バルニバービ（3418）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,093
- 始値
- 1,098
- 高値
- 1,115
- 安値
- 1,098
- 終値 +2.01%
- 1,115
- 出来高 +182.21%
- 46,000
乖離率
- 株価（5日）
移動平均値 - +1.83%
1,095 - 株価（25日）
移動平均値 - +1.92%
1,094 - 出来高（5日）
移動平均値 - +63.93%
28,060
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,098 | 1,115 | 1,098 | 1,115 | +2.01% | 46,000 | 122億2305万 | +1.92% | 27.22 | 1.99 |
| 03/26 | 1,104 | 1,104 | 1,091 | 1,093 | -0.91% | 16,300 | 119億8188万 | 0% | 26.68 | 1.95 |
| 03/25 | 1,095 | 1,104 | 1,088 | 1,103 | +1.38% | 32,700 | 120億9150万 | +0.91% | 26.92 | 1.97 |
| 03/24 | 1,086 | 1,094 | 1,079 | 1,088 | +1.02% | 18,900 | 119億2706万 | -0.37% | 26.56 | 1.95 |
| 03/23 | 1,080 | 1,081 | 1,070 | 1,077 | -1.28% | 26,400 | 118億648万 | -1.46% | 26.29 | 1.93 |
| 03/19 | 1,095 | 1,100 | 1,086 | 1,091 | -0.55% | 17,400 | 119億5995万 | -0.27% | 26.63 | 1.95 |
| 03/18 | 1,093 | 1,101 | 1,093 | 1,097 | +0.55% | 11,600 | 120億2573万 | +0.27% | 26.78 | 1.96 |
| 03/17 | 1,086 | 1,100 | 1,084 | 1,091 | +1.77% | 24,500 | 119億5995万 | -0.18% | 26.63 | 1.95 |
| 03/16 | 1,075 | 1,075 | 1,067 | 1,072 | -0.37% | 18,000 | 117億5167万 | -1.83% | 26.17 | 1.92 |
| 03/13 | 1,096 | 1,096 | 1,070 | 1,076 | -1.1% | 32,600 | 117億9552万 | -1.56% | 26.26 | 1.92 |
| 03/12 | 1,098 | 1,098 | 1,088 | 1,088 | -1.27% | 23,000 | 119億2706万 | -0.46% | 26.56 | 1.95 |
| 03/11 | 1,105 | 1,107 | 1,100 | 1,102 | 0% | 13,700 | 120億8054万 | +0.82% | 26.9 | 1.97 |
| 03/10 | 1,099 | 1,102 | 1,093 | 1,102 | +1.1% | 20,500 | 120億8054万 | +0.92% | 26.9 | 1.97 |
| 03/09 | 1,085 | 1,095 | 1,074 | 1,090 | -0.73% | 35,200 | 119億4899万 | -0.18% | 26.61 | 1.95 |
| 03/06 | 1,100 | 1,107 | 1,092 | 1,098 | -0.27% | 16,600 | 120億3669万 | +0.64% | 26.8 | 1.96 |
| 03/05 | 1,090 | 1,106 | 1,090 | 1,101 | +2.04% | 22,100 | 120億6958万 | +1.01% | 26.87 | 1.97 |
| 03/04 | 1,084 | 1,084 | 1,068 | 1,079 | -1.01% | 45,500 | 118億2840万 | -1.01% | 26.34 | 1.93 |
| 03/03 | 1,092 | 1,101 | 1,090 | 1,090 | -0.09% | 27,400 | 119億4899万 | -0.09% | 26.61 | 1.95 |
| 03/02 | 1,112 | 1,113 | 1,091 | 1,091 | -1.89% | 36,600 | 119億5995万 | 0% | 26.63 | 1.95 |
| 02/27 | 1,110 | 1,114 | 1,105 | 1,112 | +0.63% | 30,100 | 121億9016万 | +1.83% | 27.14 | 1.99 |
| 02/26 | 1,096 | 1,106 | 1,095 | 1,105 | +0.91% | 15,400 | 121億1342万 | +1.19% | 26.97 | 1.98 |
| 02/25 | 1,100 | 1,102 | 1,095 | 1,095 | -0.36% | 13,600 | 120億380万 | +0.27% | 26.73 | 1.96 |
| 02/24 | 1,100 | 1,101 | 1,090 | 1,099 | +0.73% | 24,000 | 120億4765万 | +0.64% | 26.83 | 1.96 |
| 02/20 | 1,096 | 1,100 | 1,090 | 1,091 | -0.46% | 8,900 | 119億5995万 | -0.09% | 26.63 | 1.95 |
| 02/19 | 1,094 | 1,100 | 1,091 | 1,096 | +0.18% | 10,800 | 120億1476万 | +0.46% | 26.75 | 1.96 |
| 02/18 | 1,091 | 1,100 | 1,091 | 1,094 | +0.37% | 16,600 | 119億9284万 | +0.46% | 26.7 | 1.96 |
| 02/17 | 1,096 | 1,096 | 1,090 | 1,090 | -0.55% | 10,600 | 119億4899万 | +0.28% | 26.61 | 1.95 |
| 02/16 | 1,093 | 1,102 | 1,090 | 1,096 | +0.55% | 19,800 | 120億1476万 | +1.01% | 26.75 | 1.96 |
| 02/13 | 1,106 | 1,106 | 1,088 | 1,090 | -1.09% | 16,300 | 119億4899万 | +0.65% | 26.61 | 1.95 |
| 02/12 | 1,099 | 1,103 | 1,095 | 1,102 | +0.73% | 26,900 | 120億8054万 | +1.94% | 26.9 | 1.97 |
| 02/10 | 1,088 | 1,097 | 1,086 | 1,094 | +1.2% | 16,700 | 119億9284万 | +1.39% | 26.7 | 1.96 |
| 02/09 | 1,081 | 1,087 | 1,078 | 1,081 | +0.28% | 21,000 | 118億5033万 | +0.37% | 26.39 | 1.93 |
| 02/06 | 1,081 | 1,081 | 1,071 | 1,078 | -0.28% | 18,900 | 118億1744万 | +0.28% | 26.31 | 1.93 |
| 02/05 | 1,081 | 1,086 | 1,079 | 1,081 | +0.09% | 20,400 | 118億5033万 | +0.75% | 26.39 | 1.93 |
| 02/04 | 1,084 | 1,085 | 1,080 | 1,080 | -0.46% | 14,200 | 118億3937万 | +0.84% | 26.36 | 1.93 |
| 02/03 | 1,086 | 1,095 | 1,085 | 1,085 | 0% | 9,800 | 118億9418万 | +1.59% | 26.48 | 1.94 |
| 02/02 | 1,094 | 1,098 | 1,085 | 1,085 | -0.28% | 22,300 | 118億9418万 | +1.88% | 26.48 | 1.94 |
| 01/30 | 1,079 | 1,090 | 1,073 | 1,088 | +2.16% | 22,600 | 119億2706万 | +2.45% | 26.56 | 1.94 |
| 01/29 | 1,087 | 1,087 | 1,061 | 1,065 | -2.38% | 43,300 | 116億7493万 | +0.57% | 26 | 1.9 |
| 01/28 | 1,097 | 1,098 | 1,090 | 1,091 | -0.46% | 23,100 | 119億5995万 | +3.22% | 26.63 | 1.95 |
| 01/27 | 1,100 | 1,101 | 1,096 | 1,096 | -0.09% | 18,200 | 120億1476万 | +3.98% | 26.75 | 1.96 |
| 01/26 | 1,115 | 1,118 | 1,097 | 1,097 | -0.09% | 42,100 | 120億2573万 | +4.28% | 26.78 | 1.96 |
| 01/23 | 1,113 | 1,115 | 1,090 | 1,098 | -0.9% | 68,800 | 120億3669万 | +4.67% | 26.8 | 1.96 |
| 01/22 | 1,111 | 1,128 | 1,094 | 1,108 | -0.27% | 78,500 | 121億4631万 | +5.83% | 27.05 | 1.98 |
| 01/21 | 1,100 | 1,111 | 1,093 | 1,111 | 0% | 50,600 | 121億7920万 | +6.32% | 27.12 | 1.98 |
| 01/20 | 1,092 | 1,140 | 1,078 | 1,111 | +2.4% | 170,500 | 121億7920万 | +6.52% | 27.12 | 1.98 |
| 01/19 | 1,100 | 1,104 | 1,085 | 1,085 | -0.91% | 33,100 | 118億9418万 | +4.23% | 26.48 | 1.94 |
| 01/16 | 1,085 | 1,103 | 1,084 | 1,095 | +1.86% | 76,900 | 120億380万 | +5.39% | 26.73 | 1.95 |
| 01/15 | 1,060 | 1,077 | 1,054 | 1,075 | +2.67% | 59,300 | 117億8455万 | +3.56% | 26.24 | 1.92 |
| 01/14 | 1,045 | 1,049 | 1,043 | 1,047 | +0.1% | 16,100 | 114億7761万 | +0.96% | 25.56 | 1.87 |
| 01/13 | 1,054 | 1,057 | 1,046 | 1,046 | -0.1% | 23,900 | 114億6664万 | +0.87% | 25.53 | 1.87 |
| 01/09 | 1,046 | 1,052 | 1,046 | 1,047 | +0.1% | 15,500 | 114億7761万 | +0.87% | 25.56 | 1.87 |
| 01/08 | 1,051 | 1,051 | 1,044 | 1,046 | +0.19% | 15,500 | 114億6664万 | +0.67% | 25.53 | 1.87 |
| 01/07 | 1,050 | 1,055 | 1,044 | 1,044 | -0.29% | 31,400 | 114億4472万 | +0.48% | 25.48 | 1.86 |
| 01/06 | 1,040 | 1,047 | 1,038 | 1,047 | +1.16% | 18,500 | 114億7761万 | +0.58% | 25.56 | 1.87 |
| 01/05 | 1,037 | 1,038 | 1,031 | 1,035 | +0.19% | 19,100 | 113億4606万 | -0.67% | 25.26 | 1.85 |
| 2025 | ||||||||||
| 12/30 | 1,032 | 1,036 | 1,030 | 1,033 | -0.1% | 32,900 | 113億2413万 | -1.05% | 25.21 | 1.84 |
| 12/29 | 1,025 | 1,037 | 1,024 | 1,034 | +1.47% | 39,900 | 113億3510万 | -1.05% | 25.24 | 1.85 |
| 12/26 | 1,020 | 1,022 | 1,015 | 1,019 | +0.2% | 72,500 | 111億7066万 | -2.58% | 24.87 | 1.82 |
| 12/25 | 1,012 | 1,021 | 1,012 | 1,017 | +0.59% | 66,100 | 111億4874万 | -2.96% | 24.82 | 1.82 |
| 12/24 | 1,013 | 1,018 | 1,011 | 1,011 | 0% | 50,400 | 110億8296万 | -3.62% | 24.68 | 1.8 |
| 12/23 | 1,009 | 1,016 | 1,009 | 1,011 | +0.3% | 61,100 | 110億8296万 | -3.81% | 24.68 | 1.8 |
| 12/22 | 1,016 | 1,019 | 1,008 | 1,008 | -0.79% | 86,400 | 110億5007万 | -4.27% | 24.6 | 1.8 |
| 12/19 | 1,016 | 1,022 | 1,013 | 1,016 | -0.49% | 89,100 | 111億3777万 | -3.7% | 24.8 | 1.81 |
| 12/18 | 1,027 | 1,027 | 1,020 | 1,021 | -0.58% | 59,200 | 111億9258万 | -3.59% | 24.92 | 1.82 |
| 12/17 | 1,031 | 1,031 | 1,027 | 1,027 | -0.29% | 47,700 | 112億5836万 | -3.3% | 25.07 | 1.83 |
| 12/16 | 1,048 | 1,048 | 1,030 | 1,030 | -1.72% | 87,700 | 112億9125万 | -3.29% | 25.14 | 1.84 |
| 12/15 | 1,055 | 1,060 | 1,048 | 1,048 | -1.13% | 82,800 | 114億8857万 | -1.96% | 25.58 | 1.87 |
| 12/12 | 1,050 | 1,064 | 1,049 | 1,060 | +0.57% | 73,400 | 116億2012万 | -1.03% | 25.87 | 1.89 |
| 12/11 | 1,059 | 1,061 | 1,050 | 1,054 | -0.47% | 34,400 | 115億5434万 | -1.68% | 25.73 | 1.88 |
| 12/10 | 1,054 | 1,059 | 1,050 | 1,059 | +0.86% | 35,300 | 116億916万 | -1.4% | 25.85 | 1.89 |
| 12/09 | 1,051 | 1,052 | 1,049 | 1,050 | -0.28% | 45,900 | 115億1049万 | -2.42% | 25.63 | 1.87 |
| 12/08 | 1,055 | 1,057 | 1,051 | 1,053 | -0.19% | 34,200 | 115億4338万 | -2.32% | 25.7 | 1.88 |
| 12/05 | 1,057 | 1,059 | 1,053 | 1,055 | -0.19% | 25,600 | 115億6531万 | -2.41% | 25.75 | 1.88 |
| 12/04 | 1,058 | 1,061 | 1,055 | 1,057 | -0.28% | 23,400 | 115億8723万 | -2.49% | 25.8 | 1.89 |
| 12/03 | 1,070 | 1,073 | 1,060 | 1,060 | -0.75% | 28,700 | 116億2012万 | -2.48% | 25.87 | 1.89 |
| 12/02 | 1,080 | 1,080 | 1,068 | 1,068 | -0.19% | 18,600 | 117億782万 | -2.02% | 26.07 | 1.91 |
| 12/01 | 1,085 | 1,085 | 1,070 | 1,070 | -0.83% | 27,800 | 117億2974万 | -2.1% | 26.12 | 1.91 |
| 11/28 | 1,082 | 1,084 | 1,074 | 1,079 | +0.28% | 35,600 | 118億2840万 | -1.55% | 26.34 | 1.93 |
| 11/27 | 1,080 | 1,081 | 1,075 | 1,076 | -0.19% | 17,800 | 117億9552万 | -2% | 26.26 | 1.92 |
| 11/26 | 1,068 | 1,081 | 1,068 | 1,078 | +0.94% | 56,300 | 118億1744万 | -2% | 26.31 | 1.92 |
| 11/25 | 1,067 | 1,071 | 1,066 | 1,068 | +0.28% | 30,000 | 117億782万 | -3.09% | 26.07 | 1.91 |
| 11/21 | 1,050 | 1,066 | 1,050 | 1,065 | +1.33% | 16,800 | 116億7493万 | -3.62% | 26 | 1.9 |
| 11/20 | 1,060 | 1,060 | 1,051 | 1,051 | +0.1% | 18,600 | 115億2146万 | -5.14% | 25.65 | 1.88 |
| 11/19 | 1,052 | 1,057 | 1,050 | 1,050 | -0.19% | 32,000 | 115億1049万 | -5.49% | 25.63 | 1.87 |
| 11/18 | 1,063 | 1,067 | 1,050 | 1,052 | -1.13% | 49,100 | 115億3242万 | -5.65% | 25.68 | 1.88 |
| 11/17 | 1,065 | 1,067 | 1,063 | 1,064 | -0.37% | 28,900 | 116億6397万 | -4.83% | 25.97 | 1.9 |
| 11/14 | 1,070 | 1,076 | 1,060 | 1,068 | -2.91% | 158,700 | 117億782万 | -4.73% | 26.07 | 1.91 |
| 11/13 | 1,106 | 1,112 | 1,100 | 1,100 | -0.9% | 57,400 | 120億5861万 | -2.14% | 26.85 | 1.96 |
| 11/12 | 1,105 | 1,123 | 1,105 | 1,110 | +0.36% | 54,700 | 121億6824万 | -1.42% | 27.09 | 1.98 |
| 11/11 | 1,110 | 1,113 | 1,105 | 1,106 | -0.63% | 17,500 | 121億2439万 | -1.95% | 27 | 1.97 |
| 11/10 | 1,102 | 1,113 | 1,102 | 1,113 | +1.09% | 17,700 | 122億112万 | -1.42% | 27.17 | 1.99 |
| 11/07 | 1,100 | 1,102 | 1,100 | 1,101 | +0.09% | 10,200 | 120億6958万 | -2.48% | 26.87 | 1.96 |
| 11/06 | 1,105 | 1,105 | 1,100 | 1,100 | -0.09% | 14,200 | 120億5861万 | -2.74% | 26.85 | 1.96 |
| 11/05 | 1,107 | 1,107 | 1,100 | 1,101 | 0% | 25,600 | 120億6958万 | -2.74% | 26.87 | 1.96 |
| 11/04 | 1,110 | 1,110 | 1,101 | 1,101 | -0.99% | 30,800 | 120億6958万 | -2.91% | 26.87 | 1.96 |
| 10/31 | 1,119 | 1,119 | 1,111 | 1,112 | 0% | 14,100 | 121億9016万 | -2.03% | 27.14 | 2 |
| 10/30 | 1,118 | 1,122 | 1,109 | 1,112 | -1.33% | 34,000 | 121億9016万 | -2.2% | 27.14 | 2 |
| 10/29 | 1,143 | 1,143 | 1,119 | 1,127 | -0.79% | 43,700 | 123億5460万 | -0.88% | 27.51 | 2.03 |
| 10/28 | 1,144 | 1,144 | 1,135 | 1,136 | -0.7% | 16,700 | 124億5326万 | -0.18% | 27.73 | 2.04 |
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 | |
| 2016年 7月期 | 1,608 6,430 10/28 | 604 1,208 2/12 | 5,721,200 1,430,300 10/28 | 133億3903万 | 50億1199万 | +25% 7/4 | -25.84% 2/12 |
| 2017年 7月期 | 1,933 3,865 10/20 | 1,030 2,060 8/9 2,060 8/8 | 346,200 173,100 10/24 | 160億3588万 | 85億4694万 | +35.3% 10/20 | -11.14% 2/6 |
| 2018年 7月期 | 1,540 3,080 12/8 | 1,176 2,351 3/26 | 160,400 80,200 12/15 | 132億7969万 | 101億4771万 | +9.16% 4/18 | -8.69% 12/21 |
| 2019年 7月期 | 1,248 6/18 | 881 1,761 12/25 | 228,700 6/25 | 108億1601万 | 76億1657万 | +14.18% 4/11 | -15.26% 6/25 |
| 2020年 7月期 | 1,384 1/14 | 550 4/6 | 98,100 5/8 | 120億4118万 | 47億8669万 | +26.33% 5/26 | -34.14% 3/12 |
| 2021年 7月期 | 1,243 6/21 | 701 8/3 | 87,500 6/21 9/15 | 108億3781万 | 61億85万 | +21.42% 10/7 | -9.3% 8/6 |
| 2022年 7月期 | 1,205 10/25 | 931 3/9 | 90,400 6/28 | 105億3059万 | 81億5321万 | +11.04% 10/22 | -10.13% 12/2 |
| 2023年 7月期 | 1,760 7/6 | 919 9/30 | 381,600 9/29 | 158億8202万 | 82億9294万 | +21.31% 5/15 | -10.02% 8/2 |
| 2024年 7月期 | 1,555 9/14 | 1,101 10/20 | 266,700 10/18 | 140億3213万 | 99億3529万 | +10.02% 4/12 | -20.29% 8/5 |
| 2025年 7月期 | 1,384 10/2 | 990 4/7 | 335,300 10/23 | 124億8904万 | 108億5275万 | +9.19% 10/2 | -11.04% 10/25 |
| 最新 | 1,115 2026/3/27 | 46,000 | 122億2305万 | +1.92% 1,094 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/27 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
550円（2020/04/06） - 103%（2.03倍）
1,115円（3/27）
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。
