ベネフィットジャパン（3934）の時価総額の推移
- 2016年3月31日
- 43億9149万
- 2017年3月31日
- 60億1656万
- 2018年3月30日
- 74億4366万
- 2019年3月29日
- 53億9928万
- 2020年3月31日
- 72億312万
- 2021年3月31日
- 106億7017万
- 2022年3月31日
- 133億1097万
- 2023年3月31日
- 73億168万
- 2024年3月29日
- 72億6887万
- 2025年3月31日
- 67億8930万
2025/12/03～2026/05/07
株価＆時価総額の推移
| 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 | ||||||||||
| 05/07 | 2,052 | 2,060 | 1,921 | 1,949 | -2.65% | 6,100 | 117億2118万 | +4.06% | 11.51 | 1.36 |
| 05/01 | 2,097 | 2,097 | 1,904 | 2,002 | +6.38% | 12,000 | 120億3992万 | +6.83% | 11.82 | 1.4 |
| 04/30 | 1,871 | 1,882 | 1,871 | 1,882 | +0.64% | 200 | 113億1825万 | +0.53% | 11.11 | 1.32 |
| 04/28 | 1,872 | 1,901 | 1,865 | 1,870 | -1.99% | 800 | 112億4608万 | -0.27% | 11.04 | 1.31 |
| 04/27 | 1,926 | 1,929 | 1,900 | 1,908 | -2.95% | 1,400 | 114億7461万 | +1.65% | 11.26 | 1.34 |
| 04/24 | 1,968 | 1,968 | 1,966 | 1,966 | +0.82% | 400 | 118億2342万 | +4.63% | 11.61 | 1.38 |
| 04/23 | 1,940 | 1,950 | 1,920 | 1,950 | +1.56% | 2,100 | 117億2719万 | +3.67% | 11.51 | 1.37 |
| 04/22 | 1,898 | 1,920 | 1,898 | 1,920 | +1.16% | 3,100 | 115億4678万 | +1.96% | 11.34 | 1.34 |
| 04/21 | 1,863 | 1,898 | 1,863 | 1,898 | +1.66% | 2,100 | 114億1447万 | +0.64% | 11.21 | 1.33 |
| 04/20 | 1,905 | 1,905 | 1,865 | 1,867 | -1.27% | 1,000 | 112億2804万 | -1.22% | 11.02 | 1.31 |
| 04/16 | 1,891 | 1,891 | 1,891 | 1,891 | +2.22% | 100 | 113億7237万 | -0.26% | 11.16 | 1.32 |
| 04/15 | 1,835 | 1,850 | 1,835 | 1,850 | -0.38% | 500 | 111億2580万 | -2.68% | 10.92 | 1.3 |
| 04/14 | 1,886 | 1,886 | 1,857 | 1,857 | -0.43% | 500 | 111億6790万 | -2.72% | 10.96 | 1.3 |
| 04/13 | 1,832 | 1,868 | 1,820 | 1,865 | +1.8% | 800 | 112億1601万 | -2.61% | 11.01 | 1.31 |
| 04/10 | 1,836 | 1,836 | 1,832 | 1,832 | -0.22% | 300 | 110億1755万 | -4.68% | 10.82 | 1.28 |
| 04/09 | 1,832 | 1,836 | 1,832 | 1,836 | +1.1% | 700 | 110億4160万 | -4.87% | 10.84 | 1.29 |
| 04/08 | 1,816 | 1,826 | 1,816 | 1,816 | +0.55% | 1,100 | 109億2132万 | -6.15% | 10.72 | 1.27 |
| 04/07 | 1,806 | 1,814 | 1,806 | 1,806 | -0.11% | 700 | 108億6119万 | -7.19% | 10.66 | 1.26 |
| 04/06 | 1,808 | 1,818 | 1,806 | 1,808 | -0.6% | 2,600 | 108億7321万 | -7.66% | 10.67 | 1.27 |
| 04/03 | 1,805 | 1,825 | 1,805 | 1,819 | +1% | 600 | 109億3937万 | -7.71% | 10.74 | 1.27 |
| 04/02 | 1,852 | 1,852 | 1,801 | 1,801 | -0.88% | 400 | 108億3112万 | -9.13% | 10.63 | 1.26 |
| 04/01 | 1,854 | 1,854 | 1,800 | 1,817 | -0.22% | 1,100 | 109億2734万 | -8.97% | 10.73 | 1.27 |
| 03/31 | 1,861 | 1,862 | 1,820 | 1,821 | -1.94% | 1,200 | 109億5139万 | -9.36% | 10.75 | 1.27 |
| 03/30 | 1,806 | 1,867 | 1,806 | 1,857 | -4.33% | 2,400 | 111億6790万 | -8.34% | 10.96 | 1.3 |
| 03/27 | 1,962 | 1,986 | 1,941 | 1,941 | -1.62% | 3,700 | 116億7307万 | -4.95% | 11.46 | 1.36 |
| 03/26 | 1,959 | 1,985 | 1,959 | 1,973 | +0.92% | 1,300 | 118億6551万 | -3.99% | 11.65 | 1.38 |
| 03/25 | 1,945 | 1,996 | 1,945 | 1,955 | +0.77% | 1,500 | 117億5726万 | -5.37% | 11.54 | 1.37 |
| 03/24 | 1,946 | 1,947 | 1,940 | 1,940 | +0.99% | 1,700 | 116億6705万 | -6.6% | 11.45 | 1.36 |
| 03/23 | 1,958 | 1,958 | 1,921 | 1,921 | -2.49% | 3,200 | 115億5087万 | -8.09% | 11.34 | 1.35 |
| 03/19 | 1,966 | 1,972 | 1,966 | 1,970 | -1.94% | 1,000 | 118億4550万 | -6.15% | 11.63 | 1.38 |
| 03/18 | 2,000 | 2,009 | 1,950 | 2,009 | +0.55% | 1,500 | 120億8001万 | -4.33% | 11.86 | 1.41 |
| 03/17 | 1,994 | 1,999 | 1,979 | 1,998 | -0.1% | 2,600 | 120億1387万 | -4.86% | 11.8 | 1.4 |
| 03/16 | 2,009 | 2,011 | 2,000 | 2,000 | -0.5% | 2,000 | 120億2589万 | -4.81% | 11.81 | 1.4 |
| 03/13 | 2,002 | 2,010 | 2,002 | 2,010 | -0.3% | 1,200 | 120億8602万 | -4.29% | 11.87 | 1.41 |
| 03/12 | 2,016 | 2,016 | 2,016 | 2,016 | -0.05% | 800 | 121億2210万 | -3.91% | 11.9 | 1.41 |
| 03/11 | 2,021 | 2,035 | 2,017 | 2,017 | -0.69% | 1,800 | 121億2811万 | -3.72% | 11.91 | 1.41 |
| 03/10 | 2,008 | 2,031 | 1,995 | 2,031 | +0.59% | 2,400 | 122億1229万 | -2.96% | 11.99 | 1.42 |
| 03/09 | 1,985 | 2,019 | 1,984 | 2,019 | -0.49% | 3,100 | 121億4014万 | -3.35% | 11.92 | 1.41 |
| 03/06 | 2,003 | 2,029 | 2,003 | 2,029 | +0.05% | 900 | 122億27万 | -2.73% | 11.98 | 1.42 |
| 03/05 | 2,071 | 2,071 | 2,028 | 2,028 | +2.37% | 1,900 | 121億9425万 | -2.64% | 11.97 | 1.42 |
| 03/04 | 2,003 | 2,050 | 1,981 | 1,981 | -4.76% | 6,200 | 119億1164万 | -4.67% | 11.7 | 1.39 |
| 03/03 | 2,080 | 2,084 | 2,070 | 2,080 | -1.05% | 1,800 | 125億693万 | +0.24% | 12.28 | 1.46 |
| 03/02 | 2,115 | 2,116 | 2,100 | 2,102 | -1.27% | 1,700 | 126億3921万 | +1.64% | 12.41 | 1.47 |
| 02/27 | 2,112 | 2,129 | 2,112 | 2,129 | +0.66% | 1,800 | 128億156万 | +3.45% | 12.57 | 1.49 |
| 02/26 | 2,135 | 2,135 | 2,065 | 2,115 | -0.89% | 3,300 | 127億1738万 | +3.27% | 12.49 | 1.48 |
| 02/25 | 2,133 | 2,163 | 2,133 | 2,134 | -0.93% | 1,400 | 128億3163万 | +4.71% | 12.6 | 1.49 |
| 02/24 | 2,205 | 2,230 | 2,135 | 2,154 | -3.41% | 4,100 | 129億5188万 | +6.11% | 12.72 | 1.51 |
| 02/20 | 2,217 | 2,269 | 2,217 | 2,230 | -1.63% | 2,400 | 134億887万 | +10.4% | 13.17 | 1.56 |
| 02/19 | 2,221 | 2,269 | 2,221 | 2,267 | -0.09% | 800 | 136億3135万 | +13.01% | 13.38 | 1.59 |
| 02/18 | 2,206 | 2,270 | 2,206 | 2,269 | +0.58% | 3,700 | 136億4337万 | +14.02% | 13.4 | 1.59 |
| 02/17 | 2,230 | 2,256 | 2,229 | 2,256 | +1.17% | 1,300 | 135億6521万 | +14.34% | 13.32 | 1.58 |
| 02/16 | 2,199 | 2,270 | 2,194 | 2,230 | -0.84% | 4,200 | 134億887万 | +14.01% | 13.17 | 1.56 |
| 02/13 | 2,160 | 2,249 | 2,131 | 2,249 | +4.07% | 6,900 | 135億2312万 | +15.87% | 13.28 | 1.57 |
| 02/12 | 2,083 | 2,250 | 2,026 | 2,161 | +8.27% | 23,100 | 129億9398万 | +12.32% | 12.76 | 1.51 |
| 02/10 | 2,006 | 2,006 | 1,976 | 1,996 | -0.65% | 2,900 | 120億184万 | +4.45% | 11.78 | 1.4 |
| 02/09 | 1,979 | 2,025 | 1,978 | 2,009 | +0.4% | 5,200 | 120億8001万 | +5.51% | 11.86 | 1.41 |
| 02/06 | 1,983 | 2,001 | 1,975 | 2,001 | +1.21% | 1,300 | 120億3190万 | +5.54% | 11.81 | 1.4 |
| 02/05 | 1,976 | 1,985 | 1,976 | 1,977 | +0.05% | 900 | 118億8759万 | +4.71% | 11.67 | 1.38 |
| 02/04 | 1,952 | 2,052 | 1,952 | 1,976 | +1.59% | 5,400 | 118億8158万 | +5.11% | 11.67 | 1.38 |
| 02/03 | 1,961 | 1,961 | 1,944 | 1,945 | -0.31% | 900 | 116億9518万 | +3.96% | 11.48 | 1.36 |
| 02/02 | 1,939 | 1,961 | 1,939 | 1,951 | +0.72% | 1,000 | 117億3126万 | +4.67% | 11.52 | 1.37 |
| 01/30 | 1,961 | 1,961 | 1,922 | 1,937 | -0.72% | 1,800 | 116億4708万 | +4.36% | 11.44 | 1.36 |
| 01/29 | 1,954 | 1,960 | 1,922 | 1,951 | +0.31% | 2,400 | 117億3126万 | +5.57% | 11.52 | 1.37 |
| 01/28 | 1,904 | 1,950 | 1,901 | 1,945 | +1.46% | 2,500 | 116億9518万 | +5.76% | 11.48 | 1.36 |
| 01/27 | 1,883 | 1,917 | 1,881 | 1,917 | +1.37% | 2,900 | 115億2682万 | +4.75% | 11.32 | 1.34 |
| 01/26 | 1,897 | 1,897 | 1,868 | 1,891 | -0.37% | 2,200 | 113億7048万 | +3.73% | 11.16 | 1.32 |
| 01/23 | 1,850 | 1,898 | 1,850 | 1,898 | +2.59% | 3,700 | 114億1257万 | +4.52% | 11.21 | 1.33 |
| 01/22 | 1,897 | 1,903 | 1,850 | 1,850 | -1.75% | 3,500 | 111億2395万 | +2.21% | 10.92 | 1.3 |
| 01/21 | 1,884 | 1,885 | 1,880 | 1,883 | -0.11% | 1,900 | 113億2238万 | +4.26% | 11.12 | 1.32 |
| 01/20 | 1,928 | 1,928 | 1,885 | 1,885 | -2.08% | 3,400 | 113億3440万 | +4.72% | 11.13 | 1.32 |
| 01/19 | 1,915 | 1,926 | 1,904 | 1,925 | +1.32% | 2,200 | 115億7492万 | +7.3% | 11.36 | 1.35 |
| 01/16 | 1,890 | 1,902 | 1,890 | 1,900 | +0.85% | 2,800 | 114億2460万 | +6.38% | 11.22 | 1.33 |
| 01/15 | 1,879 | 1,884 | 1,873 | 1,884 | +0.86% | 3,500 | 113億2839万 | +5.9% | 11.12 | 1.32 |
| 01/14 | 1,861 | 1,868 | 1,850 | 1,868 | +1.3% | 4,300 | 112億3218万 | +5.36% | 11.03 | 1.31 |
| 01/13 | 1,858 | 1,858 | 1,840 | 1,844 | +0.33% | 2,900 | 110億8787万 | +4.36% | 10.89 | 1.29 |
| 01/09 | 1,838 | 1,838 | 1,835 | 1,838 | +0.27% | 1,100 | 110億5179万 | +4.31% | 10.85 | 1.29 |
| 01/08 | 1,856 | 1,856 | 1,831 | 1,833 | -0.38% | 3,100 | 110億2173万 | +4.27% | 10.82 | 1.28 |
| 01/07 | 1,835 | 1,840 | 1,830 | 1,840 | +0.11% | 2,300 | 110億6382万 | +4.84% | 10.86 | 1.29 |
| 01/06 | 1,834 | 1,838 | 1,825 | 1,838 | +1.21% | 3,100 | 110億5179万 | +5.03% | 10.85 | 1.29 |
| 01/05 | 1,809 | 1,834 | 1,809 | 1,816 | +0.55% | 5,300 | 109億1951万 | +3.95% | 10.72 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 1,807 | 1,809 | 1,800 | 1,806 | -0.06% | 2,000 | 108億5938万 | +3.56% | 10.66 | 1.26 |
| 12/29 | 1,787 | 1,807 | 1,775 | 1,807 | +2.15% | 4,100 | 108億6539万 | +3.67% | 10.67 | 1.26 |
| 12/26 | 1,753 | 1,769 | 1,753 | 1,769 | +0.57% | 3,800 | 106億3690万 | +1.55% | 10.44 | 1.24 |
| 12/25 | 1,753 | 1,763 | 1,753 | 1,759 | -0.45% | 3,700 | 105億7677万 | +0.92% | 10.38 | 1.23 |
| 12/24 | 1,755 | 1,767 | 1,753 | 1,767 | +0.4% | 2,800 | 106億2487万 | +1.32% | 10.43 | 1.24 |
| 12/23 | 1,741 | 1,760 | 1,741 | 1,760 | +1.68% | 7,000 | 105億8278万 | +0.86% | 10.39 | 1.23 |
| 12/22 | 1,729 | 1,744 | 1,726 | 1,731 | +0.41% | 3,300 | 104億841万 | -0.92% | 10.22 | 1.21 |
| 12/19 | 1,723 | 1,725 | 1,723 | 1,724 | +0.06% | 2,000 | 103億6632万 | -1.49% | 10.18 | 1.21 |
| 12/18 | 1,727 | 1,727 | 1,722 | 1,723 | -0.23% | 2,100 | 103億6030万 | -1.77% | 10.17 | 1.21 |
| 12/17 | 1,725 | 1,727 | 1,723 | 1,727 | -0.23% | 1,400 | 103億8436万 | -1.76% | 10.2 | 1.21 |
| 12/16 | 1,731 | 1,731 | 1,730 | 1,731 | -0.63% | 1,300 | 104億841万 | -1.82% | 10.22 | 1.21 |
| 12/15 | 1,733 | 1,766 | 1,731 | 1,742 | -0.06% | 2,400 | 104億7455万 | -1.75% | 10.28 | 1.22 |
| 12/12 | 1,728 | 1,743 | 1,728 | 1,743 | +0.87% | 1,800 | 104億8056万 | -2.08% | 10.29 | 1.22 |
| 12/11 | 1,739 | 1,743 | 1,727 | 1,728 | -1.54% | 1,600 | 103億9037万 | -3.14% | 10.2 | 1.21 |
| 12/10 | 1,736 | 1,755 | 1,731 | 1,755 | +1.68% | 5,400 | 105億5272万 | -1.9% | 10.36 | 1.23 |
| 12/09 | 1,715 | 1,726 | 1,704 | 1,726 | +0.64% | 3,700 | 103億7834万 | -3.74% | 10.19 | 1.21 |
| 12/08 | 1,722 | 1,722 | 1,705 | 1,715 | -0.58% | 4,300 | 103億1220万 | -4.62% | 10.13 | 1.2 |
| 12/05 | 1,728 | 1,730 | 1,725 | 1,725 | -0.23% | 1,400 | 103億7233万 | -4.38% | 10.18 | 1.21 |
| 12/04 | 1,729 | 1,738 | 1,729 | 1,729 | 0% | 3,000 | 103億9638万 | -4.48% | 10.21 | 1.21 |
| 12/03 | 1,735 | 1,740 | 1,729 | 1,729 | -0.35% | 1,900 | 103億9638万 | -4.79% | 10.21 | 1.21 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 3月期 | 1,233 3,700 3/24 | 743 2,230 3/31 | 5,893,800 1,964,600 3/24 | 71億9280万 | 43億3512万 | 43億9149万 3/31 |
| 2017年 3月期 | 1,115 3,345 3/31 | 601 1,802 4/8 | 306,900 102,300 6/14 | 65億2592万 | 35億308万 | 60億1656万 3/31 |
| 2018年 3月期 | 1,675 1/26 | 833 2,498 4/13 | 522,100 1/26 | 98億2990万 | 48億7184万 | 74億4366万 3/30 |
| 2019年 3月期 | 1,480 5/23 | 609 12/25 | 142,500 8/14 | 87億1194万 | 35億8991万 | 53億9928万 3/29 |
| 2020年 3月期 | 2,449 12/25 | 790 6/4 | 742,400 8/15 | 144億4033万 | 46億5686万 | 72億312万 3/31 |
| 2021年 3月期 | 2,385 11/13 | 1,138 4/6 | 471,000 11/13 | 141億1326万 | 67億1012万 | 106億7017万 3/31 |
| 2022年 3月期 | 3,015 11/12 | 1,768 4/8 | 91,400 8/12 | 179億1826万 | 104億6375万 | 133億1097万 3/31 |
| 2023年 3月期 | 2,273 4/4 | 1,170 3/13 | 114,200 11/11 | 135億1602万 | 69億6870万 | 73億168万 3/31 |
| 2024年 3月期 | 1,374 2/26 | 1,059 11/1 10/31 | 77,300 6/8 | 82億971万 | 63億2630万 | 72億6887万 3/29 |
| 2025年 3月期 | 1,290 7/12 7/1 | 942 8/5 | 34,700 2/21 | 77億3335万 | 56億4799万 | 67億8930万 3/31 |
| 最新 | 1,949 2026/5/7 | 6,100 | 117億2118万 | |||
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。
