ベネフィットジャパン（3934）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,955
- 始値
- 1,959
- 高値
- 1,985
- 安値
- 1,959
- 終値 +0.92%
- 1,973
- 出来高 -13.33%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,952 - 株価（25日）
移動平均値 - -3.99%
2,055 - 出来高（5日）
移動平均値 - -25.29%
1,740
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,959 | 1,985 | 1,959 | 1,973 | +0.92% | 1,300 | 118億6551万 | -3.99% | 12.58 | 1.38 |
| 03/25 | 1,945 | 1,996 | 1,945 | 1,955 | +0.77% | 1,500 | 117億5726万 | -5.37% | 12.47 | 1.37 |
| 03/24 | 1,946 | 1,947 | 1,940 | 1,940 | +0.99% | 1,700 | 116億6705万 | -6.6% | 12.37 | 1.36 |
| 03/23 | 1,958 | 1,958 | 1,921 | 1,921 | -2.49% | 3,200 | 115億5087万 | -8.09% | 12.25 | 1.35 |
| 03/19 | 1,966 | 1,972 | 1,966 | 1,970 | -1.94% | 1,000 | 118億4550万 | -6.15% | 12.57 | 1.38 |
| 03/18 | 2,000 | 2,009 | 1,950 | 2,009 | +0.55% | 1,500 | 120億8001万 | -4.33% | 12.81 | 1.41 |
| 03/17 | 1,994 | 1,999 | 1,979 | 1,998 | -0.1% | 2,600 | 120億1387万 | -4.86% | 12.74 | 1.4 |
| 03/16 | 2,009 | 2,011 | 2,000 | 2,000 | -0.5% | 2,000 | 120億2589万 | -4.81% | 12.76 | 1.4 |
| 03/13 | 2,002 | 2,010 | 2,002 | 2,010 | -0.3% | 1,200 | 120億8602万 | -4.29% | 12.82 | 1.41 |
| 03/12 | 2,016 | 2,016 | 2,016 | 2,016 | -0.05% | 800 | 121億2210万 | -3.91% | 12.86 | 1.41 |
| 03/11 | 2,021 | 2,035 | 2,017 | 2,017 | -0.69% | 1,800 | 121億2811万 | -3.72% | 12.86 | 1.41 |
| 03/10 | 2,008 | 2,031 | 1,995 | 2,031 | +0.59% | 2,400 | 122億1229万 | -2.96% | 12.95 | 1.42 |
| 03/09 | 1,985 | 2,019 | 1,984 | 2,019 | -0.49% | 3,100 | 121億4014万 | -3.35% | 12.88 | 1.41 |
| 03/06 | 2,003 | 2,029 | 2,003 | 2,029 | +0.05% | 900 | 122億27万 | -2.73% | 12.94 | 1.42 |
| 03/05 | 2,071 | 2,071 | 2,028 | 2,028 | +2.37% | 1,900 | 121億9425万 | -2.64% | 12.93 | 1.42 |
| 03/04 | 2,003 | 2,050 | 1,981 | 1,981 | -4.76% | 6,200 | 119億1164万 | -4.67% | 12.64 | 1.39 |
| 03/03 | 2,080 | 2,084 | 2,070 | 2,080 | -1.05% | 1,800 | 125億693万 | +0.24% | 13.27 | 1.46 |
| 03/02 | 2,115 | 2,116 | 2,100 | 2,102 | -1.27% | 1,700 | 126億3921万 | +1.64% | 13.41 | 1.47 |
| 02/27 | 2,112 | 2,129 | 2,112 | 2,129 | +0.66% | 1,800 | 128億156万 | +3.45% | 13.58 | 1.49 |
| 02/26 | 2,135 | 2,135 | 2,065 | 2,115 | -0.89% | 3,300 | 127億1738万 | +3.27% | 13.49 | 1.48 |
| 02/25 | 2,133 | 2,163 | 2,133 | 2,134 | -0.93% | 1,400 | 128億3163万 | +4.71% | 13.61 | 1.49 |
| 02/24 | 2,205 | 2,230 | 2,135 | 2,154 | -3.41% | 4,100 | 129億5188万 | +6.11% | 13.74 | 1.51 |
| 02/20 | 2,217 | 2,269 | 2,217 | 2,230 | -1.63% | 2,400 | 134億887万 | +10.4% | 14.22 | 1.56 |
| 02/19 | 2,221 | 2,269 | 2,221 | 2,267 | -0.09% | 800 | 136億3135万 | +13.01% | 14.46 | 1.59 |
| 02/18 | 2,206 | 2,270 | 2,206 | 2,269 | +0.58% | 3,700 | 136億4337万 | +14.02% | 14.47 | 1.59 |
| 02/17 | 2,230 | 2,256 | 2,229 | 2,256 | +1.17% | 1,300 | 135億6521万 | +14.34% | 14.39 | 1.58 |
| 02/16 | 2,199 | 2,270 | 2,194 | 2,230 | -0.84% | 4,200 | 134億887万 | +14.01% | 14.22 | 1.56 |
| 02/13 | 2,160 | 2,249 | 2,131 | 2,249 | +4.07% | 6,900 | 135億2312万 | +15.87% | 14.34 | 1.57 |
| 02/12 | 2,083 | 2,250 | 2,026 | 2,161 | +8.27% | 23,100 | 129億9398万 | +12.32% | 13.78 | 1.51 |
| 02/10 | 2,006 | 2,006 | 1,976 | 1,996 | -0.65% | 2,900 | 120億184万 | +4.45% | 12.73 | 1.4 |
| 02/09 | 1,979 | 2,025 | 1,978 | 2,009 | +0.4% | 5,200 | 120億8001万 | +5.51% | 12.81 | 1.41 |
| 02/06 | 1,983 | 2,001 | 1,975 | 2,001 | +1.21% | 1,300 | 120億3190万 | +5.54% | 12.76 | 1.4 |
| 02/05 | 1,976 | 1,985 | 1,976 | 1,977 | +0.05% | 900 | 118億8759万 | +4.71% | 12.61 | 1.38 |
| 02/04 | 1,952 | 2,052 | 1,952 | 1,976 | +1.59% | 5,400 | 118億8158万 | +5.11% | 12.6 | 1.38 |
| 02/03 | 1,961 | 1,961 | 1,944 | 1,945 | -0.31% | 900 | 116億9518万 | +3.96% | 12.41 | 1.36 |
| 02/02 | 1,939 | 1,961 | 1,939 | 1,951 | +0.72% | 1,000 | 117億3126万 | +4.67% | 12.44 | 1.37 |
| 01/30 | 1,961 | 1,961 | 1,922 | 1,937 | -0.72% | 1,800 | 116億4708万 | +4.36% | 12.35 | 1.36 |
| 01/29 | 1,954 | 1,960 | 1,922 | 1,951 | +0.31% | 2,400 | 117億3126万 | +5.57% | 12.44 | 1.37 |
| 01/28 | 1,904 | 1,950 | 1,901 | 1,945 | +1.46% | 2,500 | 116億9518万 | +5.76% | 12.41 | 1.36 |
| 01/27 | 1,883 | 1,917 | 1,881 | 1,917 | +1.37% | 2,900 | 115億2682万 | +4.75% | 12.23 | 1.34 |
| 01/26 | 1,897 | 1,897 | 1,868 | 1,891 | -0.37% | 2,200 | 113億7048万 | +3.73% | 12.06 | 1.32 |
| 01/23 | 1,850 | 1,898 | 1,850 | 1,898 | +2.59% | 3,700 | 114億1257万 | +4.52% | 12.11 | 1.33 |
| 01/22 | 1,897 | 1,903 | 1,850 | 1,850 | -1.75% | 3,500 | 111億2395万 | +2.21% | 11.8 | 1.3 |
| 01/21 | 1,884 | 1,885 | 1,880 | 1,883 | -0.11% | 1,900 | 113億2238万 | +4.26% | 12.01 | 1.32 |
| 01/20 | 1,928 | 1,928 | 1,885 | 1,885 | -2.08% | 3,400 | 113億3440万 | +4.72% | 12.02 | 1.32 |
| 01/19 | 1,915 | 1,926 | 1,904 | 1,925 | +1.32% | 2,200 | 115億7492万 | +7.3% | 12.28 | 1.35 |
| 01/16 | 1,890 | 1,902 | 1,890 | 1,900 | +0.85% | 2,800 | 114億2460万 | +6.38% | 12.12 | 1.33 |
| 01/15 | 1,879 | 1,884 | 1,873 | 1,884 | +0.86% | 3,500 | 113億2839万 | +5.9% | 12.02 | 1.32 |
| 01/14 | 1,861 | 1,868 | 1,850 | 1,868 | +1.3% | 4,300 | 112億3218万 | +5.36% | 11.91 | 1.31 |
| 01/13 | 1,858 | 1,858 | 1,840 | 1,844 | +0.33% | 2,900 | 110億8787万 | +4.36% | 11.76 | 1.29 |
| 01/09 | 1,838 | 1,838 | 1,835 | 1,838 | +0.27% | 1,100 | 110億5179万 | +4.31% | 11.72 | 1.29 |
| 01/08 | 1,856 | 1,856 | 1,831 | 1,833 | -0.38% | 3,100 | 110億2173万 | +4.27% | 11.69 | 1.28 |
| 01/07 | 1,835 | 1,840 | 1,830 | 1,840 | +0.11% | 2,300 | 110億6382万 | +4.84% | 11.74 | 1.29 |
| 01/06 | 1,834 | 1,838 | 1,825 | 1,838 | +1.21% | 3,100 | 110億5179万 | +5.03% | 11.72 | 1.29 |
| 01/05 | 1,809 | 1,834 | 1,809 | 1,816 | +0.55% | 5,300 | 109億1951万 | +3.95% | 11.58 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 1,807 | 1,809 | 1,800 | 1,806 | -0.06% | 2,000 | 108億5938万 | +3.56% | 11.52 | 1.26 |
| 12/29 | 1,787 | 1,807 | 1,775 | 1,807 | +2.15% | 4,100 | 108億6539万 | +3.67% | 11.53 | 1.26 |
| 12/26 | 1,753 | 1,769 | 1,753 | 1,769 | +0.57% | 3,800 | 106億3690万 | +1.55% | 11.28 | 1.24 |
| 12/25 | 1,753 | 1,763 | 1,753 | 1,759 | -0.45% | 3,700 | 105億7677万 | +0.92% | 11.22 | 1.23 |
| 12/24 | 1,755 | 1,767 | 1,753 | 1,767 | +0.4% | 2,800 | 106億2487万 | +1.32% | 11.27 | 1.24 |
| 12/23 | 1,741 | 1,760 | 1,741 | 1,760 | +1.68% | 7,000 | 105億8278万 | +0.86% | 11.23 | 1.23 |
| 12/22 | 1,729 | 1,744 | 1,726 | 1,731 | +0.41% | 3,300 | 104億841万 | -0.92% | 11.04 | 1.21 |
| 12/19 | 1,723 | 1,725 | 1,723 | 1,724 | +0.06% | 2,000 | 103億6632万 | -1.49% | 11 | 1.21 |
| 12/18 | 1,727 | 1,727 | 1,722 | 1,723 | -0.23% | 2,100 | 103億6030万 | -1.77% | 10.99 | 1.21 |
| 12/17 | 1,725 | 1,727 | 1,723 | 1,727 | -0.23% | 1,400 | 103億8436万 | -1.76% | 11.02 | 1.21 |
| 12/16 | 1,731 | 1,731 | 1,730 | 1,731 | -0.63% | 1,300 | 104億841万 | -1.82% | 11.04 | 1.21 |
| 12/15 | 1,733 | 1,766 | 1,731 | 1,742 | -0.06% | 2,400 | 104億7455万 | -1.75% | 11.11 | 1.22 |
| 12/12 | 1,728 | 1,743 | 1,728 | 1,743 | +0.87% | 1,800 | 104億8056万 | -2.08% | 11.12 | 1.22 |
| 12/11 | 1,739 | 1,743 | 1,727 | 1,728 | -1.54% | 1,600 | 103億9037万 | -3.14% | 11.02 | 1.21 |
| 12/10 | 1,736 | 1,755 | 1,731 | 1,755 | +1.68% | 5,400 | 105億5272万 | -1.9% | 11.19 | 1.23 |
| 12/09 | 1,715 | 1,726 | 1,704 | 1,726 | +0.64% | 3,700 | 103億7834万 | -3.74% | 11.01 | 1.21 |
| 12/08 | 1,722 | 1,722 | 1,705 | 1,715 | -0.58% | 4,300 | 103億1220万 | -4.62% | 10.94 | 1.2 |
| 12/05 | 1,728 | 1,730 | 1,725 | 1,725 | -0.23% | 1,400 | 103億7233万 | -4.38% | 11 | 1.21 |
| 12/04 | 1,729 | 1,738 | 1,729 | 1,729 | 0% | 3,000 | 103億9638万 | -4.48% | 11.03 | 1.21 |
| 12/03 | 1,735 | 1,740 | 1,729 | 1,729 | -0.35% | 1,900 | 103億9638万 | -4.79% | 11.03 | 1.21 |
| 12/02 | 1,747 | 1,747 | 1,735 | 1,735 | -0.17% | 2,100 | 104億3246万 | -4.88% | 11.07 | 1.21 |
| 12/01 | 1,724 | 1,750 | 1,724 | 1,738 | +0.87% | 2,500 | 104億5050万 | -5.03% | 11.09 | 1.22 |
| 11/28 | 1,752 | 1,761 | 1,700 | 1,723 | -2.38% | 10,400 | 103億6030万 | -6.21% | 10.99 | 1.21 |
| 11/27 | 1,767 | 1,767 | 1,752 | 1,765 | +0.86% | 1,200 | 106億1285万 | -4.34% | 11.26 | 1.24 |
| 11/26 | 1,769 | 1,769 | 1,749 | 1,750 | -1.57% | 14,300 | 105億2265万 | -5.41% | 11.16 | 1.23 |
| 11/25 | 1,798 | 1,798 | 1,775 | 1,778 | 0% | 2,800 | 106億9102万 | -4.2% | 11.34 | 1.24 |
| 11/21 | 1,777 | 1,799 | 1,777 | 1,778 | -0.34% | 4,900 | 106億9102万 | -4.46% | 11.34 | 1.24 |
| 11/20 | 1,781 | 1,786 | 1,781 | 1,784 | -0.67% | 2,300 | 107億2709万 | -4.45% | 11.38 | 1.25 |
| 11/19 | 1,792 | 1,798 | 1,792 | 1,796 | -0.22% | 3,500 | 107億9925万 | -4.06% | 11.46 | 1.26 |
| 11/18 | 1,801 | 1,811 | 1,800 | 1,800 | -0.28% | 2,400 | 108億2330万 | -4.05% | 11.48 | 1.26 |
| 11/17 | 1,817 | 1,817 | 1,805 | 1,805 | +0.17% | 2,700 | 108億5337万 | -3.99% | 11.51 | 1.26 |
| 11/14 | 1,802 | 1,809 | 1,802 | 1,802 | -1.26% | 5,200 | 108億3533万 | -4.45% | 11.49 | 1.26 |
| 11/13 | 1,822 | 1,829 | 1,822 | 1,825 | -0.27% | 2,900 | 109億7363万 | -3.49% | 11.64 | 1.28 |
| 11/12 | 1,836 | 1,845 | 1,828 | 1,830 | -0.33% | 6,100 | 110億369万 | -3.43% | 11.67 | 1.28 |
| 11/11 | 1,836 | 1,867 | 1,820 | 1,836 | -7.69% | 26,700 | 110億3977万 | -3.27% | 11.71 | 1.29 |
| 11/10 | 1,915 | 2,000 | 1,886 | 1,989 | +4.3% | 12,500 | 119億5975万 | +4.57% | 12.69 | 1.39 |
| 11/07 | 1,841 | 1,907 | 1,841 | 1,907 | +2.53% | 1,900 | 114億6669万 | +0.37% | 12.16 | 1.33 |
| 11/06 | 1,828 | 1,889 | 1,820 | 1,860 | +0.7% | 1,400 | 111億8408万 | -2.16% | 11.86 | 1.3 |
| 11/05 | 1,849 | 1,849 | 1,800 | 1,847 | -0.48% | 2,500 | 111億591万 | -3.04% | 11.78 | 1.29 |
| 11/04 | 1,846 | 1,856 | 1,845 | 1,856 | +0.27% | 1,900 | 111億6003万 | -2.83% | 11.84 | 1.3 |
| 10/31 | 1,847 | 1,869 | 1,847 | 1,851 | -0.96% | 2,900 | 111億2996万 | -3.24% | 11.81 | 1.3 |
| 10/30 | 1,845 | 1,869 | 1,845 | 1,869 | +0.48% | 4,000 | 112億3819万 | -2.5% | 11.92 | 1.31 |
| 10/29 | 1,885 | 1,885 | 1,860 | 1,860 | -2.05% | 1,600 | 111億8408万 | -3.13% | 11.86 | 1.3 |
| 10/28 | 1,899 | 1,899 | 1,899 | 1,899 | -0.58% | 600 | 114億1858万 | -1.15% | 12.11 | 1.33 |
| 10/27 | 1,899 | 1,910 | 1,899 | 1,910 | +0.74% | 1,700 | 114億8473万 | -0.57% | 12.18 | 1.34 |
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 | |
| 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 | +3.04% 5/10 | -3.87% 4/28 |
| 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 | +25.39% 1/23 | -9.84% 4/14 |
| 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 | +40.73% 1/26 | -12.77% 11/15 |
| 2019年 3月期 | 1,480 5/23 | 609 12/25 | 142,500 8/14 | 87億1194万 | 35億8991万 | +18.44% 2/28 | -27.41% 12/25 |
| 2020年 3月期 | 2,449 12/25 | 790 6/4 | 742,400 8/15 | 144億4033万 | 46億5686万 | +49.17% 8/20 | -24.71% 3/19 |
| 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 | +23.02% 11/13 | -15.19% 12/8 |
| 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 | +15.75% 8/13 | -16.38% 1/27 |
| 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 | +5.43% 4/17 | -15.12% 8/16 |
| 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 | +9.43% 12/4 | -11.21% 4/26 |
| 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 | +17.25% 5/2 | -21.29% 8/5 |
| 最新 | 1,973 2026/3/26 | 1,300 | 118億6551万 | -3.99% 2,055 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 232%（3.32倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/03/26 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
601円（2016/04/08） - 228%（3.28倍）
1,973円（3/26）
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。
