- 3418
- 2026/09/16
- 時価
- 114億円
- PER 予
- 34.56倍
- 2016年以降
- 赤字-111.55倍
（2016-2026年） - PBR
- 1.89倍
- 2016年以降
- 1.8-7.28倍
（2016-2026年） - 配当 予
- 0.72%
- ROE 予
- 5.46%
- ROA 予
- 2.19%
- 資料
- Link
- CSV,JSON
バルニバービ（3418）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,051
- 始値
- 1,051
- 高値
- 1,056
- 安値
- 1,045
- 終値 -0.57%
- 1,045
- 出来高 +46.73%
- 15,700
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,049 - 株価（25日）
移動平均値 - -0.57%
1,051 - 出来高（5日）
移動平均値 - -15.14%
18,500
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,051 | 1,056 | 1,045 | 1,045 | -0.57% | 15,700 | - | -0.57% | - | - |
| 09/15 | 1,048 | 1,056 | 1,048 | 1,051 | +0.1% | 10,700 | - | 0% | - | - |
| 09/14 | 1,045 | 1,074 | 1,045 | 1,050 | +0.48% | 31,600 | - | 0% | - | - |
| 09/11 | 1,050 | 1,052 | 1,045 | 1,045 | -0.67% | 13,000 | - | -0.48% | - | - |
| 09/10 | 1,049 | 1,057 | 1,047 | 1,052 | +0.57% | 21,500 | - | +0.29% | - | - |
| 09/09 | 1,048 | 1,051 | 1,046 | 1,046 | -0.19% | 8,700 | - | -0.29% | - | - |
| 09/08 | 1,050 | 1,053 | 1,048 | 1,048 | -0.19% | 11,400 | - | 0% | - | - |
| 09/07 | 1,055 | 1,056 | 1,050 | 1,050 | -0.28% | 12,100 | - | +0.19% | - | - |
| 09/04 | 1,051 | 1,057 | 1,051 | 1,053 | +0.19% | 5,400 | - | +0.48% | - | - |
| 09/03 | 1,051 | 1,054 | 1,050 | 1,051 | +0.29% | 5,000 | - | +0.29% | - | - |
| 09/02 | 1,051 | 1,051 | 1,048 | 1,048 | -0.19% | 13,000 | - | -0.38% | - | - |
| 09/01 | 1,053 | 1,059 | 1,050 | 1,050 | -0.66% | 12,800 | - | -0.47% | - | - |
| 08/31 | 1,056 | 1,059 | 1,050 | 1,057 | -0.47% | 25,900 | - | -0.19% | - | - |
| 08/28 | 1,056 | 1,067 | 1,056 | 1,062 | +0.66% | 15,600 | - | 0% | - | - |
| 08/27 | 1,062 | 1,062 | 1,054 | 1,055 | -0.66% | 15,600 | - | -0.94% | - | - |
| 08/26 | 1,059 | 1,064 | 1,059 | 1,062 | +0.47% | 12,900 | - | -0.65% | - | - |
| 08/25 | 1,061 | 1,062 | 1,057 | 1,057 | 0% | 14,200 | - | -1.4% | - | - |
| 08/24 | 1,051 | 1,061 | 1,050 | 1,057 | +0.86% | 21,400 | - | -1.67% | - | - |
| 08/21 | 1,052 | 1,057 | 1,048 | 1,048 | -0.47% | 27,200 | - | -2.87% | - | - |
| 08/20 | 1,046 | 1,054 | 1,042 | 1,053 | +1.15% | 19,300 | - | -2.77% | - | - |
| 08/19 | 1,048 | 1,049 | 1,041 | 1,041 | -0.86% | 25,900 | - | -4.14% | - | - |
| 08/18 | 1,050 | 1,052 | 1,048 | 1,050 | 0% | 18,700 | - | -3.67% | - | - |
| 08/17 | 1,050 | 1,055 | 1,050 | 1,050 | +0.19% | 23,700 | - | -4.02% | - | - |
| 08/14 | 1,047 | 1,053 | 1,047 | 1,048 | 0% | 20,100 | - | -4.64% | - | - |
| 08/13 | 1,044 | 1,051 | 1,040 | 1,048 | +0.77% | 20,000 | - | -4.99% | - | - |
| 08/12 | 1,039 | 1,043 | 1,037 | 1,040 | +0.39% | 26,000 | - | -5.97% | - | - |
| 08/10 | 1,041 | 1,041 | 1,036 | 1,036 | -0.1% | 30,600 | - | -6.75% | - | - |
| 08/07 | 1,042 | 1,044 | 1,036 | 1,037 | 0% | 22,700 | - | -6.91% | - | - |
| 08/06 | 1,033 | 1,037 | 1,032 | 1,037 | +0.39% | 21,400 | - | -7.25% | - | - |
| 08/05 | 1,036 | 1,037 | 1,033 | 1,033 | -0.19% | 23,000 | - | -7.85% | - | - |
| 08/04 | 1,050 | 1,050 | 1,035 | 1,035 | -1.24% | 48,100 | - | -8% | - | - |
| 08/03 | 1,050 | 1,052 | 1,048 | 1,048 | -0.19% | 28,200 | - | -7.09% | - | - |
| 07/31 | 1,050 | 1,055 | 1,047 | 1,050 | 0% | 38,900 | - | -7.08% | - | - |
| 07/30 | 1,026 | 1,059 | 1,026 | 1,050 | -7.57% | 173,500 | - | -7.24% | - | - |
| 07/29 | 1,137 | 1,142 | 1,136 | 1,136 | -0.26% | 103,900 | - | +0.18% | - | - |
| 07/28 | 1,139 | 1,140 | 1,137 | 1,139 | -0.09% | 40,500 | - | +0.53% | - | - |
| 07/27 | 1,141 | 1,142 | 1,138 | 1,140 | -0.09% | 35,600 | - | +0.8% | - | - |
| 07/24 | 1,140 | 1,142 | 1,138 | 1,141 | 0% | 25,800 | - | +0.97% | - | - |
| 07/23 | 1,140 | 1,143 | 1,137 | 1,141 | -0.09% | 18,000 | - | +1.06% | - | - |
| 07/22 | 1,139 | 1,142 | 1,136 | 1,142 | +0.26% | 30,100 | - | +1.24% | - | - |
| 07/21 | 1,140 | 1,147 | 1,137 | 1,139 | 0% | 27,800 | - | +1.15% | - | - |
| 07/17 | 1,147 | 1,152 | 1,136 | 1,139 | -0.7% | 42,900 | - | +1.24% | - | - |
| 07/16 | 1,148 | 1,150 | 1,146 | 1,147 | -0.09% | 19,300 | - | +2.05% | - | - |
| 07/15 | 1,145 | 1,149 | 1,145 | 1,148 | +0.61% | 10,400 | - | +2.32% | - | - |
| 07/14 | 1,145 | 1,152 | 1,140 | 1,141 | -0.35% | 30,200 | - | +1.88% | - | - |
| 07/13 | 1,157 | 1,157 | 1,145 | 1,145 | -0.61% | 28,200 | - | +2.42% | - | - |
| 07/10 | 1,155 | 1,158 | 1,151 | 1,152 | -0.09% | 24,800 | - | +3.23% | - | - |
| 07/09 | 1,151 | 1,154 | 1,149 | 1,153 | +0.35% | 13,900 | - | +3.5% | - | - |
| 07/08 | 1,151 | 1,159 | 1,149 | 1,149 | +0.44% | 23,900 | - | +3.42% | - | - |
| 07/07 | 1,150 | 1,159 | 1,144 | 1,144 | 0% | 39,600 | - | +3.16% | - | - |
| 07/06 | 1,141 | 1,149 | 1,140 | 1,144 | +1.24% | 56,800 | - | +3.25% | - | - |
| 07/03 | 1,133 | 1,143 | 1,130 | 1,130 | +0.09% | 44,600 | - | +2.17% | - | - |
| 07/02 | 1,118 | 1,131 | 1,118 | 1,129 | +0.98% | 31,400 | - | +2.17% | - | - |
| 07/01 | 1,122 | 1,123 | 1,117 | 1,118 | +0.18% | 28,100 | - | +1.36% | - | - |
| 06/30 | 1,112 | 1,124 | 1,112 | 1,116 | +0.36% | 26,100 | - | +1.27% | - | - |
| 06/29 | 1,097 | 1,123 | 1,097 | 1,112 | +1.46% | 59,800 | - | +0.91% | - | - |
| 06/26 | 1,095 | 1,097 | 1,088 | 1,096 | -0.45% | 107,900 | - | -0.45% | - | - |
| 06/25 | 1,105 | 1,108 | 1,100 | 1,101 | -0.81% | 35,300 | - | 0% | - | - |
| 06/24 | 1,102 | 1,116 | 1,102 | 1,110 | +0.82% | 10,800 | - | +0.82% | - | - |
| 06/23 | 1,103 | 1,106 | 1,100 | 1,101 | -0.45% | 18,100 | - | +0.09% | - | - |
| 06/22 | 1,103 | 1,109 | 1,103 | 1,106 | -0.27% | 17,100 | - | +0.55% | - | - |
| 06/19 | 1,112 | 1,113 | 1,108 | 1,109 | -0.27% | 15,400 | - | +0.82% | - | - |
| 06/18 | 1,125 | 1,125 | 1,111 | 1,112 | -0.63% | 15,900 | - | +1.18% | - | - |
| 06/17 | 1,106 | 1,122 | 1,105 | 1,119 | +1.63% | 22,300 | - | +1.82% | - | - |
| 06/16 | 1,103 | 1,107 | 1,100 | 1,101 | +0.09% | 13,400 | - | +0.27% | - | - |
| 06/15 | 1,102 | 1,103 | 1,100 | 1,100 | -0.45% | 14,700 | - | +0.18% | - | - |
| 06/12 | 1,103 | 1,106 | 1,100 | 1,105 | +0.09% | 13,200 | - | +0.64% | - | - |
| 06/11 | 1,102 | 1,113 | 1,102 | 1,104 | +0.18% | 12,700 | - | +0.64% | - | - |
| 06/10 | 1,096 | 1,107 | 1,096 | 1,102 | +0.64% | 15,100 | - | +0.46% | - | - |
| 06/09 | 1,104 | 1,104 | 1,095 | 1,095 | +0.09% | 11,100 | - | -0.18% | - | - |
| 06/08 | 1,095 | 1,101 | 1,094 | 1,094 | -0.18% | 14,800 | - | -0.27% | - | - |
| 06/05 | 1,093 | 1,103 | 1,092 | 1,096 | +0.18% | 18,100 | - | -0.09% | - | - |
| 06/04 | 1,096 | 1,099 | 1,094 | 1,094 | -0.27% | 12,900 | - | -0.27% | - | - |
| 06/03 | 1,099 | 1,099 | 1,095 | 1,097 | -0.09% | 11,700 | - | -0.09% | - | - |
| 06/02 | 1,101 | 1,101 | 1,096 | 1,098 | -0.54% | 10,100 | - | 0% | - | - |
| 06/01 | 1,107 | 1,107 | 1,096 | 1,104 | +0.73% | 13,300 | - | +0.55% | - | - |
| 05/29 | 1,100 | 1,102 | 1,094 | 1,096 | +0.27% | 11,000 | - | -0.18% | - | - |
| 05/28 | 1,099 | 1,100 | 1,093 | 1,093 | -0.18% | 12,600 | - | -0.55% | - | - |
| 05/27 | 1,096 | 1,099 | 1,095 | 1,095 | -0.27% | 16,600 | - | -0.45% | - | - |
| 05/26 | 1,096 | 1,101 | 1,096 | 1,098 | +0.18% | 8,700 | - | -0.27% | - | - |
| 05/25 | 1,106 | 1,106 | 1,096 | 1,096 | -0.36% | 17,400 | - | -0.45% | - | - |
| 05/22 | 1,100 | 1,107 | 1,098 | 1,100 | +0.27% | 13,500 | - | -0.09% | - | - |
| 05/21 | 1,100 | 1,103 | 1,096 | 1,097 | 0% | 12,700 | - | -0.36% | - | - |
| 05/20 | 1,096 | 1,099 | 1,095 | 1,097 | +0.09% | 7,800 | - | -0.36% | - | - |
| 05/19 | 1,099 | 1,102 | 1,096 | 1,096 | +0.09% | 15,800 | - | -0.54% | - | - |
| 05/18 | 1,100 | 1,101 | 1,095 | 1,095 | -0.09% | 13,300 | - | -0.64% | - | - |
| 05/15 | 1,097 | 1,101 | 1,096 | 1,096 | -0.18% | 12,200 | - | -0.63% | - | - |
| 05/14 | 1,105 | 1,105 | 1,098 | 1,098 | -0.45% | 17,400 | - | -0.45% | - | - |
| 05/13 | 1,099 | 1,107 | 1,098 | 1,103 | +0.64% | 21,400 | - | 0% | - | - |
| 05/12 | 1,095 | 1,098 | 1,093 | 1,096 | -0.18% | 7,400 | - | -0.63% | - | - |
| 05/11 | 1,094 | 1,102 | 1,093 | 1,098 | +0.55% | 16,200 | - | -0.54% | - | - |
| 05/08 | 1,095 | 1,098 | 1,092 | 1,092 | -0.18% | 11,800 | - | -1% | - | - |
| 05/07 | 1,100 | 1,101 | 1,093 | 1,094 | -0.45% | 20,400 | - | -0.82% | - | - |
| 05/01 | 1,100 | 1,100 | 1,097 | 1,099 | -0.09% | 16,100 | - | -0.45% | - | - |
| 04/30 | 1,102 | 1,102 | 1,097 | 1,100 | -0.18% | 16,800 | - | -0.36% | - | - |
| 04/28 | 1,098 | 1,102 | 1,088 | 1,102 | +0.27% | 22,900 | - | -0.18% | - | - |
| 04/27 | 1,101 | 1,104 | 1,099 | 1,099 | -0.09% | 25,200 | - | -0.45% | - | - |
| 04/24 | 1,104 | 1,107 | 1,099 | 1,100 | +0.09% | 12,000 | - | -0.27% | - | - |
| 04/23 | 1,105 | 1,106 | 1,099 | 1,099 | -0.54% | 17,800 | - | -0.27% | - | - |
| 04/22 | 1,116 | 1,116 | 1,105 | 1,105 | -0.45% | 18,600 | - | +0.27% | - | - |
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 |
| 2026年 7月期 | 1,159 7/8 7/7 | 1,008 12/22 | 173,500 7/30 | - | 110億5007万 | +6.55% 1/20 | -7.97% 8/4 |
| 最新 | 1,045 2026/9/16 | 15,700 | 114億5568万 | -0.57% 1,051 | |||
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）
- 2026/09/16 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
550円（2020/04/06） - 90%（1.9倍）
1,045円（9/16）
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。
