バッファロー（3352）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,691
- 始値
- 1,692
- 高値
- 1,732
- 安値
- 1,692
- 終値 +2.25%
- 1,729
- 出来高 -85.71%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,728 - 株価（25日）
移動平均値 - +3.66%
1,668 - 出来高（5日）
移動平均値 - -83.87%
2,480
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,692 | 1,732 | 1,692 | 1,729 | +2.25% | 400 | 40億5601万 | +3.66% | 8.35 | 0.62 |
| 05/13 | 1,731 | 1,732 | 1,691 | 1,691 | -2.31% | 2,800 | 39億6687万 | +1.56% | 8.17 | 0.61 |
| 05/12 | 1,753 | 1,753 | 1,730 | 1,731 | -1.76% | 1,700 | 40億6070万 | +3.96% | 8.36 | 0.62 |
| 05/11 | 1,732 | 1,770 | 1,732 | 1,762 | +1.91% | 4,700 | 41億3342万 | +5.95% | 8.51 | 0.64 |
| 05/08 | 1,715 | 1,746 | 1,715 | 1,729 | -0.58% | 2,800 | 40億5601万 | +4.28% | 8.35 | 0.62 |
| 05/07 | 1,746 | 1,770 | 1,668 | 1,739 | +1.4% | 5,000 | 40億7947万 | +5.14% | 8.4 | 0.63 |
| 05/01 | 1,659 | 1,716 | 1,659 | 1,715 | +3.38% | 7,000 | 40億2317万 | +3.88% | 8.29 | 0.62 |
| 04/30 | 1,619 | 1,659 | 1,619 | 1,659 | +1.22% | 1,100 | 38億9180万 | +0.55% | 8.02 | 0.6 |
| 04/28 | 1,643 | 1,643 | 1,618 | 1,639 | -0.24% | 2,400 | 38億4488万 | -0.73% | 7.92 | 0.59 |
| 04/27 | 1,664 | 1,664 | 1,617 | 1,643 | -1.26% | 1,200 | 38億5427万 | -0.6% | 7.94 | 0.59 |
| 04/24 | 1,648 | 1,664 | 1,600 | 1,664 | +1.9% | 1,500 | 39億353万 | +0.54% | 8.04 | 0.6 |
| 04/23 | 1,672 | 1,672 | 1,633 | 1,633 | -2.33% | 500 | 38億3081万 | -1.45% | 7.89 | 0.59 |
| 04/22 | 1,645 | 1,678 | 1,638 | 1,672 | +1.46% | 600 | 39億2230万 | +0.48% | 8.08 | 0.6 |
| 04/21 | 1,662 | 1,662 | 1,648 | 1,648 | -0.9% | 600 | 38億6600万 | -1.08% | 7.96 | 0.59 |
| 04/20 | 1,655 | 1,666 | 1,654 | 1,663 | +0.18% | 800 | 39億118万 | -0.42% | 8.04 | 0.6 |
| 04/17 | 1,617 | 1,660 | 1,617 | 1,660 | +2.28% | 500 | 38億9415万 | -0.72% | 8.02 | 0.6 |
| 04/16 | 1,658 | 1,658 | 1,612 | 1,623 | -1.28% | 1,300 | 38億735万 | -3.05% | 7.84 | 0.59 |
| 04/15 | 1,646 | 1,646 | 1,644 | 1,644 | -0.06% | 1,500 | 38億5661万 | -2.08% | 7.94 | 0.59 |
| 04/14 | 1,666 | 1,666 | 1,645 | 1,645 | -0.06% | 800 | 38億5896万 | -2.14% | 7.95 | 0.59 |
| 04/13 | 1,660 | 1,660 | 1,633 | 1,646 | +0.37% | 700 | 38億6130万 | -2.37% | 7.95 | 0.59 |
| 04/10 | 1,668 | 1,668 | 1,640 | 1,640 | 0% | 600 | 38億4723万 | -3.07% | 7.92 | 0.59 |
| 04/09 | 1,640 | 1,640 | 1,640 | 1,640 | -0.49% | 300 | 38億4723万 | -3.42% | 7.92 | 0.59 |
| 04/08 | 1,630 | 1,648 | 1,630 | 1,648 | +2.11% | 200 | 38億6600万 | -3.23% | 7.96 | 0.59 |
| 04/07 | 1,623 | 1,627 | 1,614 | 1,614 | -0.8% | 1,500 | 37億8624万 | -5.61% | 7.8 | 0.58 |
| 04/06 | 1,652 | 1,652 | 1,627 | 1,627 | -1.81% | 2,900 | 38億1673万 | -5.35% | 7.86 | 0.59 |
| 04/03 | 1,652 | 1,678 | 1,652 | 1,657 | -1.31% | 1,000 | 38億8711万 | -4.05% | 8.01 | 0.6 |
| 04/02 | 1,704 | 1,704 | 1,649 | 1,679 | -0.42% | 3,200 | 39億3872万 | -3.17% | 8.11 | 0.61 |
| 04/01 | 1,675 | 1,686 | 1,670 | 1,686 | +3.12% | 1,100 | 39億5514万 | -3.16% | 8.15 | 0.61 |
| 03/31 | 1,609 | 1,640 | 1,609 | 1,635 | +0.55% | 2,600 | 38億3550万 | -6.41% | 8.67 | 0.59 |
| 03/30 | 1,639 | 1,686 | 1,606 | 1,626 | -3.27% | 3,300 | 38億1439万 | -7.19% | 8.62 | 0.59 |
| 03/27 | 1,682 | 1,694 | 1,681 | 1,681 | -0.06% | 2,600 | 39億4341万 | -4.49% | 8.91 | 0.61 |
| 03/26 | 1,690 | 1,710 | 1,682 | 1,682 | -0.47% | 1,700 | 39億4576万 | -4.81% | 8.92 | 0.61 |
| 03/25 | 1,689 | 1,692 | 1,688 | 1,690 | +0.12% | 1,800 | 39億6452万 | -5% | 8.96 | 0.61 |
| 03/24 | 1,713 | 1,713 | 1,677 | 1,688 | +0.72% | 1,300 | 39億5983万 | -5.22% | 8.95 | 0.61 |
| 03/23 | 1,708 | 1,711 | 1,675 | 1,676 | -2.73% | 4,500 | 39億3168万 | -5.84% | 8.89 | 0.6 |
| 03/19 | 1,775 | 1,775 | 1,723 | 1,723 | -4.12% | 1,300 | 40億4194万 | -3.2% | 9.14 | 0.62 |
| 03/18 | 1,735 | 1,797 | 1,735 | 1,797 | +3.22% | 2,200 | 42億1553万 | +1.01% | 9.53 | 0.65 |
| 03/17 | 1,741 | 1,741 | 1,721 | 1,741 | -0.34% | 1,400 | 40億8416万 | -1.86% | 9.23 | 0.63 |
| 03/16 | 1,704 | 1,747 | 1,704 | 1,747 | +2.4% | 1,100 | 40億9824万 | -1.36% | 9.26 | 0.63 |
| 03/13 | 1,687 | 1,740 | 1,687 | 1,706 | -0.29% | 1,600 | 40億206万 | -3.51% | 9.04 | 0.62 |
| 03/12 | 1,741 | 1,741 | 1,711 | 1,711 | -1.72% | 800 | 40億1379万 | -3.11% | 9.07 | 0.62 |
| 03/11 | 1,716 | 1,767 | 1,716 | 1,741 | +1.87% | 1,600 | 40億8416万 | -1.3% | 9.23 | 0.63 |
| 03/10 | 1,751 | 1,764 | 1,700 | 1,709 | -2.23% | 4,400 | 40億909万 | -2.95% | 9.06 | 0.62 |
| 03/09 | 1,789 | 1,789 | 1,733 | 1,748 | -3.32% | 3,100 | 41億58万 | -0.57% | 9.27 | 0.63 |
| 03/06 | 1,799 | 1,808 | 1,799 | 1,808 | +0.5% | 600 | 42億4134万 | +3.26% | 9.59 | 0.65 |
| 03/05 | 1,790 | 1,812 | 1,790 | 1,799 | +2.8% | 1,200 | 42億2022万 | +3.27% | 9.54 | 0.65 |
| 03/04 | 1,815 | 1,815 | 1,750 | 1,750 | -3.9% | 3,900 | 41億527万 | +0.86% | 9.28 | 0.63 |
| 03/03 | 1,854 | 1,854 | 1,821 | 1,821 | -1.25% | 2,000 | 42億7183万 | +5.32% | 9.65 | 0.66 |
| 03/02 | 1,837 | 1,849 | 1,821 | 1,844 | +0.22% | 2,400 | 43億2579万 | +7.08% | 9.78 | 0.66 |
| 02/27 | 1,830 | 1,884 | 1,816 | 1,840 | +0.49% | 2,900 | 43億1640万 | +7.35% | 9.76 | 0.66 |
| 02/26 | 1,833 | 1,833 | 1,821 | 1,831 | -0.16% | 1,400 | 42億9529万 | +7.33% | 9.71 | 0.66 |
| 02/25 | 1,835 | 1,835 | 1,809 | 1,834 | -0.05% | 4,000 | 43億233万 | +8.01% | 9.72 | 0.66 |
| 02/24 | 1,790 | 1,835 | 1,790 | 1,835 | +3.32% | 3,100 | 43億467万 | +8.58% | 9.73 | 0.66 |
| 02/20 | 1,812 | 1,812 | 1,776 | 1,776 | -1.93% | 3,100 | 41億6627万 | +5.59% | 9.42 | 0.64 |
| 02/19 | 1,850 | 1,850 | 1,806 | 1,811 | -2.79% | 5,600 | 42億4837万 | +8.05% | 9.6 | 0.65 |
| 02/18 | 1,950 | 1,952 | 1,810 | 1,863 | -6.38% | 14,500 | 43億7036万 | +11.62% | 9.88 | 0.67 |
| 02/17 | 1,767 | 2,120 | 1,767 | 1,990 | +15.23% | 80,300 | 46億6828万 | +19.95% | 10.55 | 0.72 |
| 02/16 | 1,697 | 1,732 | 1,697 | 1,727 | +3.1% | 3,900 | 40億5132万 | +4.98% | 9.16 | 0.62 |
| 02/13 | 1,683 | 1,685 | 1,674 | 1,675 | -0.48% | 1,000 | 39億2933万 | +2.13% | 8.88 | 0.6 |
| 02/12 | 1,685 | 1,685 | 1,678 | 1,683 | -0.12% | 800 | 39億4810万 | +2.81% | 8.92 | 0.61 |
| 02/10 | 1,685 | 1,685 | 1,685 | 1,685 | 0% | 200 | 39億5279万 | +3.06% | 8.93 | 0.61 |
| 02/09 | 1,681 | 1,685 | 1,665 | 1,685 | +1.26% | 1,800 | 39億5279万 | +3.25% | 8.93 | 0.61 |
| 02/06 | 1,653 | 1,672 | 1,653 | 1,664 | +0.67% | 1,100 | 39億353万 | +2.21% | 8.82 | 0.6 |
| 02/05 | 1,663 | 1,663 | 1,653 | 1,653 | -0.84% | 400 | 38億7772万 | +1.72% | 8.76 | 0.6 |
| 02/04 | 1,670 | 1,670 | 1,651 | 1,667 | -0.3% | 1,400 | 39億1057万 | +2.71% | 8.84 | 0.6 |
| 02/03 | 1,674 | 1,674 | 1,656 | 1,672 | +0.97% | 2,700 | 39億2230万 | +3.21% | 8.86 | 0.6 |
| 02/02 | 1,650 | 1,656 | 1,640 | 1,656 | +1.91% | 6,700 | 38億8476万 | +2.41% | 8.78 | 0.6 |
| 01/30 | 1,582 | 1,625 | 1,581 | 1,625 | +2.72% | 6,700 | 38億1204万 | +0.62% | 8.62 | 0.59 |
| 01/29 | 1,589 | 1,589 | 1,580 | 1,582 | -0.25% | 600 | 37億1117万 | -1.92% | 8.39 | 0.57 |
| 01/28 | 1,611 | 1,611 | 1,572 | 1,586 | -1.55% | 1,700 | 37億2055万 | -1.61% | 8.41 | 0.57 |
| 01/27 | 1,620 | 1,637 | 1,611 | 1,611 | -0.56% | 1,900 | 37億7920万 | 0% | 8.54 | 0.58 |
| 01/26 | 1,626 | 1,640 | 1,620 | 1,620 | -1.16% | 2,900 | 38億31万 | +0.68% | 8.59 | 0.58 |
| 01/23 | 1,640 | 1,640 | 1,621 | 1,639 | -0.06% | 2,400 | 38億4488万 | +1.99% | 8.69 | 0.59 |
| 01/22 | 1,643 | 1,643 | 1,627 | 1,640 | -0.18% | 2,400 | 38億4723万 | +2.18% | 8.7 | 0.59 |
| 01/21 | 1,626 | 1,645 | 1,609 | 1,643 | +0.24% | 2,800 | 38億5427万 | +2.5% | 8.71 | 0.59 |
| 01/20 | 1,641 | 1,642 | 1,629 | 1,639 | +0.37% | 1,900 | 38億4488万 | +2.44% | 8.69 | 0.59 |
| 01/19 | 1,634 | 1,634 | 1,619 | 1,633 | +0.86% | 2,700 | 38億3081万 | +2.19% | 8.66 | 0.59 |
| 01/16 | 1,630 | 1,630 | 1,610 | 1,619 | -0.37% | 2,000 | 37億9797万 | +1.57% | 8.58 | 0.58 |
| 01/15 | 1,634 | 1,634 | 1,621 | 1,625 | -0.61% | 2,200 | 38億1204万 | +2.14% | 8.62 | 0.59 |
| 01/14 | 1,637 | 1,637 | 1,615 | 1,635 | +0.37% | 2,900 | 38億3550万 | +3.02% | 8.67 | 0.59 |
| 01/13 | 1,630 | 1,630 | 1,600 | 1,629 | +0.31% | 3,600 | 38億2142万 | +2.91% | 8.64 | 0.59 |
| 01/09 | 1,612 | 1,624 | 1,610 | 1,624 | +0.87% | 1,000 | 38億969万 | +2.92% | 8.61 | 0.59 |
| 01/08 | 1,601 | 1,610 | 1,598 | 1,610 | -0.12% | 1,500 | 37億7685万 | +2.22% | 8.54 | 0.58 |
| 01/07 | 1,603 | 1,612 | 1,597 | 1,612 | +0.06% | 2,800 | 37億8154万 | +2.48% | 8.55 | 0.58 |
| 01/06 | 1,620 | 1,620 | 1,604 | 1,611 | -0.49% | 4,200 | 37億7920万 | +2.61% | 8.54 | 0.58 |
| 01/05 | 1,591 | 1,619 | 1,572 | 1,619 | +1.76% | 4,400 | 37億9797万 | +3.32% | 8.58 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,580 | 1,592 | 1,580 | 1,591 | +0.51% | 2,000 | 37億3228万 | +1.79% | 8.44 | 0.58 |
| 12/29 | 1,600 | 1,600 | 1,575 | 1,583 | -1.06% | 1,900 | 37億1351万 | +1.47% | 8.39 | 0.58 |
| 12/26 | 1,600 | 1,600 | 1,591 | 1,600 | 0% | 1,500 | 37億5339万 | +2.76% | 8.48 | 0.58 |
| 12/25 | 1,600 | 1,602 | 1,598 | 1,600 | +0.25% | 7,200 | 37億5339万 | +2.96% | 8.48 | 0.58 |
| 12/24 | 1,590 | 1,600 | 1,587 | 1,596 | -0.06% | 2,100 | 37億4401万 | +3.03% | 8.46 | 0.58 |
| 12/23 | 1,585 | 1,599 | 1,585 | 1,597 | +0.76% | 1,400 | 37億4636万 | +3.37% | 8.47 | 0.58 |
| 12/22 | 1,563 | 1,606 | 1,563 | 1,585 | +1.93% | 2,800 | 37億1821万 | +2.79% | 8.4 | 0.58 |
| 12/19 | 1,576 | 1,577 | 1,555 | 1,555 | +0.06% | 1,600 | 36億4783万 | +1.04% | 8.24 | 0.57 |
| 12/18 | 1,584 | 1,586 | 1,551 | 1,554 | -1.4% | 1,600 | 36億4548万 | +1.04% | 8.24 | 0.57 |
| 12/17 | 1,565 | 1,576 | 1,560 | 1,576 | +0.38% | 700 | 36億9709万 | +2.54% | 8.36 | 0.57 |
| 12/16 | 1,587 | 1,587 | 1,570 | 1,570 | -0.76% | 700 | 36億8302万 | +2.41% | 8.32 | 0.57 |
| 12/15 | 1,598 | 1,599 | 1,580 | 1,582 | -1% | 1,600 | 37億1117万 | +3.4% | 8.39 | 0.58 |
| 12/12 | 1,580 | 1,598 | 1,576 | 1,598 | +2.04% | 2,000 | 37億4870万 | +4.72% | 8.47 | 0.58 |
| 12/11 | 1,554 | 1,574 | 1,546 | 1,566 | -0.13% | 1,100 | 36億7363万 | +2.96% | 8.3 | 0.57 |
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 3月期 | 2,270 227,000 6/20 | 746 74,600 3/21 | 64,800 648 6/20 | - | - | +17.16% 6/21 | -25.81% 1/16 |
| 2009年 3月期 | 1,810 181,000 5/28 | 452 45,200 3/13 | 111,500 1,115 5/28 | - | - | +78.41% 5/28 | -20.76% 10/10 |
| 2010年 3月期 | 710 71,000 3/26 | 430 43,000 4/2 | 72,900 729 9/8 | - | - | +19.86% 4/20 | -9.67% 10/5 |
| 2011年 3月期 | 769 76,900 4/26 76,900 4/20 | 470 47,000 3/16 | 59,000 590 4/20 | 15億8537万 | 9億6895万 | +10.36% 5/10 | -26.41% 3/15 |
| 2012年 3月期 | 695 69,500 3/27 | 583 58,300 11/29 | 8,400 84 4/1 | 14億3281万 | 12億191万 | +6.44% 12/9 | -5.64% 8/9 |
| 2013年 3月期 | 828 82,800 3/21 | 602 60,200 6/4 | 10,800 108 3/21 | 17億700万 | 12億4108万 | +10.8% 3/19 | -4.77% 5/21 |
| 2014年 3月期 | 1,040 104,000 5/21 | 730 73,000 4/2 | 30,100 301 5/21 | 21億4406万 | 15億496万 | +23.07% 5/21 | -10.17% 6/10 |
| 2015年 3月期 | 885 3/26 3/25 | 763 5/21 | 7,900 12/9 | 18億2451万 | 15億7300万 | +4.5% 1/5 | -4.37% 10/15 |
| 2016年 3月期 | 980 7/10 | 711 2/12 | 23,400 7/10 | 20億2036万 | 14億6579万 | +6.29% 7/24 | -8.17% 2/12 |
| 2017年 3月期 | 975 7/25 | 728 6/27 6/24 | 205,000 7/25 | 20億1006万 | 15億84万 | +9.51% 7/25 | -5.8% 4/17 |
| 2018年 3月期 | 1,448 10/30 | 795 4/18 4/17 | 197,300 10/30 | 31億3323万 | 16億3897万 | +46.76% 10/25 | -13.96% 2/6 |
| 2019年 3月期 | 1,245 4/10 | 827 12/25 | 41,700 12/4 | 26億9397万 | 18億4403万 | +9.65% 12/13 | -9.77% 5/30 |
| 2020年 3月期 | 1,700 6/13 | 850 3/23 | 1,163,500 6/13 | 37億9064万 | 19億1536万 | +62.65% 6/13 | -19.38% 3/23 |
| 2021年 3月期 | 1,348 3/2 | 958 4/3 | 18,900 4/24 | 30億6720万 | 21億5873万 | +11.74% 10/7 | -11.85% 8/3 |
| 2022年 3月期 | 1,300 6/3 | 1,000 12/13 | 9,600 12/14 | 29億5798万 | 22億7537万 | +5.13% 6/1 | -6.56% 8/20 |
| 2023年 3月期 | 1,184 10/4 | 1,005 4/13 | 8,300 3/22 | 26億9404万 | 22億8675万 | +8.72% 5/9 | -5.34% 9/5 |
| 2024年 3月期 | 1,540 7/27 | 1,086 4/21 | 20,100 7/27 | 36億1264万 | 25億4761万 | +14.09% 6/29 | -6.33% 10/5 |
| 2025年 3月期 | 1,407 8/1 | 1,150 8/5 | 22,500 8/5 | 33億64万 | 26億9775万 | +3.85% 2/6 | -14.11% 8/5 |
| 2026年 3月期 | 2,120 2/17 | 1,130 4/7 | 150,500 5/19 | 49億7325万 | 26億5083万 | +19.93% 2/17 | -7.2% 3/30 |
| 最新 | 1,729 2026/5/14 | 400 | 40億5601万 | +3.66% 1,668 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/29
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/05/14 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
430円（2009/04/02） - 302%（4.02倍）
1,729円（5/14）
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。
