ベネフィットジャパン（3934）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/24

前日 (9/18): 2,296
始値: 2,297
高値: 2,327
安値: 2,295
終値 -0.04%: 2,295
出来高 +100%: 1,400

乖離率

株価（5日） 移動平均値: -0.17%
2,299
株価（25日） 移動平均値: +0.04%
2,294
出来高（5日） 移動平均値: +37.25%
1,020

2026/04/24～2026/09/24

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
09/24	2,297	2,327	2,295	2,295	-0.04%	1,400	-	+0.04%	-	-
09/18	2,301	2,327	2,296	2,296	-0.39%	700	-	0%	-	-
09/17	2,303	2,306	2,303	2,305	-0.65%	700	-	+0.26%	-	-
09/16	2,283	2,320	2,283	2,320	+1.75%	1,000	-	+0.83%	-	-
09/15	2,274	2,307	2,272	2,280	-1.26%	1,300	-	-0.96%	-	-
09/14	2,288	2,309	2,285	2,309	+1.85%	3,200	-	+0.48%	-	-
09/11	2,272	2,272	2,266	2,267	-1.35%	3,900	-	-1.13%	-	-
09/10	2,271	2,298	2,271	2,298	+0.97%	700	-	+0.31%	-	-
09/09	2,276	2,276	2,276	2,276	-0.18%	600	-	-0.44%	-	-
09/08	2,280	2,281	2,280	2,280	0%	1,700	-	-0.04%	-	-
09/07	2,277	2,280	2,277	2,280	+0.09%	800	-	+0.13%	-	-
09/04	2,275	2,301	2,275	2,278	+0.4%	1,100	-	+0.13%	-	-
09/03	2,269	2,269	2,269	2,269	-0.96%	400	-	-0.09%	-	-
09/02	2,290	2,291	2,290	2,291	-0.99%	800	-	+1.06%	-	-
09/01	2,277	2,320	2,277	2,314	+1.05%	1,200	-	+2.3%	-	-
08/31	2,274	2,310	2,274	2,290	-0.39%	700	-	+1.51%	-	-
08/28	2,286	2,319	2,250	2,299	+0.22%	2,800	-	+2.04%	-	-
08/27	2,281	2,327	2,281	2,294	-1.08%	600	-	+2.05%	-	-
08/26	2,291	2,322	2,273	2,319	+0.39%	800	-	+3.3%	-	-
08/25	2,327	2,328	2,260	2,310	0%	2,000	-	+3.08%	-	-
08/24	2,280	2,310	2,280	2,310	+1.49%	1,200	-	+3.26%	-	-
08/20	2,270	2,276	2,270	2,276	+0.26%	900	-	+1.93%	-	-
08/19	2,280	2,280	2,270	2,270	-1.13%	1,300	-	+1.75%	-	-
08/18	2,302	2,342	2,290	2,296	-1.03%	3,600	-	+2.96%	-	-
08/17	2,353	2,353	2,320	2,320	-1.49%	1,800	-	+4.22%	-	-
08/14	2,365	2,371	2,355	2,355	-0.34%	4,000	-	+5.99%	-	-
08/13	2,390	2,390	2,363	2,363	-0.38%	2,400	-	+6.54%	-	-
08/12	2,495	2,497	2,372	2,372	+1.15%	10,300	-	+7.14%	-	-
08/10	2,186	2,350	2,186	2,345	+7.82%	6,800	-	+6.06%	-	-
08/07	2,210	2,210	2,175	2,175	-0.68%	400	-	-1.54%	-	-
08/06	2,173	2,190	2,173	2,190	-0.77%	400	-	-1.08%	-	-
08/05	2,215	2,215	2,203	2,207	+1.94%	1,100	-	-0.41%	-	-
08/04	2,160	2,167	2,160	2,165	+0.23%	600	-	-2.21%	-	-
08/03	2,184	2,185	2,160	2,160	-1.1%	3,500	-	-2.53%	-	-
07/31	2,178	2,185	2,178	2,184	-1.97%	1,200	-	-1.49%	-	-
07/30	2,151	2,228	2,151	2,228	+3.1%	900	-	+0.45%	-	-
07/29	2,155	2,205	2,155	2,161	-0.87%	1,600	-	-2.57%	-	-
07/28	2,160	2,180	2,160	2,180	+0.46%	900	-	-1.89%	-	-
07/27	2,171	2,171	2,170	2,170	-0.05%	900	-	-2.47%	-	-
07/24	2,166	2,171	2,166	2,171	-1.72%	600	-	-2.56%	-	-
07/23	2,161	2,211	2,161	2,209	+1.66%	500	-	-0.9%	-	-
07/22	2,200	2,201	2,156	2,173	-2.12%	1,200	-	-2.51%	-	-
07/21	2,201	2,222	2,201	2,220	+0.45%	1,000	-	-0.49%	-	-
07/17	2,205	2,210	2,205	2,210	0%	1,200	-	-1.03%	-	-
07/16	2,210	2,210	2,210	2,210	+0.18%	500	-	-1.03%	-	-
07/15	2,278	2,278	2,205	2,206	-1.34%	2,300	-	-1.16%	-	-
07/14	2,235	2,236	2,235	2,236	0%	500	-	+0.13%	-	-
07/13	2,234	2,236	2,220	2,236	+0.95%	1,400	-	+0.22%	-	-
07/10	2,205	2,215	2,200	2,215	+0.45%	1,800	-	-0.63%	-	-
07/09	2,210	2,255	2,205	2,205	-2%	1,600	-	-1.17%	-	-
07/08	2,260	2,310	2,188	2,250	-1.4%	1,600	-	+0.67%	-	-
07/07	2,262	2,282	2,262	2,282	+0.31%	700	-	+1.92%	-	-
07/06	2,329	2,329	2,275	2,275	-1.09%	600	-	+1.43%	-	-
07/03	2,262	2,300	2,262	2,300	-0.43%	1,100	-	+2.4%	-	-
07/02	2,248	2,311	2,248	2,310	+2.8%	1,100	-	+2.58%	-	-
07/01	2,157	2,248	2,157	2,247	+4.17%	1,600	-	-0.49%	-	-
06/30	2,151	2,157	2,151	2,157	-1.95%	600	-	-4.77%	-	-
06/29	2,180	2,200	2,178	2,200	+0.23%	1,400	-	-3.3%	-	-
06/26	2,200	2,219	2,195	2,195	-0.59%	1,900	-	-3.47%	-	-
06/25	2,212	2,218	2,208	2,208	-0.63%	700	-	-2.95%	-	-
06/24	2,222	2,272	2,222	2,222	-2.07%	2,200	-	-2.29%	-	-
06/23	2,215	2,280	2,215	2,269	+0.75%	700	-	-0.13%	-	-
06/22	2,282	2,282	2,240	2,252	+0.9%	2,100	-	-0.71%	-	-
06/19	2,200	2,232	2,200	2,232	+1.45%	900	-	-1.41%	-	-
06/18	2,200	2,230	2,196	2,200	-0.5%	2,100	-	-2.7%	-	-
06/17	2,204	2,242	2,198	2,211	-0.72%	3,400	-	-2.21%	-	-
06/16	2,221	2,282	2,221	2,227	-1.94%	1,100	-	-1.46%	-	-
06/15	2,201	2,300	2,201	2,271	+3.09%	2,200	-	+0.58%	-	-
06/12	2,200	2,215	2,200	2,203	+0.36%	1,500	-	-2.31%	-	-
06/11	2,178	2,195	2,178	2,195	-0.95%	1,900	-	-2.36%	-	-
06/10	2,196	2,219	2,190	2,216	+1.19%	2,000	-	-1.03%	-	-
06/09	2,200	2,250	2,190	2,190	-0.45%	3,700	-	-1.79%	-	-
06/08	2,223	2,245	2,191	2,200	-2.65%	4,500	-	-0.81%	-	-
06/05	2,303	2,304	2,260	2,260	-1.87%	1,900	-	+2.54%	-	-
06/04	2,343	2,343	2,303	2,303	-2.04%	3,900	-	+5.16%	-	-
06/03	2,399	2,399	2,346	2,351	-1.59%	2,300	-	+7.99%	-	-
06/02	2,363	2,395	2,345	2,389	+1.62%	2,300	-	+10.55%	-	-
06/01	2,450	2,450	2,351	2,351	-3.25%	3,500	-	+9.76%	-	-
05/29	2,460	2,479	2,420	2,430	-1.22%	2,200	-	+14.41%	-	-
05/28	2,481	2,500	2,432	2,460	+0.78%	3,700	-	+17.09%	-	-
05/27	2,400	2,450	2,330	2,441	+1.84%	6,200	-	+17.41%	-	-
05/26	2,181	2,531	2,181	2,397	+10.16%	14,700	-	+16.64%	-	-
05/25	2,200	2,210	2,176	2,176	-1.54%	1,300	-	+7.03%	-	-
05/22	2,185	2,210	2,185	2,210	+1.14%	1,600	-	+9.35%	-	-
05/21	2,185	2,200	2,180	2,185	0%	3,900	-	+8.92%	-	-
05/20	2,173	2,189	2,161	2,185	+1.11%	2,700	-	+9.69%	-	-
05/19	2,153	2,181	2,153	2,161	+0.14%	1,100	-	+9.31%	-	-
05/18	2,155	2,159	2,150	2,158	+0.05%	2,800	-	+9.93%	-	-
05/15	2,175	2,208	2,157	2,157	-1.95%	3,300	-	+10.67%	-	-
05/14	2,176	2,200	2,176	2,200	+0.69%	1,700	-	+13.7%	-	-
05/13	2,175	2,185	2,175	2,185	0%	900	-	+13.8%	-	-
05/12	2,190	2,195	2,185	2,185	0%	3,500	-	+14.7%	-	-
05/11	2,140	2,222	2,140	2,185	+7.11%	14,300	-	+15.61%	-	-
05/08	1,989	2,040	1,987	2,040	+4.67%	4,800	-	+8.68%	-	-
05/07	2,052	2,060	1,921	1,949	-2.65%	6,100	-	+4.06%	-	-
05/01	2,097	2,097	1,904	2,002	+6.38%	12,000	-	+6.83%	-	-
04/30	1,871	1,882	1,871	1,882	+0.64%	200	-	+0.53%	-	-
04/28	1,872	1,901	1,865	1,870	-1.99%	800	-	-0.27%	-	-
04/27	1,926	1,929	1,900	1,908	-2.95%	1,400	-	+1.65%	-	-
04/24	1,968	1,968	1,966	1,966	+0.82%	400	-	+4.63%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	65億2375万	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
2026年 3月期	2,270 2/18 2/16	993 4/7	178,900 5/13	136億4939万	59億5556万	+40.48% 5/12	-9.37% 3/31
最新	2,295 2026/9/24		1,400	138億7292万		+0.04% 2,294

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）
2026/09/24 vs 2025/12/30: 27%（1.27倍）
過去安値 601円（2016/04/08）: 282%（3.82倍）
2,295円（9/24）

ベネフィットジャパン（3934）の株価チャート

株価

9/24

乖離率

2026/04/24～2026/09/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート