ブッキングリゾート（324A）の時価総額の推移

2025年4月30日: 76億4783万
2026年4月30日: 52億8484万

2026/01/22～2026/06/19

株価＆時価総額の推移

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
06/19	672	682	662	682	+2.25%	22,000	40億3389万	-12.79%	9.85	2.07
06/18	678	678	665	667	-2.2%	34,400	39億4517万	-15.46%	9.63	2.03
06/17	687	695	668	682	-0.87%	58,600	40億3389万	-14.43%	9.85	2.07
06/16	694	695	688	688	-0.72%	40,100	40億6938万	-14.43%	9.93	2.09
06/15	727	729	688	693	-10.12%	129,300	40億9895万	-14.55%	10.01	2.11
06/12	774	783	771	771	-0.26%	20,800	45億6031万	-5.98%	11.13	2.34
06/11	787	787	773	773	-0.9%	25,600	45億7214万	-6.42%	11.16	2.35
06/10	784	789	780	780	-0.64%	26,900	46億1354万	-6.14%	11.26	2.37
06/09	804	804	785	785	-1.13%	20,800	46億4311万	-6.21%	11.33	2.39
06/08	811	819	787	794	-3.87%	35,200	46億9635万	-6.04%	11.46	2.41
06/05	800	828	800	826	+3.25%	24,000	48億8562万	-3.17%	11.93	2.51
06/04	796	823	789	800	0%	21,600	47億3184万	-7.19%	11.55	2.43
06/03	797	804	784	800	0%	54,700	47億3184万	-8.15%	11.55	2.43
06/02	801	802	781	800	-0.74%	31,500	47億3184万	-9.09%	11.55	2.43
06/01	800	809	790	806	+0.75%	39,600	47億6732万	-9.34%	11.64	2.45
05/29	809	816	800	800	-1.23%	23,700	47億3184万	-10.91%	11.55	2.43
05/28	801	810	800	810	+1%	11,500	47億9098万	-10.69%	11.7	2.46
05/27	811	811	787	802	-1.11%	39,000	47億4366万	-12.45%	11.58	2.44
05/26	806	815	805	811	+0.5%	25,200	47億9690万	-12.32%	11.71	2.47
05/25	830	830	795	807	-3%	54,900	47億7324万	-13.6%	11.65	2.45
05/22	843	843	829	832	-0.36%	18,800	49億2111万	-11.77%	12.01	2.53
05/21	824	838	812	835	+2.45%	27,700	49億3885万	-12.2%	12.06	2.54
05/20	852	852	813	815	-4.79%	43,800	48億2056万	-14.93%	11.77	2.48
05/19	847	876	847	856	+1.9%	28,400	50億6306万	-11.48%	12.36	2.6
05/18	854	860	830	840	-1.64%	38,500	49億6843万	-13.76%	12.13	2.55
05/15	855	865	849	854	-0.23%	27,200	50億5123万	-13.03%	12.33	2.6
05/14	880	880	848	856	-1.04%	36,000	50億6306万	-13.45%	12.36	2.6
05/13	864	899	864	865	-0.69%	45,300	51億1630万	-13.15%	12.49	2.63
05/12	902	904	868	871	-3.22%	54,600	51億5179万	-13.07%	12.58	2.65
05/11	925	925	900	900	-2.49%	29,100	53億2332万	-10.8%	13	2.74
05/08	900	923	894	923	+2.21%	38,000	54億5936万	-8.88%	13.33	2.81
05/07	938	941	903	903	-3.22%	58,300	53億4106万	-11.12%	13.04	2.74
05/01	976	976	933	933	-4.41%	50,300	55億1850万	-8.53%	13.47	2.84
04/30	992	999	975	976	-2.3%	24,500	57億7284万	-4.5%	15.6	3.24
04/28	1,016	1,016	997	999	-4.86%	55,700	59億888万	-2.25%	15.97	3.32
04/27	1,050	1,055	1,037	1,050	+2.34%	112,700	62億1054万	+2.74%	16.79	3.49
04/24	1,046	1,049	1,023	1,026	0%	64,000	60億6858万	+0.79%	16.4	3.41
04/23	1,025	1,054	1,013	1,026	+0.1%	92,300	60億6858万	+0.88%	16.4	3.41
04/22	1,043	1,044	1,025	1,025	-1.25%	28,700	60億6267万	+0.89%	16.39	3.4
04/21	1,035	1,038	1,026	1,038	+0.68%	20,900	61億3956万	+2.37%	16.59	3.45
04/20	1,034	1,040	1,031	1,031	-0.1%	21,500	60億9815万	+1.88%	16.48	3.42
04/17	1,031	1,032	1,023	1,032	+0.98%	19,700	61億407万	+2.08%	16.5	3.43
04/16	1,029	1,036	1,021	1,022	-0.29%	21,300	60億4492万	+1.09%	16.34	3.39
04/15	1,038	1,043	1,022	1,025	-0.68%	34,000	60億6267万	+1.28%	16.39	3.4
04/14	1,032	1,040	1,030	1,032	0%	31,700	61億407万	+1.98%	16.5	3.43
04/13	1,029	1,040	1,025	1,032	+0.68%	13,700	61億407万	+1.98%	16.5	3.43
04/10	1,031	1,035	1,025	1,025	-0.39%	16,300	60億6267万	+1.28%	16.39	3.4
04/09	1,047	1,047	1,025	1,029	-1.53%	21,300	60億8632万	+1.58%	16.45	3.42
04/08	1,044	1,050	1,036	1,045	+1.26%	32,700	61億8096万	+3.26%	16.71	3.47
04/07	1,030	1,045	1,022	1,032	+0.19%	15,700	61億407万	+2.08%	16.5	3.43
04/06	1,022	1,032	1,020	1,030	+0.88%	19,200	60億9224万	+1.68%	16.47	3.42
04/03	1,025	1,031	1,011	1,021	-0.2%	20,700	60億3901万	+0.59%	16.32	3.39
04/02	1,044	1,050	1,017	1,023	-1.92%	25,800	60億5084万	+0.59%	16.35	3.4
04/01	1,003	1,046	1,003	1,043	+4.3%	36,100	61億6913万	+2.46%	16.67	3.46
03/31	1,019	1,021	997	1,000	-0.3%	29,700	59億1480万	-1.77%	15.99	3.32
03/30	1,000	1,016	991	1,003	0%	37,400	59億3254万	-1.57%	16.03	3.33
03/27	976	1,005	976	1,003	+2.87%	44,300	59億3254万	-1.67%	16.03	3.33
03/26	990	1,000	975	975	-1.52%	39,700	57億6693万	-4.51%	15.59	3.24
03/25	988	1,001	988	990	+0.2%	30,900	58億5565万	-3.23%	15.83	3.29
03/24	974	990	968	988	+3.02%	34,900	58億4382万	-3.61%	15.79	3.28
03/23	981	986	959	959	-3.23%	53,300	56億7229万	-6.53%	15.33	3.18
03/19	996	1,014	984	991	-1.39%	47,300	58億6156万	-3.69%	15.84	3.29
03/18	1,011	1,020	993	1,005	+1.72%	21,300	59億4437万	-2.62%	16.07	3.34
03/17	1,030	1,032	985	988	+0.71%	68,600	58億4382万	-4.45%	15.79	3.28
03/16	980	998	965	981	-2.68%	67,700	58億241万	-5.31%	15.68	3.26
03/13	1,008	1,015	995	1,008	-2.14%	52,700	59億6211万	-2.98%	16.11	3.35
03/12	1,042	1,044	1,023	1,030	-1.15%	31,200	60億9224万	-0.87%	16.47	3.42
03/11	1,032	1,054	1,032	1,042	+0.68%	36,100	61億6322万	+0.29%	16.66	3.46
03/10	1,044	1,044	1,024	1,035	+1.97%	27,500	61億2181万	-0.38%	16.55	3.44
03/09	1,018	1,021	998	1,015	-3.15%	50,300	60億352万	-2.31%	16.23	3.37
03/06	1,026	1,053	1,023	1,048	+0.87%	25,800	61億9871万	+0.87%	16.75	3.48
03/05	1,023	1,049	1,023	1,039	+4%	38,400	61億4547万	+0.1%	16.61	3.45
03/04	1,008	1,025	983	999	-3.76%	74,100	59億888万	-3.76%	15.97	3.32
03/03	1,060	1,065	1,032	1,038	-2.35%	52,700	61億3956万	-0.19%	16.59	3.45
03/02	1,088	1,088	1,047	1,063	-3.19%	78,600	62億8743万	+2.21%	16.99	3.53
02/27	1,077	1,108	1,064	1,098	+3.39%	62,400	64億9445万	+5.78%	17.55	3.65
02/26	1,049	1,063	1,048	1,062	+1.24%	17,900	62億8151万	+2.71%	16.98	3.53
02/25	1,031	1,051	1,031	1,049	+1.75%	44,000	62億462万	+1.65%	16.77	3.48
02/24	1,040	1,046	1,031	1,031	0%	25,100	60億9815万	-0.1%	16.48	3.42
02/20	1,029	1,048	1,024	1,031	-0.39%	38,400	60億9815万	-0.1%	16.48	3.42
02/19	1,025	1,035	1,022	1,035	+0.98%	16,600	61億2181万	+0.29%	16.55	3.44
02/18	1,015	1,029	1,013	1,025	+0.99%	15,700	60億6267万	-0.58%	16.39	3.4
02/17	1,040	1,042	1,011	1,015	-2.31%	47,600	60億352万	-1.55%	16.23	3.37
02/16	1,022	1,040	1,022	1,039	+1.66%	28,200	61億4547万	+0.68%	16.61	3.45
02/13	1,043	1,045	1,022	1,022	-2.29%	35,000	60億4492万	-0.97%	16.34	3.39
02/12	1,058	1,059	1,042	1,046	-0.76%	21,500	61億8688万	+1.45%	16.72	3.47
02/10	1,045	1,061	1,043	1,054	+0.76%	14,400	62億3419万	+2.33%	16.85	3.5
02/09	1,058	1,068	1,043	1,046	-0.95%	31,500	61億8688万	+1.75%	16.72	3.47
02/06	1,038	1,056	1,025	1,056	+1.64%	20,900	62億4602万	+3.02%	16.88	3.51
02/05	1,026	1,053	1,023	1,039	+1.66%	24,400	61億4547万	+1.56%	16.61	3.45
02/04	1,028	1,028	1,015	1,022	-1.26%	16,600	60億4492万	+0.1%	16.34	3.39
02/03	1,032	1,037	1,019	1,035	0%	19,500	61億2181万	+1.47%	16.55	3.44
02/02	1,038	1,052	1,021	1,035	0%	30,600	61億2181万	+1.77%	16.55	3.44
01/30	1,020	1,038	1,015	1,035	+1.07%	24,200	61億2181万	+2.07%	16.55	2.75
01/29	1,023	1,026	1,006	1,024	+0.59%	23,200	60億5675万	+1.49%	16.37	2.72
01/28	1,031	1,031	1,013	1,018	-1.36%	21,600	60億2126万	+1.19%	16.27	2.7
01/27	1,050	1,050	1,023	1,032	-0.86%	31,700	61億407万	+2.89%	16.5	2.74
01/26	1,048	1,064	1,041	1,041	-0.67%	44,400	61億5730万	+4.1%	16.64	2.76
01/23	1,035	1,048	1,018	1,048	+2.85%	28,100	61億9871万	+5.33%	16.75	2.78
01/22	1,003	1,020	1,003	1,019	+1.6%	17,200	60億2718万	+2.83%	16.29	2.7

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 4月期	2,479 2/27	1,062 4/7	9,929,000 2/27	141億3030万	62億8151万	76億4783万 4/30
2026年 4月期	1,584 5/22	918 12/22	1,193,800 6/13	93億6904万	54億2978万	52億8484万 4/30
最新	682 2026/6/19		22,000	40億3389万

ブッキングリゾート（324A）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート