- 3548
- 2026/09/30
- 時価
- 238億円
- PER 予
- 31.57倍
- 2017年以降
- 赤字-127.26倍
（2017-2026年） - PBR
- 1.75倍
- 2017年以降
- 0.98-4.09倍
（2017-2026年） - 配当 予
- 5.84%
- ROE 予
- 5.54%
- ROA 予
- 2.35%
- 資料
- Link
- CSV,JSON
バロックジャパンリミテッド（3548）の株価チャート
株価
9/30
- 前日 (9/29)
- 655
- 始値
- 655
- 高値
- 655
- 安値
- 650
- 終値 -0.61%
- 651
- 出来高 -35.49%
- 166,700
乖離率
- 株価（5日）
移動平均値 - -1.51%
661 - 株価（25日）
移動平均値 - -5.79%
691 - 出来高（5日）
移動平均値 - +2.77%
162,200
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 655 | 655 | 650 | 651 | -0.61% | 166,700 | - | -5.79% | - | - |
| 09/29 | 665 | 665 | 655 | 655 | -1.95% | 258,400 | - | -5.62% | - | - |
| 09/28 | 667 | 670 | 666 | 668 | +0.15% | 117,400 | - | -4.16% | - | - |
| 09/25 | 666 | 671 | 665 | 667 | +0.15% | 118,600 | - | -4.71% | - | - |
| 09/24 | 670 | 672 | 666 | 666 | -0.6% | 149,900 | - | -5.13% | - | - |
| 09/18 | 670 | 673 | 669 | 670 | -0.45% | 95,200 | - | -4.96% | - | - |
| 09/17 | 668 | 673 | 668 | 673 | +0.45% | 96,200 | - | -4.81% | - | - |
| 09/16 | 672 | 673 | 669 | 670 | -0.15% | 96,100 | - | -5.63% | - | - |
| 09/15 | 669 | 673 | 668 | 671 | 0% | 75,700 | - | -5.76% | - | - |
| 09/14 | 669 | 673 | 666 | 671 | +0.3% | 129,300 | - | -6.02% | - | - |
| 09/11 | 675 | 675 | 664 | 669 | -1.18% | 242,400 | - | -6.56% | - | - |
| 09/10 | 680 | 680 | 676 | 677 | -1.02% | 189,100 | - | -5.71% | - | - |
| 09/09 | 691 | 694 | 684 | 684 | -1.44% | 168,100 | - | -5% | - | - |
| 09/08 | 695 | 695 | 686 | 694 | -0.43% | 211,400 | - | -3.88% | - | - |
| 09/07 | 702 | 703 | 697 | 697 | -0.99% | 234,000 | - | -3.73% | - | - |
| 09/04 | 701 | 704 | 701 | 704 | +0.43% | 107,900 | - | -2.9% | - | - |
| 09/03 | 702 | 704 | 701 | 701 | -0.14% | 110,400 | - | -3.58% | - | - |
| 09/02 | 713 | 714 | 702 | 702 | -1.68% | 302,700 | - | -3.7% | - | - |
| 09/01 | 715 | 717 | 713 | 714 | -0.14% | 109,500 | - | -2.19% | - | - |
| 08/31 | 716 | 719 | 715 | 715 | -0.14% | 115,700 | - | -2.19% | - | - |
| 08/28 | 710 | 720 | 710 | 716 | -2.59% | 281,600 | - | -2.19% | - | - |
| 08/27 | 739 | 739 | 731 | 735 | -0.54% | 215,700 | - | +0.27% | - | - |
| 08/26 | 735 | 740 | 734 | 739 | +0.54% | 129,500 | - | +0.82% | - | - |
| 08/25 | 734 | 735 | 731 | 735 | +0.55% | 63,300 | - | +0.27% | - | - |
| 08/24 | 731 | 733 | 729 | 731 | +0.14% | 70,200 | - | -0.27% | - | - |
| 08/21 | 729 | 732 | 728 | 730 | +0.14% | 47,900 | - | -0.54% | - | - |
| 08/20 | 730 | 731 | 728 | 729 | 0% | 46,400 | - | -0.68% | - | - |
| 08/19 | 732 | 732 | 729 | 729 | -0.27% | 68,100 | - | -0.82% | - | - |
| 08/18 | 732 | 734 | 731 | 731 | -0.14% | 44,600 | - | -0.54% | - | - |
| 08/17 | 734 | 735 | 732 | 732 | -0.27% | 54,600 | - | -0.54% | - | - |
| 08/14 | 729 | 735 | 728 | 734 | +0.69% | 66,300 | - | -0.41% | - | - |
| 08/13 | 728 | 730 | 726 | 729 | +0.41% | 56,200 | - | -1.09% | - | - |
| 08/12 | 727 | 730 | 726 | 726 | -0.14% | 56,100 | - | -1.63% | - | - |
| 08/10 | 730 | 732 | 726 | 727 | +0.14% | 90,100 | - | -1.62% | - | - |
| 08/07 | 728 | 728 | 725 | 726 | +0.14% | 59,700 | - | -1.89% | - | - |
| 08/06 | 726 | 728 | 725 | 725 | -0.14% | 58,200 | - | -2.03% | - | - |
| 08/05 | 730 | 730 | 725 | 726 | -0.55% | 76,600 | - | -2.02% | - | - |
| 08/04 | 733 | 734 | 730 | 730 | -0.14% | 68,600 | - | -1.48% | - | - |
| 08/03 | 736 | 737 | 731 | 731 | -0.68% | 69,600 | - | -1.48% | - | - |
| 07/31 | 742 | 743 | 736 | 736 | -0.81% | 85,000 | - | -0.81% | - | - |
| 07/30 | 745 | 746 | 740 | 742 | -0.54% | 72,900 | - | +0.13% | - | - |
| 07/29 | 738 | 748 | 738 | 746 | +0.54% | 95,600 | - | +0.81% | - | - |
| 07/28 | 743 | 743 | 738 | 742 | -0.13% | 57,200 | - | +0.41% | - | - |
| 07/27 | 734 | 743 | 734 | 743 | +0.95% | 73,200 | - | +0.54% | - | - |
| 07/24 | 736 | 739 | 733 | 736 | 0% | 77,600 | - | -0.27% | - | - |
| 07/23 | 740 | 740 | 735 | 736 | -0.54% | 39,700 | - | -0.27% | - | - |
| 07/22 | 739 | 741 | 737 | 740 | +0.14% | 41,500 | - | +0.41% | - | - |
| 07/21 | 744 | 749 | 738 | 739 | 0% | 72,600 | - | +0.27% | - | - |
| 07/17 | 740 | 745 | 735 | 739 | -0.14% | 91,300 | - | +0.41% | - | - |
| 07/16 | 740 | 745 | 739 | 740 | -0.27% | 66,300 | - | +0.54% | - | - |
| 07/15 | 742 | 748 | 741 | 742 | +0.13% | 37,400 | - | +0.95% | - | - |
| 07/14 | 750 | 750 | 741 | 741 | -0.67% | 50,200 | - | +0.95% | - | - |
| 07/13 | 750 | 753 | 745 | 746 | -0.53% | 49,000 | - | +1.77% | - | - |
| 07/10 | 747 | 751 | 747 | 750 | +0.27% | 42,500 | - | +2.46% | - | - |
| 07/09 | 750 | 752 | 747 | 748 | +0.13% | 29,800 | - | +2.33% | - | - |
| 07/08 | 752 | 753 | 747 | 747 | -0.27% | 40,400 | - | +2.33% | - | - |
| 07/07 | 746 | 752 | 745 | 749 | +0.27% | 43,500 | - | +2.88% | - | - |
| 07/06 | 747 | 747 | 744 | 747 | +0.67% | 25,100 | - | +2.75% | - | - |
| 07/03 | 746 | 747 | 742 | 742 | -0.54% | 31,100 | - | +2.2% | - | - |
| 07/02 | 740 | 746 | 738 | 746 | +1.08% | 37,300 | - | +2.9% | - | - |
| 07/01 | 736 | 740 | 734 | 738 | 0% | 27,800 | - | +1.93% | - | - |
| 06/30 | 735 | 738 | 732 | 738 | +0.41% | 29,300 | - | +1.93% | - | - |
| 06/29 | 732 | 739 | 732 | 735 | +0.68% | 56,800 | - | +1.66% | - | - |
| 06/26 | 725 | 731 | 722 | 730 | +1.25% | 38,900 | - | +1.11% | - | - |
| 06/25 | 723 | 726 | 721 | 721 | -0.14% | 28,900 | - | -0.14% | - | - |
| 06/24 | 725 | 728 | 722 | 722 | -0.14% | 24,000 | - | -0.14% | - | - |
| 06/23 | 722 | 725 | 722 | 723 | -0.28% | 25,400 | - | 0% | - | - |
| 06/22 | 731 | 731 | 722 | 725 | -0.55% | 56,400 | - | +0.28% | - | - |
| 06/19 | 729 | 730 | 725 | 729 | +0.55% | 25,400 | - | +0.83% | - | - |
| 06/18 | 727 | 728 | 722 | 725 | -0.28% | 22,700 | - | +0.28% | - | - |
| 06/17 | 725 | 729 | 722 | 727 | +0.41% | 92,800 | - | +0.55% | - | - |
| 06/16 | 725 | 727 | 722 | 724 | -0.55% | 24,600 | - | +0.14% | - | - |
| 06/15 | 727 | 729 | 724 | 728 | +0.14% | 32,300 | - | +0.69% | - | - |
| 06/12 | 726 | 727 | 721 | 727 | +0.14% | 39,900 | - | +0.55% | - | - |
| 06/11 | 721 | 726 | 718 | 726 | +0.69% | 39,800 | - | +0.41% | - | - |
| 06/10 | 720 | 725 | 720 | 721 | +0.14% | 39,000 | - | -0.28% | - | - |
| 06/09 | 717 | 721 | 717 | 720 | +0.42% | 37,000 | - | -0.41% | - | - |
| 06/08 | 720 | 722 | 716 | 717 | -0.42% | 40,600 | - | -0.97% | - | - |
| 06/05 | 713 | 723 | 713 | 720 | +0.98% | 40,600 | - | -0.55% | - | - |
| 06/04 | 714 | 720 | 712 | 713 | 0% | 48,200 | - | -1.66% | - | - |
| 06/03 | 716 | 720 | 712 | 713 | -0.42% | 112,800 | - | -1.66% | - | - |
| 06/02 | 720 | 720 | 715 | 716 | -0.56% | 91,500 | - | -1.38% | - | - |
| 06/01 | 725 | 725 | 720 | 720 | -0.83% | 94,500 | - | -1.1% | - | - |
| 05/29 | 724 | 730 | 724 | 726 | +0.28% | 65,400 | - | -0.41% | - | - |
| 05/28 | 720 | 724 | 720 | 724 | +0.56% | 54,100 | - | -0.96% | - | - |
| 05/27 | 721 | 723 | 720 | 720 | -0.14% | 54,000 | - | -1.64% | - | - |
| 05/26 | 722 | 726 | 721 | 721 | -0.14% | 57,700 | - | -1.77% | - | - |
| 05/25 | 730 | 732 | 722 | 722 | -1.1% | 55,200 | - | -1.77% | - | - |
| 05/22 | 733 | 734 | 728 | 730 | -0.27% | 35,500 | - | -0.95% | - | - |
| 05/21 | 727 | 733 | 727 | 732 | +0.69% | 36,700 | - | -0.81% | - | - |
| 05/20 | 732 | 732 | 725 | 727 | -0.55% | 27,900 | - | -1.62% | - | - |
| 05/19 | 725 | 731 | 725 | 731 | +0.97% | 45,400 | - | -1.35% | - | - |
| 05/18 | 724 | 724 | 721 | 724 | -0.14% | 47,700 | - | -2.43% | - | - |
| 05/15 | 722 | 729 | 722 | 725 | +0.42% | 48,800 | - | -2.55% | - | - |
| 05/14 | 725 | 725 | 722 | 722 | -0.28% | 49,600 | - | -3.09% | - | - |
| 05/13 | 726 | 729 | 722 | 724 | +0.14% | 57,500 | - | -3.08% | - | - |
| 05/12 | 728 | 730 | 723 | 723 | -0.69% | 68,600 | - | -3.34% | - | - |
| 05/11 | 727 | 730 | 726 | 728 | +0.41% | 45,200 | - | -2.93% | - | - |
| 05/08 | 730 | 731 | 725 | 725 | -0.41% | 84,000 | - | -3.46% | - | - |
| 05/07 | 733 | 734 | 728 | 728 | -0.41% | 71,100 | - | -3.19% | - | - |
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 | |
| 2017年 1月期 | 1,903 11/1 | 1,198 12/15 | 3,930,600 11/1 | 675億6220万 | 425億3259万 | +24.82% 1/30 | -11.99% 12/15 |
| 2018年 1月期 | 1,650 2/1 | 911 11/15 | 831,600 12/15 | 585億7995万 | 329億3210万 | +10.05% 5/16 | -15.5% 4/14 |
| 2019年 2月期 | 1,200 3/19 | 798 12/25 | 1,977,500 3/19 | 434億8872万 | 292億2467万 | +18.38% 3/19 | -19.7% 12/25 |
| 2020年 2月期 | 1,141 7/24 | 802 2/28 | 1,256,700 7/17 | 418億4765万 | 294億1439万 | +20.8% 7/24 | -34.87% 3/13 |
| 2021年 2月期 | 871 3/3 | 525 4/22 | 420,800 8/28 | 319億4505万 | 192億5505万 | +13.44% 5/28 | -13.88% 4/6 |
| 2022年 2月期 | 916 2/9 | 733 5/13 | 555,400 8/27 | 335億9549万 | 268億8372万 | +8.42% 8/2 | -15.32% 3/8 |
| 2023年 2月期 | 859 2/24 1/30 | 710 3/8 | 463,000 8/29 | 315億494万 | 260億4017万 | +5.04% 6/2 | -5.96% 3/2 |
| 2024年 2月期 | 960 7/18 | 770 10/24 | 1,365,900 1/16 | 352億924万 | 282億4075万 | +11.4% 4/19 | -7.72% 3/11 |
| 2025年 2月期 | 813 6/27 6/26 | 688 2/28 | 852,200 3/1 | 298億1783万 | 252億3329万 | +2.95% 5/8 | -12.02% 3/4 |
| 2026年 2月期 | 818 2/25 | 611 4/7 | 838,400 5/23 | 300億121万 | 224億921万 | +7.62% 4/21 | -7.93% 4/7 |
| 最新 | 651 2026/9/30 | 166,700 | 238億7627万 | -5.79% 691 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/09/30 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
525円（2020/04/22） - 24%（1.24倍）
651円（9/30）
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。
