 | - | -0.2% | - | - |
| 08/03 | 1,003 | 1,003 | 1,000 | 1,000 | -0.1% | 6,700 | - | -0.3% | - | - |
| 07/31 | 1,001 | 1,002 | 1,000 | 1,001 | 0% | 5,300 | - | -0.4% | - | - |
| 07/30 | 1,002 | 1,004 | 1,001 | 1,001 | -0.1% | 14,800 | - | -0.69% | - | - |
| 07/29 | 1,004 | 1,005 | 1,002 | 1,002 | -0.2% | 8,800 | - | -0.89% | - | - |
| 07/28 | 1,006 | 1,008 | 1,003 | 1,004 | -0.1% | 8,200 | - | -0.99% | - | - |
| 07/27 | 1,002 | 1,005 | 1,002 | 1,005 | +0.5% | 15,900 | - | -1.18% | - | - |
| 07/24 | 999 | 1,001 | 998 | 1,000 | +0.1% | 9,100 | - | -1.86% | - | - |
| 07/23 | 1,000 | 1,000 | 998 | 999 | -0.1% | 7,500 | - | -2.25% | - | - |
| 07/22 | 1,000 | 1,001 | 998 | 1,000 | +0.2% | 12,300 | - | -2.44% | - | - |
| 07/21 | 999 | 1,001 | 998 | 998 | 0% | 11,300 | - | -2.92% | - | - |
| 07/17 | 1,000 | 1,003 | 998 | 998 | -0.2% | 19,300 | - | -3.11% | - | - |
| 07/16 | 1,002 | 1,004 | 999 | 1,000 | -0.1% | 15,900 | - | -3.19% | - | - |
| 07/15 | 1,002 | 1,002 | 999 | 1,001 | +0.2% | 9,000 | - | -3.38% | - | - |
| 07/14 | 999 | 1,003 | 998 | 999 | 0% | 21,800 | - | -3.85% | - | - |
| 07/13 | 1,001 | 1,002 | 999 | 999 | -0.2% | 26,100 | - | -4.03% | - | - |
| 07/10 | 1,003 | 1,005 | 1,001 | 1,001 | +0.1% | 19,500 | - | -4.12% | - | - |
| 07/09 | 1,001 | 1,003 | 999 | 1,000 | -0.1% | 25,700 | - | -4.4% | - | - |
| 07/08 | 1,002 | 1,006 | 1,000 | 1,001 | -0.1% | 23,200 | - | -4.48% | - | - |
| 07/07 | 1,004 | 1,005 | 1,001 | 1,002 | -0.2% | 16,900 | - | -4.57% | - | - |
| 07/06 | 1,003 | 1,005 | 1,001 | 1,004 | +0.2% | 18,800 | - | -4.47% | - | - |
| 07/03 | 1,008 | 1,008 | 999 | 1,002 | 0% | 36,000 | - | -4.84% | - | - |
| 07/02 | 1,009 | 1,012 | 1,000 | 1,002 | -0.6% | 39,100 | - | -5.02% | - | - |
| 07/01 | 1,015 | 1,016 | 1,007 | 1,008 | -0.98% | 40,200 | - | -4.55% | - | - |
| 06/30 | 1,020 | 1,021 | 1,018 | 1,018 | -0.39% | 20,700 | - | -3.78% | - | - |
| 06/29 | 1,029 | 1,031 | 1,020 | 1,022 | -4.04% | 126,400 | - | -3.49% | - | - |
| 06/26 | 1,065 | 1,071 | 1,065 | 1,065 | -0.56% | 181,700 | - | +0.47% | - | - |
| 06/25 | 1,070 | 1,075 | 1,070 | 1,071 | +0.09% | 44,400 | - | +1.04% | - | - |
| 06/24 | 1,076 | 1,077 | 1,070 | 1,070 | -0.47% | 39,400 | - | +1.04% | - | - |
| 06/23 | 1,075 | 1,078 | 1,075 | 1,075 | 0% | 23,800 | - | +1.61% | - | - |
| 06/22 | 1,075 | 1,076 | 1,072 | 1,075 | +0.37% | 15,000 | - | +1.7% | - | - |
| 06/19 | 1,073 | 1,075 | 1,071 | 1,071 | +0.09% | 14,800 | - | +1.42% | - | - |
| 06/18 | 1,070 | 1,074 | 1,070 | 1,070 | 0% | 21,300 | - | +1.42% | - | - |
| 06/17 | 1,072 | 1,073 | 1,068 | 1,070 | +0.19% | 13,300 | - | +1.52% | - | - |
| 06/16 | 1,070 | 1,074 | 1,068 | 1,068 | 0% | 15,400 | - | +1.42% | - | - |
| 06/15 | 1,070 | 1,077 | 1,067 | 1,068 | 0% | 25,200 | - | +1.52% | - | - |
| 06/12 | 1,075 | 1,079 | 1,067 | 1,068 | -0.65% | 28,100 | - | +1.62% | - | - |
| 06/11 | 1,070 | 1,080 | 1,070 | 1,075 | +0.56% | 16,600 | - | +2.38% | - | - |
| 06/10 | 1,064 | 1,071 | 1,062 | 1,069 | +0.75% | 19,000 | - | +2% | - | - |
| 06/09 | 1,062 | 1,064 | 1,055 | 1,061 | +0.66% | 13,900 | - | +1.24% | - | - |
| 06/08 | 1,057 | 1,064 | 1,053 | 1,054 | -0.19% | 25,600 | - | +0.67% | - | - |
| 06/05 | 1,051 | 1,062 | 1,050 | 1,056 | +0.48% | 33,400 | - | +0.86% | - | - |
| 06/04 | 1,048 | 1,053 | 1,048 | 1,051 | +0.29% | 10,600 | - | +0.38% | - | - |
| 06/03 | 1,044 | 1,050 | 1,044 | 1,048 | +0.29% | 10,300 | - | +0.1% | - | - |
| 06/02 | 1,046 | 1,048 | 1,043 | 1,045 | 0% | 13,400 | - | -0.19% | - | - |
| 06/01 | 1,052 | 1,052 | 1,045 | 1,045 | +0.1% | 15,600 | - | -0.19% | - | - |
| 05/29 | 1,041 | 1,048 | 1,041 | 1,044 | +0.29% | 20,300 | - | -0.38% | - | - |
| 05/28 | 1,049 | 1,051 | 1,040 | 1,041 | -0.48% | 161,500 | - | -0.67% | - | - |
| 05/27 | 1,050 | 1,054 | 1,045 | 1,046 | -0.38% | 33,600 | - | -0.29% | - | - |
| 05/26 | 1,048 | 1,051 | 1,048 | 1,050 | +0.19% | 11,700 | - | +0.1% | - | - |
| 05/25 | 1,055 | 1,056 | 1,045 | 1,048 | -0.66% | 37,500 | - | -0.1% | - | - |
| 05/22 | 1,052 | 1,055 | 1,049 | 1,055 | +0.29% | 22,800 | - | +0.48% | - | - |
| 05/21 | 1,050 | 1,053 | 1,047 | 1,052 | +0.57% | 13,000 | - | +0.19% | - | - |
| 05/20 | 1,049 | 1,051 | 1,046 | 1,046 | -0.29% | 12,000 | - | -0.38% | - | - |
| 05/19 | 1,047 | 1,056 | 1,047 | 1,049 | 0% | 19,800 | - | -0.19% | - | - |
| 05/18 | 1,050 | 1,050 | 1,045 | 1,049 | -0.1% | 9,100 | - | -0.19% | - | - |
| 05/15 | 1,049 | 1,050 | 1,041 | 1,050 | +0.57% | 8,500 | - | -0.1% | - | - |
| 05/14 | 1,041 | 1,046 | 1,040 | 1,044 | +0.29% | 9,800 | - | -0.67% | - | - |
| 05/13 | 1,048 | 1,049 | 1,041 | 1,041 | -0.19% | 11,500 | - | -0.95% | - | - |
| 05/12 | 1,044 | 1,049 | 1,043 | 1,043 | -0.29% | 8,100 | - | -0.76% | - | - |
| 05/11 | 1,039 | 1,046 | 1,037 | 1,046 | +0.67% | 14,900 | - | -0.48% | - | - |
| 05/08 | 1,040 | 1,041 | 1,037 | 1,039 | -0.1% | 18,000 | - | -1.14% | - | - |
| 05/07 | 1,048 | 1,048 | 1,040 | 1,040 | -0.76% | 22,700 | - | -1.05% | - | - |
| 05/01 | 1,050 | 1,051 | 1,048 | 1,048 | -0.19% | 7,600 | - | -0.29% | - | - |
| 04/30 | 1,051 | 1,051 | 1,046 | 1,050 | -0.1% | 12,200 | - | -0.1% | - | - |
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 | |
| 2009年 6月期 | 995 3,980 7/28 | 191 762 2/13 | 1,020,400 255,100 7/30 | - | - | +35.27% 11/19 | -38.7% 10/8 |
| 2010年 6月期 | 273 1,090 7/16 | 155 620 1/4 | 144,400 36,100 12/25 | - | - | +20.83% 3/16 | -23.43% 12/25 |
| 2011年 6月期 | 188 750 7/12 750 7/7 他3件 | 80 320 11/15 | 29,600 7,400 11/15 | 4億8337万 | 2億624万 | +21.49% 2/18 | -40.16% 11/15 |
| 2012年 6月期 | 150 600 5/1 | 73 292 11/28 | 122,800 30,700 2/13 | 3億8670万 | 1億8819万 | +39.86% 2/16 | -20.9% 11/28 |
| 2013年 6月期 | 201 805 5/13 | 114 456 11/19 | 160,000 40,000 5/13 | 5億1882万 | 2億9389万 | +45.25% 5/10 | -16.98% 6/7 |
| 2014年 6月期 | 367 1,468 6/23 | 80 321 2/4 | 256,000 64,000 6/20 | 40億1791万 | 8億7857万 | +78.46% 6/23 | -21.12% 2/4 |
| 2015年 6月期 | 489 1,955 10/1 | 256 1,025 8/15 | 572,400 143,100 10/1 | 59億312万 | 30億9498万 | +37.17% 10/1 | -21.45% 7/9 |
| 2016年 6月期 | 430 859 6/2 | 230 460 8/25 | 272,000 136,000 6/28 | 52億2873万 | 28億2万 | +12.31% 1/6 | -20.59% 8/25 |
| 2017年 6月期 | 1,624 6/30 | 365 730 8/22 | 1,318,800 659,400 5/18 | 199億3841万 | 44億7833万 | +81.24% 5/24 | -18.54% 7/18 |
| 2018年 6月期 | 2,099 7/4 | 925 9/6 | 1,039,600 7/3 | 257億7015万 | 136億1354万 | +14.86% 11/30 | -25.05% 7/5 |
| 2019年 6月期 | 1,063 5/7 | 519 12/25 | 417,900 11/16 | 156億4454万 | 76億3830万 | +14.84% 1/29 | -29.23% 12/21 |
| 2020年 6月期 | 1,023 6/24 | 598 3/13 | 267,000 6/29 | 150億5584万 | 88億97万 | +14% 5/11 | -26.4% 3/13 |
| 2021年 6月期 | 1,077 5/10 | 760 7/3 | 202,700 6/29 | 158億5058万 | 111億8518万 | +8.67% 1/20 | -9.11% 7/8 |
| 2022年 6月期 | 997 4/6 | 860 12/28 | 163,700 6/29 | 146億7319万 | 126億5692万 | +6.6% 4/4 | -6.96% 7/6 |
| 2023年 6月期 | 1,025 6/23 6/22 | 886 7/6 | 200,200 6/29 | 150億8528万 | 130億3957万 | +2.94% 2/1 | -6.96% 7/6 |
| 2024年 6月期 | 1,050 4/1 | 910 7/4 | 184,700 6/27 | 154億5321万 | 133億9278万 | +3.15% 3/29 | -5.77% 7/1 |
| 2025年 6月期 | 1,044 6/24 | 888 8/5 | 198,600 6/26 | 153億6491万 | 130億6900万 | +1.89% 3/28 | -9.08% 8/5 |
| 2026年 6月期 | 1,138 8/15 | 990 10/14 10/10 他8件 | 232,900 8/15 | 167億4834万 | 145億7017万 | +3.4% 11/19 | -5% 7/2 |
| 最新 | 1,017 2026/9/28 | 6,000 | 149億6754万 | -0.2% 1,019 | |||
年間値上がり率
- 2009/12/29 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/29 vs 2009/12/29
- -39%（0.61倍）
- 2011/12/28 vs 2010/12/29
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/28
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- -20%（0.8倍）
- 2014/12/30 vs 2013/12/30
- 292%（3.92倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 165%（2.65倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
73円（2011/11/28） - 1293%（13.93倍）
1,017円（9/28）
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。
