- 3151
- 2026/09/25
- 時価
- 837億円
- PER 予
- 10.33倍
- 2010年以降
- 赤字-54.31倍
（2010-2026年） - PBR
- 0.68倍
- 2010年以降
- 0.33-0.91倍
（2010-2026年） - 配当 予
- 4.34%
- ROE 予
- 6.56%
- ROA 予
- 2.33%
- 資料
- Link
- CSV,JSON
バイタルケーエスケーHD（3151）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,610
- 始値
- 1,626
- 高値
- 1,632
- 安値
- 1,611
- 終値 +0.19%
- 1,613
- 出来高 +22.3%
- 92,700
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,624 - 株価（25日）
移動平均値 - -1.22%
1,633 - 出来高（5日）
移動平均値 - +40.28%
66,080
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,626 | 1,632 | 1,611 | 1,613 | +0.19% | 92,700 | - | -1.22% | - | - |
| 09/24 | 1,628 | 1,631 | 1,610 | 1,610 | -1.35% | 75,800 | - | -1.35% | - | - |
| 09/18 | 1,650 | 1,650 | 1,621 | 1,632 | -1.09% | 60,300 | - | 0% | - | - |
| 09/17 | 1,616 | 1,650 | 1,616 | 1,650 | +2.1% | 56,100 | - | +1.16% | - | - |
| 09/16 | 1,620 | 1,628 | 1,610 | 1,616 | +0.25% | 45,500 | - | -0.8% | - | - |
| 09/15 | 1,610 | 1,618 | 1,608 | 1,612 | +0.19% | 42,500 | - | -0.98% | - | - |
| 09/14 | 1,571 | 1,613 | 1,570 | 1,609 | +2.42% | 69,200 | - | -1.11% | - | - |
| 09/11 | 1,571 | 1,581 | 1,563 | 1,571 | -0.57% | 85,500 | - | -3.38% | - | - |
| 09/10 | 1,580 | 1,587 | 1,573 | 1,580 | -0.38% | 48,600 | - | -2.83% | - | - |
| 09/09 | 1,590 | 1,598 | 1,574 | 1,586 | -0.31% | 68,100 | - | -2.52% | - | - |
| 09/08 | 1,600 | 1,600 | 1,581 | 1,591 | -1.06% | 54,600 | - | -2.27% | - | - |
| 09/07 | 1,620 | 1,620 | 1,600 | 1,608 | -0.68% | 49,800 | - | -1.35% | - | - |
| 09/04 | 1,637 | 1,637 | 1,605 | 1,619 | -1.1% | 89,000 | - | -0.86% | - | - |
| 09/03 | 1,665 | 1,670 | 1,626 | 1,637 | -1.68% | 94,100 | - | +0.06% | - | - |
| 09/02 | 1,679 | 1,685 | 1,660 | 1,665 | -1.19% | 87,700 | - | +1.59% | - | - |
| 09/01 | 1,662 | 1,697 | 1,661 | 1,685 | +1.44% | 125,600 | - | +2.74% | - | - |
| 08/31 | 1,673 | 1,677 | 1,651 | 1,661 | -0.72% | 88,700 | - | +1.34% | - | - |
| 08/28 | 1,665 | 1,681 | 1,646 | 1,673 | +0.48% | 86,700 | - | +2.07% | - | - |
| 08/27 | 1,680 | 1,691 | 1,665 | 1,665 | -0.89% | 76,500 | - | +1.65% | - | - |
| 08/26 | 1,671 | 1,686 | 1,669 | 1,680 | +0.54% | 102,000 | - | +2.56% | - | - |
| 08/25 | 1,671 | 1,685 | 1,666 | 1,671 | -0.18% | 82,800 | - | +2.01% | - | - |
| 08/24 | 1,672 | 1,681 | 1,647 | 1,674 | +0.12% | 57,000 | - | +2.32% | - | - |
| 08/21 | 1,646 | 1,690 | 1,646 | 1,672 | +1.58% | 85,100 | - | +2.33% | - | - |
| 08/20 | 1,605 | 1,653 | 1,604 | 1,646 | +2.62% | 109,400 | - | +0.86% | - | - |
| 08/19 | 1,596 | 1,604 | 1,581 | 1,604 | +1.01% | 73,300 | - | -1.53% | - | - |
| 08/18 | 1,588 | 1,603 | 1,577 | 1,588 | -0.38% | 71,200 | - | -2.46% | - | - |
| 08/17 | 1,614 | 1,629 | 1,588 | 1,594 | -1.24% | 74,900 | - | -1.97% | - | - |
| 08/14 | 1,593 | 1,614 | 1,593 | 1,614 | +0.56% | 72,800 | - | -0.68% | - | - |
| 08/13 | 1,600 | 1,607 | 1,582 | 1,605 | +1.39% | 70,900 | - | -1.11% | - | - |
| 08/12 | 1,606 | 1,606 | 1,577 | 1,583 | -0.57% | 82,500 | - | -2.34% | - | - |
| 08/10 | 1,593 | 1,593 | 1,561 | 1,592 | +0.38% | 66,700 | - | -1.73% | - | - |
| 08/07 | 1,553 | 1,596 | 1,550 | 1,586 | +0.83% | 78,700 | - | -1.98% | - | - |
| 08/06 | 1,608 | 1,619 | 1,492 | 1,573 | -1.93% | 140,400 | - | -2.6% | - | - |
| 08/05 | 1,614 | 1,622 | 1,595 | 1,604 | -0.8% | 85,700 | - | -0.5% | - | - |
| 08/04 | 1,630 | 1,630 | 1,605 | 1,617 | -1.04% | 77,300 | - | +0.56% | - | - |
| 08/03 | 1,676 | 1,676 | 1,625 | 1,634 | -2.51% | 81,800 | - | +1.81% | - | - |
| 07/31 | 1,690 | 1,699 | 1,659 | 1,676 | -1.87% | 95,300 | - | +4.68% | - | - |
| 07/30 | 1,715 | 1,715 | 1,681 | 1,708 | -0.29% | 81,600 | - | +7.08% | - | - |
| 07/29 | 1,691 | 1,727 | 1,673 | 1,713 | +1.42% | 109,300 | - | +7.87% | - | - |
| 07/28 | 1,658 | 1,690 | 1,654 | 1,689 | +2.12% | 86,800 | - | +6.9% | - | - |
| 07/27 | 1,680 | 1,683 | 1,654 | 1,654 | -0.42% | 55,700 | - | +5.15% | - | - |
| 07/24 | 1,637 | 1,663 | 1,623 | 1,661 | +0.73% | 96,900 | - | +5.93% | - | - |
| 07/23 | 1,668 | 1,668 | 1,637 | 1,649 | -1.14% | 65,200 | - | +5.57% | - | - |
| 07/22 | 1,668 | 1,674 | 1,650 | 1,668 | 0% | 89,100 | - | +7.06% | - | - |
| 07/21 | 1,645 | 1,678 | 1,645 | 1,668 | +2.02% | 134,200 | - | +7.41% | - | - |
| 07/17 | 1,618 | 1,645 | 1,617 | 1,635 | +1.3% | 96,400 | - | +5.62% | - | - |
| 07/16 | 1,610 | 1,632 | 1,608 | 1,614 | -0.31% | 76,400 | - | +4.47% | - | - |
| 07/15 | 1,594 | 1,621 | 1,585 | 1,619 | +2.47% | 65,600 | - | +4.93% | - | - |
| 07/14 | 1,580 | 1,592 | 1,567 | 1,580 | +1.02% | 45,200 | - | +2.53% | - | - |
| 07/13 | 1,576 | 1,583 | 1,554 | 1,564 | +0.26% | 63,900 | - | +1.62% | - | - |
| 07/10 | 1,565 | 1,577 | 1,552 | 1,560 | -0.32% | 63,300 | - | +1.43% | - | - |
| 07/09 | 1,565 | 1,569 | 1,547 | 1,565 | 0% | 52,300 | - | +1.76% | - | - |
| 07/08 | 1,565 | 1,576 | 1,560 | 1,565 | +0.32% | 58,800 | - | +1.82% | - | - |
| 07/07 | 1,550 | 1,562 | 1,539 | 1,560 | +0.65% | 54,500 | - | +1.63% | - | - |
| 07/06 | 1,534 | 1,551 | 1,526 | 1,550 | +1.57% | 63,200 | - | +0.98% | - | - |
| 07/03 | 1,522 | 1,536 | 1,516 | 1,526 | +0.53% | 57,200 | - | -0.65% | - | - |
| 07/02 | 1,512 | 1,528 | 1,507 | 1,518 | +1.07% | 78,600 | - | -1.49% | - | - |
| 07/01 | 1,510 | 1,512 | 1,487 | 1,502 | -0.79% | 74,000 | - | -2.72% | - | - |
| 06/30 | 1,535 | 1,540 | 1,513 | 1,514 | -1.37% | 70,900 | - | -2.2% | - | - |
| 06/29 | 1,516 | 1,539 | 1,516 | 1,535 | +0.99% | 80,200 | - | -0.9% | - | - |
| 06/26 | 1,530 | 1,548 | 1,512 | 1,520 | -0.85% | 58,200 | - | -1.94% | - | - |
| 06/25 | 1,550 | 1,550 | 1,523 | 1,533 | +0.07% | 91,000 | - | -1.16% | - | - |
| 06/24 | 1,531 | 1,542 | 1,516 | 1,532 | +0.46% | 78,800 | - | -1.29% | - | - |
| 06/23 | 1,515 | 1,532 | 1,511 | 1,525 | +1.19% | 82,700 | - | -1.74% | - | - |
| 06/22 | 1,538 | 1,538 | 1,501 | 1,507 | -0.99% | 81,700 | - | -2.96% | - | - |
| 06/19 | 1,529 | 1,550 | 1,522 | 1,522 | -0.46% | 91,100 | - | -1.93% | - | - |
| 06/18 | 1,521 | 1,545 | 1,521 | 1,529 | -0.2% | 64,100 | - | -1.29% | - | - |
| 06/17 | 1,546 | 1,558 | 1,526 | 1,532 | -0.58% | 83,000 | - | -0.78% | - | - |
| 06/16 | 1,545 | 1,545 | 1,523 | 1,541 | -0.9% | 56,900 | - | +0.2% | - | - |
| 06/15 | 1,555 | 1,565 | 1,551 | 1,555 | +0.06% | 51,200 | - | +1.57% | - | - |
| 06/12 | 1,559 | 1,568 | 1,540 | 1,554 | -0.26% | 79,200 | - | +1.9% | - | - |
| 06/11 | 1,580 | 1,580 | 1,535 | 1,558 | -0.83% | 63,200 | - | +2.57% | - | - |
| 06/10 | 1,550 | 1,580 | 1,547 | 1,571 | +1.95% | 80,500 | - | +3.83% | - | - |
| 06/09 | 1,542 | 1,568 | 1,526 | 1,541 | -0.06% | 67,200 | - | +2.32% | - | - |
| 06/08 | 1,555 | 1,571 | 1,530 | 1,542 | -0.13% | 83,200 | - | +2.73% | - | - |
| 06/05 | 1,538 | 1,550 | 1,523 | 1,544 | +0.39% | 67,600 | - | +3.28% | - | - |
| 06/04 | 1,536 | 1,538 | 1,519 | 1,538 | 0% | 88,900 | - | +3.22% | - | - |
| 06/03 | 1,536 | 1,538 | 1,510 | 1,538 | -0.32% | 138,500 | - | +3.57% | - | - |
| 06/02 | 1,556 | 1,560 | 1,525 | 1,543 | -2.34% | 95,200 | - | +4.26% | - | - |
| 06/01 | 1,631 | 1,639 | 1,574 | 1,580 | -3.66% | 108,300 | - | +7.05% | - | - |
| 05/29 | 1,593 | 1,649 | 1,593 | 1,640 | +2.95% | 136,800 | - | +11.34% | - | - |
| 05/28 | 1,629 | 1,630 | 1,586 | 1,593 | -0.56% | 91,400 | - | +8.59% | - | - |
| 05/27 | 1,545 | 1,606 | 1,528 | 1,602 | +2.63% | 162,200 | - | +9.5% | - | - |
| 05/26 | 1,538 | 1,573 | 1,520 | 1,561 | +1.5% | 103,200 | - | +6.99% | - | - |
| 05/25 | 1,552 | 1,567 | 1,530 | 1,538 | -1.47% | 100,700 | - | +5.56% | - | - |
| 05/22 | 1,551 | 1,561 | 1,508 | 1,561 | +1.1% | 126,200 | - | +7.21% | - | - |
| 05/21 | 1,563 | 1,595 | 1,533 | 1,544 | -0.45% | 107,500 | - | +6.26% | - | - |
| 05/20 | 1,539 | 1,566 | 1,533 | 1,551 | +0.32% | 177,800 | - | +6.82% | - | - |
| 05/19 | 1,497 | 1,552 | 1,497 | 1,546 | +4.67% | 168,700 | - | +6.62% | - | - |
| 05/18 | 1,441 | 1,489 | 1,439 | 1,477 | +2.5% | 197,800 | - | +1.93% | - | - |
| 05/15 | 1,422 | 1,456 | 1,411 | 1,441 | +2.71% | 117,900 | - | -0.62% | - | - |
| 05/14 | 1,376 | 1,468 | 1,350 | 1,403 | +1.96% | 178,200 | - | -3.37% | - | - |
| 05/13 | 1,373 | 1,386 | 1,370 | 1,376 | 0% | 81,400 | - | -5.43% | - | - |
| 05/12 | 1,398 | 1,410 | 1,365 | 1,376 | -2.06% | 185,900 | - | -5.69% | - | - |
| 05/11 | 1,393 | 1,421 | 1,393 | 1,405 | +0.43% | 75,900 | - | -4.03% | - | - |
| 05/08 | 1,415 | 1,421 | 1,393 | 1,399 | -1.89% | 69,700 | - | -4.57% | - | - |
| 05/07 | 1,400 | 1,436 | 1,388 | 1,426 | +2.08% | 115,500 | - | -2.86% | - | - |
| 05/01 | 1,401 | 1,401 | 1,385 | 1,397 | -0.21% | 58,400 | - | -4.97% | - | - |
| 04/30 | 1,390 | 1,404 | 1,383 | 1,400 | -0.36% | 81,200 | - | -4.96% | - | - |
| 04/28 | 1,405 | 1,406 | 1,394 | 1,405 | +0.21% | 65,700 | - | -4.87% | - | - |
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 | |
| 2010年 3月期 | 610 3/31 | 390 4/21 | 138,800 3/1 | 373億4664万 | - | +18.22% 5/29 | -10.25% 5/7 |
| 2011年 3月期 | 760 12/28 | 450 8/25 | 742,700 10/28 | 465億3024万 | 275億5080万 | +19.26% 10/8 | -25.81% 3/15 |
| 2012年 3月期 | 730 3/27 | 524 8/9 | 241,200 4/21 | 446億9352万 | 320億8137万 | +11.89% 1/25 | -14.12% 8/9 |
| 2013年 3月期 | 928 1/28 | 624 5/18 | 106,500 3/8 | 568億1587万 | 382億377万 | +9.98% 12/13 | -8.24% 5/18 |
| 2014年 3月期 | 956 4/25 | 628 2/4 | 116,300 3/28 | 585億3014万 | 384億4917万 | +12.02% 3/31 | -17.36% 6/7 |
| 2015年 3月期 | 999 9/26 | 689 5/8 | 200,900 12/12 | 611億6357万 | 421億8388万 | +8.32% 6/19 | -8.14% 10/17 |
| 2016年 3月期 | 1,024 2/29 | 791 8/25 | 1,523,200 3/16 | 626億9419万 | 484億2881万 | +9.6% 11/11 | -10.72% 8/24 |
| 2017年 3月期 | 1,145 10/26 | 860 4/1 | 402,600 5/18 | 701億239万 | 526億5332万 | +9.12% 5/26 | -11.89% 11/9 |
| 2018年 3月期 | 1,071 3/29 | 867 8/3 7/26 | 281,700 9/15 | 655億7175万 | 530億8189万 | +8.33% 12/20 | -6.93% 6/9 |
| 2019年 3月期 | 1,298 9/14 | 1,014 4/3 | 415,700 1/30 | 794億6978万 | 620億8194万 | +6.47% 8/31 | -7.43% 12/25 |
| 2020年 3月期 | 1,153 3/27 | 952 3/9 | 429,000 9/17 | 705億9218万 | 582億8600万 | +11.65% 3/27 | -5.42% 3/4 |
| 2021年 3月期 | 1,154 9/28 | 774 3/2 | 366,000 3/19 | 706億5341万 | 473億8799万 | +6.55% 9/28 | -9.75% 10/30 |
| 2022年 3月期 | 855 9/17 | 660 5/24 | 971,300 6/18 | 523億4720万 | 404億836万 | +8.3% 6/18 | -7.09% 4/11 |
| 2023年 3月期 | 1,001 3/10 | 635 10/3 | 536,600 11/1 | 612億8602万 | 388億7774万 | +14.06% 11/1 10/31 | -5.4% 5/16 |
| 2024年 3月期 | 1,378 2/28 | 878 6/27 | 590,500 3/15 | 715億2230万 | 537億5537万 | +13.04% 2/26 | -6.44% 10/4 |
| 2025年 3月期 | 1,439 6/26 | 1,020 8/5 | 308,200 10/30 | 746億8838万 | 529億4103万 | +10.55% 5/31 | -13.92% 8/5 |
| 2026年 3月期 | 1,503 3/3 | 1,102 4/7 | 367,700 6/20 | 780億1017万 | 571億9707万 | +7.34% 1/14 | -6.48% 5/22 |
| 最新 | 1,613 2026/9/25 | 92,700 | 837億1950万 | -1.22% 1,633 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/09/25 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
390円（2009/04/21） - 314%（4.14倍）
1,613円（9/25）
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。
