ブロードリーフ（3673）の株価チャート
株価
7/9
- 前日 (7/8)
- 424
- 始値
- 418
- 高値
- 429
- 安値
- 416
- 終値 -0.24%
- 423
- 出来高 -19.42%
- 475,900
乖離率
- 株価（5日）
移動平均値 - -1.17%
428 - 株価（25日）
移動平均値 - +5.75%
400 - 出来高（5日）
移動平均値 - -43.04%
835,520
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 418 | 429 | 416 | 423 | -0.24% | 475,900 | 414億1034万 | +5.75% | 23.93 | 3.11 |
| 07/08 | 431 | 432 | 422 | 424 | -2.3% | 590,600 | 415億824万 | +6% | 23.99 | 3.12 |
| 07/07 | 435 | 449 | 429 | 434 | +0.46% | 1,057,500 | 424億8721万 | +8.23% | 24.55 | 3.19 |
| 07/06 | 421 | 438 | 419 | 432 | +0.7% | 1,156,100 | 422億9141万 | +7.46% | 24.44 | 3.18 |
| 07/03 | 422 | 432 | 418 | 429 | +3.62% | 897,500 | 419億9772万 | +6.45% | 24.27 | 3.16 |
| 07/02 | 405 | 422 | 394 | 414 | +6.43% | 1,056,700 | 405億2927万 | +2.48% | 23.42 | 3.05 |
| 07/01 | 392 | 398 | 384 | 389 | -0.77% | 1,062,100 | 380億8185万 | -4.19% | 22.01 | 2.86 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 409 | 413 | 385 | 392 | +0.51% | 1,052,100 | 383億7554万 | -4.39% | 22.18 | 2.88 |
| 06/29 | 380 | 392 | 375 | 390 | +4.42% | 860,900 | 381億7975万 | -5.57% | 22.06 | 2.87 |
| 06/26 | 367 | 375 | 365 | 374 | +0.95% | 437,600 | 731億2890万 | -10.43% | 21.13 | 2.75 |
| 06/25 | 378 | 384 | 370 | 370 | -2.12% | 818,600 | 724億4363万 | -12.32% | 20.93 | 2.72 |
| 06/24 | 378 | 383 | 374 | 378 | +2.16% | 604,600 | 740億998万 | -11.48% | 21.38 | 2.78 |
| 06/23 | 379 | 380 | 367 | 370 | -2.5% | 872,200 | 724億4363万 | -14.35% | 20.93 | 2.72 |
| 06/22 | 380 | 390 | 377 | 380 | -0.91% | 814,800 | 743億367万 | -13.36% | 21.47 | 2.79 |
| 06/19 | 387 | 389 | 377 | 383 | -1.67% | 1,097,800 | 749億8894万 | -13.35% | 21.67 | 2.82 |
| 06/18 | 386 | 400 | 385 | 390 | +0.65% | 804,400 | 762億6160万 | -12.47% | 22.03 | 2.87 |
| 06/17 | 396 | 397 | 380 | 387 | -1.65% | 1,137,200 | 757億7212万 | -13.81% | 21.89 | 2.85 |
| 06/16 | 400 | 403 | 391 | 394 | -1.25% | 883,400 | 770億4478万 | -12.56% | 22.26 | 2.9 |
| 06/15 | 397 | 402 | 389 | 399 | +0.89% | 798,800 | 780億2374万 | -11.84% | 22.54 | 2.93 |
| 06/12 | 394 | 405 | 388 | 395 | -1.62% | 889,400 | 773億3847万 | -13% | 22.35 | 2.91 |
| 06/11 | 410 | 410 | 400 | 402 | -1.83% | 585,200 | 786億1113万 | -11.95% | 22.71 | 2.95 |
| 06/10 | 407 | 413 | 400 | 409 | +1.36% | 520,400 | 800億7958万 | -10.7% | 23.14 | 3.01 |
| 06/09 | 420 | 422 | 401 | 404 | -2.3% | 768,400 | 790億271万 | -12.28% | 22.83 | 2.97 |
| 06/08 | 412 | 420 | 410 | 413 | -2.02% | 612,800 | 808億6275万 | -10.61% | 23.36 | 3.04 |
| 06/05 | 430 | 433 | 421 | 422 | -1.98% | 731,600 | 825億2700万 | -8.96% | 23.84 | 3.1 |
| 06/04 | 433 | 438 | 422 | 430 | -3.15% | 799,000 | 841億9124万 | -7.33% | 24.33 | 3.16 |
| 06/03 | 459 | 461 | 439 | 444 | -3.27% | 612,800 | 869億3235万 | -4.31% | 25.12 | 3.27 |
| 06/02 | 460 | 465 | 450 | 459 | +0.88% | 652,400 | 898億6926万 | -0.86% | 25.97 | 3.38 |
| 06/01 | 470 | 473 | 455 | 455 | -2.99% | 920,000 | 890億8608万 | -1.3% | 25.74 | 3.35 |
| 05/29 | 459 | 488 | 459 | 469 | +1.63% | 820,400 | 918億2719万 | +1.96% | 26.53 | 3.45 |
| 05/28 | 475 | 475 | 454 | 462 | -2.64% | 1,139,800 | 903億5874万 | +0.54% | 26.11 | 3.4 |
| 05/27 | 476 | 489 | 466 | 474 | -1.56% | 866,000 | 928億616万 | +3.04% | 26.81 | 3.49 |
| 05/26 | 499 | 499 | 472 | 482 | -2.73% | 713,200 | 942億7461万 | +4.67% | 27.24 | 3.54 |
| 05/25 | 497 | 508 | 489 | 495 | +2.38% | 976,400 | 969億1783万 | +7.84% | 28 | 3.64 |
| 05/22 | 494 | 494 | 475 | 484 | -3.3% | 1,008,800 | 946億6620万 | +5.57% | 27.35 | 3.56 |
| 05/21 | 526 | 540 | 496 | 500 | -2.15% | 1,687,600 | 978億9680万 | +9.17% | 28.29 | 3.68 |
| 05/20 | 505 | 517 | 502 | 511 | +1.29% | 704,600 | 1000億5052万 | +11.82% | 28.91 | 3.76 |
| 05/19 | 502 | 524 | 494 | 505 | +6.21% | 1,155,400 | 987億7787万 | +10.39% | 28.54 | 3.71 |
| 05/18 | 476 | 490 | 460 | 475 | 0% | 1,047,200 | 930億196万 | +3.94% | 26.87 | 3.5 |
| 05/15 | 478 | 495 | 470 | 475 | -0.21% | 1,292,200 | 930億196万 | +3.71% | 26.87 | 3.5 |
| 05/14 | 460 | 491 | 451 | 476 | +13.06% | 2,654,600 | 931億9775万 | +3.7% | 26.93 | 3.5 |
| 05/13 | 442 | 447 | 420 | 421 | -5.39% | 946,400 | 824億2910万 | -8.48% | 23.82 | 3.1 |
| 05/12 | 445 | 447 | 439 | 445 | -0.56% | 728,200 | 871億2815万 | -3.68% | 25.17 | 3.28 |
| 05/11 | 454 | 455 | 446 | 448 | -0.44% | 533,800 | 876億1763万 | -3.35% | 25.32 | 3.29 |
| 05/08 | 450 | 457 | 446 | 450 | +0.33% | 602,000 | 880億922万 | -3.13% | 25.43 | 3.31 |
| 05/07 | 446 | 448 | 437 | 448 | +0.11% | 1,076,800 | 877億1553万 | -3.45% | 25.34 | 3.3 |
| 05/01 | 445 | 448 | 440 | 448 | -0.89% | 689,000 | 876億1763万 | -3.76% | 25.32 | 3.29 |
| 04/30 | 450 | 457 | 448 | 452 | +0.22% | 750,800 | 884億81万 | -3.11% | 25.54 | 3.32 |
| 04/28 | 438 | 451 | 435 | 451 | +2.04% | 1,129,000 | 882億501万 | -3.94% | 25.49 | 3.32 |
| 04/27 | 442 | 452 | 439 | 442 | +0.68% | 1,017,400 | 864億4287万 | -6.26% | 24.98 | 3.25 |
| 04/24 | 416 | 441 | 415 | 439 | +5.54% | 1,453,800 | 858億5549万 | -7.29% | 24.81 | 3.23 |
| 04/23 | 413 | 418 | 405 | 416 | -0.95% | 1,078,400 | 813億5224万 | -12.71% | 23.51 | 3.06 |
| 04/22 | 430 | 431 | 418 | 420 | -2.33% | 1,222,000 | 821億3541万 | -12.42% | 23.73 | 3.09 |
| 04/21 | 444 | 452 | 429 | 430 | -3.48% | 1,271,800 | 840億9335万 | -10.71% | 24.3 | 3.16 |
| 04/20 | 471 | 473 | 440 | 445 | -5.52% | 1,337,600 | 871億2815万 | -7.68% | 25.17 | 3.28 |
| 04/17 | 473 | 480 | 469 | 471 | -0.11% | 761,000 | 922億1878万 | -2.28% | 26.64 | 3.47 |
| 04/16 | 481 | 498 | 471 | 472 | +0.64% | 739,600 | 923億1668万 | -1.98% | 26.67 | 3.47 |
| 04/15 | 476 | 482 | 469 | 469 | -0.32% | 636,400 | 917億2930万 | -2.4% | 26.5 | 3.45 |
| 04/14 | 479 | 485 | 468 | 470 | +0.43% | 541,800 | 920億2299万 | -1.67% | 26.59 | 3.46 |
| 04/13 | 467 | 476 | 463 | 468 | -1.27% | 758,000 | 916億3140万 | -1.89% | 26.48 | 3.44 |
| 04/10 | 500 | 500 | 472 | 474 | -6.97% | 881,000 | 928億616万 | -0.21% | 26.81 | 3.49 |
| 04/09 | 507 | 515 | 505 | 510 | +0.99% | 526,800 | 997億5683万 | +8.17% | 28.82 | 3.75 |
| 04/08 | 523 | 523 | 499 | 505 | -1.37% | 1,043,600 | 987億7787万 | +8.26% | 28.54 | 3.71 |
| 04/07 | 501 | 514 | 501 | 512 | +1.49% | 1,189,600 | 1001億4842万 | +10.95% | 28.94 | 3.76 |
| 04/06 | 486 | 510 | 484 | 504 | +3.28% | 1,135,200 | 986億7997万 | +10.77% | 28.51 | 3.71 |
| 04/03 | 484 | 496 | 482 | 488 | +2.52% | 744,200 | 955億4727万 | +8.69% | 27.61 | 3.59 |
| 04/02 | 485 | 505 | 475 | 476 | -1.75% | 1,195,400 | 931億9775万 | +7.45% | 26.93 | 3.5 |
| 04/01 | 461 | 485 | 461 | 485 | +6.84% | 1,207,200 | 948億6199万 | +10.62% | 27.41 | 3.57 |
| 03/31 | 459 | 468 | 454 | 454 | -0.55% | 1,054,800 | 887億9239万 | +4.98% | 25.65 | 3.34 |
| 03/30 | 469 | 469 | 452 | 456 | -4.2% | 1,268,400 | 892億8188万 | +6.79% | 25.8 | 3.36 |
| 03/27 | 478 | 487 | 459 | 476 | -0.52% | 1,614,800 | 931億9775万 | +12.8% | 26.93 | 3.5 |
| 03/26 | 523 | 524 | 475 | 479 | -7.89% | 2,212,600 | 936億8723万 | +15.02% | 27.07 | 3.52 |
| 03/25 | 501 | 523 | 500 | 520 | +2.87% | 1,494,800 | 1017億1477万 | +27.02% | 29.39 | 3.82 |
| 03/24 | 526 | 526 | 499 | 505 | +1.81% | 1,351,800 | 988億7576万 | +26.25% | 28.57 | 3.72 |
| 03/23 | 492 | 498 | 478 | 496 | -0.1% | 1,786,000 | 971億1362万 | +26.21% | 28.06 | 3.65 |
| 03/19 | 492 | 500 | 486 | 497 | -0.1% | 1,803,400 | 972億1152万 | +28.63% | 28.09 | 3.65 |
| 03/18 | 476 | 499 | 465 | 497 | +5.74% | 1,557,200 | 973億941万 | +31.48% | 28.12 | 3.66 |
| 03/17 | 470 | 484 | 467 | 470 | +2.96% | 1,317,600 | 920億2299万 | +27.03% | 26.59 | 3.46 |
| 03/16 | 448 | 461 | 444 | 457 | +2.01% | 1,015,800 | 893億7977万 | +25.76% | 25.82 | 3.36 |
| 03/13 | 430 | 457 | 429 | 448 | +3.35% | 1,812,800 | 876億1763万 | +25.35% | 25.32 | 3.29 |
| 03/12 | 441 | 442 | 422 | 433 | -3.35% | 2,141,800 | 847億7862万 | +23.01% | 24.5 | 3.19 |
| 03/11 | 442 | 458 | 441 | 448 | +2.52% | 1,523,800 | 877億1553万 | +29.11% | 25.34 | 3.3 |
| 03/10 | 430 | 441 | 421 | 437 | +1.63% | 2,048,600 | 855億6180万 | +27.78% | 24.72 | 3.22 |
| 03/09 | 407 | 435 | 401 | 430 | +3.74% | 2,853,000 | 841億9124万 | +27.22% | 24.33 | 3.16 |
| 03/06 | 397 | 421 | 389 | 415 | +5.34% | 2,279,800 | 811億5644万 | +24.1% | 23.45 | 3.05 |
| 03/05 | 385 | 402 | 382 | 394 | +4.1% | 1,686,400 | 770億4478万 | +18.88% | 22.26 | 2.9 |
| 03/04 | 372 | 385 | 364 | 378 | +2.72% | 2,519,800 | 740億998万 | +14.55% | 21.38 | 2.78 |
| 03/03 | 359 | 375 | 357 | 368 | +3.37% | 1,759,600 | 720億5204万 | +11.85% | 20.82 | 2.71 |
| 03/02 | 349 | 357 | 347 | 356 | -0.84% | 1,389,000 | 697億252万 | +8.54% | 20.14 | 2.62 |
| 02/27 | 358 | 363 | 342 | 359 | +0.84% | 1,480,400 | 702億8990万 | +9.45% | 20.31 | 2.64 |
| 02/26 | 345 | 362 | 340 | 356 | +4.71% | 1,807,800 | 697億252万 | +8.54% | 20.14 | 2.62 |
| 02/25 | 334 | 343 | 323 | 340 | +3.34% | 1,958,600 | 665億6982万 | +3.66% | 19.23 | 2.5 |
| 02/24 | 325 | 336 | 321 | 329 | -3.24% | 4,418,200 | 644億1609万 | 0% | 18.61 | 2.42 |
| 02/20 | 329 | 343 | 326 | 340 | +3.19% | 2,239,800 | 665億6982万 | +2.72% | 19.23 | 2.5 |
| 02/19 | 325 | 333 | 322 | 330 | +2.81% | 2,065,800 | 645億1399万 | -0.75% | 18.64 | 2.43 |
| 02/18 | 304 | 324 | 303 | 321 | +5.25% | 1,639,800 | 627億5184万 | -4.04% | 18.13 | 2.36 |
| 02/17 | 305 | 306 | 300 | 305 | -0.33% | 1,218,200 | 596億1915万 | -9.38% | 17.23 | 2.24 |
| 02/16 | 305 | 308 | 294 | 306 | -3.02% | 2,524,600 | 598億1494万 | -9.88% | 17.28 | 2.25 |
| 02/13 | 345 | 349 | 306 | 315 | -0.79% | 3,857,400 | 616億7498万 | -7.62% | 17.82 | 2.32 |
| 02/12 | 313 | 319 | 299 | 318 | +1.76% | 2,231,000 | 621億6446万 | -7.7% | 17.96 | 2.34 |
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 | |
| 2013年 12月期 | 347 2,777 5/14 | 148 1,180 3/22 | 219,196,000 27,399,500 3/22 | 616億8327万 | 262億1039万 | +43.55% 5/14 | -27.53% 6/6 |
| 2014年 12月期 | 259 2,070 1/9 | 161 1,291 2/28 | 9,508,800 1,188,600 8/1 | 541億89万 | 337億4506万 | +16.1% 4/2 | -16.98% 2/27 |
| 2015年 12月期 | 300 2,400 3/30 | 126 1,005 8/25 | 21,881,600 2,735,200 7/10 | 629億3208万 | 253億6037万 | +15.25% 3/23 | -27.93% 7/13 |
| 2016年 12月期 | 185 738 12/15 | 112 892 6/24 | 29,512,800 3,689,100 11/21 | 361億2391万 | 218億3098万 | +25.12% 12/7 | -15.21% 11/9 |
| 2017年 12月期 | 297 1,188 12/1 | 157 628 2/22 627 2/16 | 9,990,400 2,497,600 2/15 | 581億5069万 | 307億3959万 | +17.03% 11/20 | -7.85% 4/6 |
| 2018年 12月期 | 417 833 10/1 | 247 493 12/26 | 8,704,000 4,352,000 7/25 | 815億4803万 | 482億6312万 | +17.37% 9/28 | -16.7% 12/26 |
| 2019年 12月期 | 367 734 12/2 | 253 506 1/4 | 8,385,600 4,192,800 11/27 | 718億5625万 | 495億3578万 | +14.82% 11/29 | -7.22% 2/3 1/30 |
| 2020年 12月期 | 369 738 12/16 | 177 353 3/13 | 5,513,400 2,756,700 12/28 | 722億4783万 | 345億5757万 | +13.23% 5/18 | -24.95% 3/13 |
| 2021年 12月期 | 344 688 1/4 | 216 431 12/29 431 12/27 | 5,231,400 2,615,700 12/29 | 673億5299万 | 421億9352万 | +10.31% 9/17 | -17.87% 2/18 |
| 2022年 12月期 | 278 555 11/9 | 156 312 2/10 | 9,472,400 4,736,200 5/31 | 543億3272万 | 305億4380万 | +13.43% 6/9 | -12.99% 12/8 |
| 2023年 12月期 | 300 600 11/21 | 195 389 3/28 | 4,520,600 2,260,300 7/28 | 587億3808万 | 380億8185万 | +14.26% 8/29 | -9.73% 3/20 |
| 2024年 12月期 | 377 753 9/2 | 225 449 5/22 | 2,680,400 1,340,200 7/30 | 737億1629万 | 439億5566万 | +17.65% 8/20 | -16.03% 5/22 |
| 2025年 12月期 | 411 821 8/7 | 261 521 4/7 | 2,495,400 1,247,700 7/17 | 803億7327万 | 510億423万 | +10.4% 3/13 | -17.82% 4/7 |
| 最新 | 423 2026/7/9 | 475,900 | 828億2069万 | +5.75% 400 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/07/09 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
112円（2016/06/24） - 279%（3.79倍）
423円（7/9）
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。
