- 3981
- 2026/09/30
- 時価
- 77億円
- PER 予
- 25.53倍
- 2017年以降
- 4.55-44.85倍
（2017-2025年） - PBR
- 0.86倍
- 2017年以降
- 0.74-3.11倍
（2017-2025年） - 配当 予
- 3.64%
- ROE 予
- 3.39%
- ROA 予
- 1.84%
- 資料
- Link
- CSV,JSON
ビーグリー（3981）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,233
- 始値
- 1,237
- 高値
- 1,237
- 安値
- 1,236
- 終値 +0.32%
- 1,237
- 出来高 -55.93%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +1.06%
1,224 - 株価（25日）
移動平均値 - +1.48%
1,219 - 出来高（5日）
移動平均値 - -41.7%
4,460
2026/05/01～2026/09/30
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 | 1,237 | 1,237 | 1,236 | 1,237 | +0.32% | 2,600 | - | +1.48% | - | - |
| 09/29 | 1,234 | 1,234 | 1,218 | 1,233 | +0.82% | 5,900 | - | +1.23% | - | - |
| 09/28 | 1,215 | 1,237 | 1,215 | 1,223 | +0.91% | 7,100 | - | +0.49% | - | - |
| 09/25 | 1,210 | 1,216 | 1,210 | 1,212 | -0.08% | 2,500 | - | -0.25% | - | - |
| 09/24 | 1,221 | 1,225 | 1,213 | 1,213 | -0.66% | 4,200 | - | -0.16% | - | - |
| 09/18 | 1,225 | 1,233 | 1,216 | 1,221 | -0.33% | 2,300 | - | +0.58% | - | - |
| 09/17 | 1,218 | 1,225 | 1,217 | 1,225 | +0.82% | 1,700 | - | +0.82% | - | - |
| 09/16 | 1,216 | 1,220 | 1,215 | 1,215 | -0.41% | 800 | - | 0% | - | - |
| 09/15 | 1,218 | 1,220 | 1,215 | 1,220 | -0.08% | 2,300 | - | +0.33% | - | - |
| 09/14 | 1,222 | 1,240 | 1,221 | 1,221 | +0.25% | 3,600 | - | +0.33% | - | - |
| 09/11 | 1,215 | 1,220 | 1,215 | 1,218 | -0.08% | 2,400 | - | +0.08% | - | - |
| 09/10 | 1,215 | 1,219 | 1,205 | 1,219 | +0.33% | 2,000 | - | +0.08% | - | - |
| 09/09 | 1,220 | 1,227 | 1,215 | 1,215 | -0.41% | 1,100 | - | -0.33% | - | - |
| 09/08 | 1,236 | 1,236 | 1,220 | 1,220 | -0.97% | 4,200 | - | +0.08% | - | - |
| 09/07 | 1,235 | 1,236 | 1,228 | 1,232 | -0.32% | 1,300 | - | +1.07% | - | - |
| 09/04 | 1,228 | 1,236 | 1,225 | 1,236 | +0.08% | 700 | - | +1.39% | - | - |
| 09/03 | 1,220 | 1,236 | 1,220 | 1,235 | +0.9% | 1,100 | - | +1.31% | - | - |
| 09/02 | 1,233 | 1,235 | 1,220 | 1,224 | -0.57% | 3,100 | - | +0.49% | - | - |
| 09/01 | 1,234 | 1,234 | 1,222 | 1,231 | +0.49% | 1,100 | - | +1.07% | - | - |
| 08/31 | 1,214 | 1,226 | 1,210 | 1,225 | +1.07% | 7,600 | - | +0.66% | - | - |
| 08/28 | 1,200 | 1,225 | 1,192 | 1,212 | +1.59% | 7,500 | - | -0.33% | - | - |
| 08/27 | 1,205 | 1,205 | 1,189 | 1,193 | -0.75% | 10,100 | - | -1.89% | - | - |
| 08/26 | 1,204 | 1,204 | 1,199 | 1,202 | -0.17% | 6,300 | - | -1.23% | - | - |
| 08/25 | 1,200 | 1,204 | 1,200 | 1,204 | +0.75% | 1,800 | - | -1.07% | - | - |
| 08/24 | 1,197 | 1,200 | 1,195 | 1,195 | -0.42% | 2,800 | - | -1.89% | - | - |
| 08/21 | 1,202 | 1,202 | 1,188 | 1,200 | -0.25% | 6,500 | - | -1.48% | - | - |
| 08/20 | 1,191 | 1,203 | 1,190 | 1,203 | +0.92% | 4,000 | - | -1.31% | - | - |
| 08/19 | 1,200 | 1,201 | 1,184 | 1,192 | -0.91% | 10,600 | - | -2.21% | - | - |
| 08/18 | 1,199 | 1,205 | 1,191 | 1,203 | +0.33% | 6,600 | - | -1.39% | - | - |
| 08/17 | 1,220 | 1,224 | 1,196 | 1,199 | -3.07% | 17,200 | - | -1.72% | - | - |
| 08/14 | 1,234 | 1,237 | 1,234 | 1,237 | +0.24% | 3,500 | - | +1.39% | - | - |
| 08/13 | 1,237 | 1,237 | 1,221 | 1,234 | -0.24% | 2,300 | - | +1.23% | - | - |
| 08/12 | 1,226 | 1,237 | 1,223 | 1,237 | +0.16% | 1,500 | - | +1.48% | - | - |
| 08/10 | 1,214 | 1,239 | 1,214 | 1,235 | +0.73% | 3,600 | - | +1.4% | - | - |
| 08/07 | 1,226 | 1,238 | 1,224 | 1,226 | -0.97% | 3,400 | - | +0.74% | - | - |
| 08/06 | 1,232 | 1,238 | 1,232 | 1,238 | +0.16% | 1,200 | - | +1.73% | - | - |
| 08/05 | 1,232 | 1,236 | 1,232 | 1,236 | +0.49% | 1,800 | - | +1.73% | - | - |
| 08/04 | 1,233 | 1,233 | 1,218 | 1,230 | +1.23% | 600 | - | +1.4% | - | - |
| 08/03 | 1,235 | 1,235 | 1,215 | 1,215 | -1.62% | 2,200 | - | +0.25% | - | - |
| 07/31 | 1,233 | 1,235 | 1,233 | 1,235 | +0.08% | 18,000 | - | +2.07% | - | - |
| 07/29 | 1,210 | 1,236 | 1,210 | 1,234 | +1.98% | 3,700 | - | +2.15% | - | - |
| 07/28 | 1,220 | 1,222 | 1,210 | 1,210 | -0.66% | 600 | - | +0.33% | - | - |
| 07/27 | 1,210 | 1,219 | 1,210 | 1,218 | +0.91% | 700 | - | +1.08% | - | - |
| 07/24 | 1,208 | 1,208 | 1,207 | 1,207 | -0.66% | 900 | - | +0.17% | - | - |
| 07/23 | 1,214 | 1,215 | 1,214 | 1,215 | +0.08% | 200 | - | +0.83% | - | - |
| 07/22 | 1,210 | 1,214 | 1,209 | 1,214 | +0.41% | 1,500 | - | +0.75% | - | - |
| 07/21 | 1,230 | 1,230 | 1,200 | 1,209 | -0.08% | 6,900 | - | +0.33% | - | - |
| 07/17 | 1,206 | 1,215 | 1,200 | 1,210 | +0.33% | 3,600 | - | +0.41% | - | - |
| 07/16 | 1,217 | 1,218 | 1,201 | 1,206 | -0.41% | 5,100 | - | +0.08% | - | - |
| 07/15 | 1,203 | 1,211 | 1,202 | 1,211 | -0.08% | 1,700 | - | +0.5% | - | - |
| 07/14 | 1,217 | 1,217 | 1,210 | 1,212 | +0.25% | 900 | - | +0.5% | - | - |
| 07/13 | 1,219 | 1,219 | 1,208 | 1,209 | -0.49% | 5,900 | - | +0.25% | - | - |
| 07/10 | 1,202 | 1,215 | 1,202 | 1,215 | +1% | 1,500 | - | +0.75% | - | - |
| 07/09 | 1,202 | 1,208 | 1,199 | 1,203 | -0.08% | 4,500 | - | -0.25% | - | - |
| 07/08 | 1,212 | 1,226 | 1,200 | 1,204 | -1.31% | 3,500 | - | -0.25% | - | - |
| 07/07 | 1,225 | 1,225 | 1,220 | 1,220 | +0.08% | 1,900 | - | +0.99% | - | - |
| 07/06 | 1,214 | 1,220 | 1,203 | 1,219 | +0.41% | 4,300 | - | +0.91% | - | - |
| 07/03 | 1,222 | 1,222 | 1,214 | 1,214 | -0.49% | 200 | - | +0.5% | - | - |
| 07/02 | 1,204 | 1,220 | 1,200 | 1,220 | +0.58% | 2,200 | - | +0.91% | - | - |
| 07/01 | 1,193 | 1,225 | 1,193 | 1,213 | +1.68% | 4,400 | - | +0.33% | - | - |
| 06/30 | 1,193 | 1,200 | 1,193 | 1,193 | 0% | 2,000 | - | -1.4% | - | - |
| 06/29 | 1,189 | 1,200 | 1,189 | 1,193 | +0.34% | 5,200 | - | -1.57% | - | - |
| 06/26 | 1,182 | 1,189 | 1,172 | 1,189 | +1.45% | 6,500 | - | -2.06% | - | - |
| 06/25 | 1,181 | 1,188 | 1,172 | 1,172 | -1.18% | 5,500 | - | -3.62% | - | - |
| 06/24 | 1,184 | 1,190 | 1,182 | 1,186 | 0% | 4,100 | - | -2.63% | - | - |
| 06/23 | 1,191 | 1,207 | 1,184 | 1,186 | -0.42% | 4,200 | - | -2.87% | - | - |
| 06/22 | 1,212 | 1,212 | 1,191 | 1,191 | -1.33% | 10,300 | - | -2.62% | - | - |
| 06/19 | 1,214 | 1,214 | 1,207 | 1,207 | -0.49% | 1,100 | - | -1.47% | - | - |
| 06/18 | 1,205 | 1,213 | 1,205 | 1,213 | -0.08% | 1,700 | - | -1.22% | - | - |
| 06/17 | 1,215 | 1,216 | 1,205 | 1,214 | +0.5% | 1,600 | - | -1.3% | - | - |
| 06/16 | 1,207 | 1,215 | 1,207 | 1,208 | -0.08% | 1,000 | - | -1.95% | - | - |
| 06/15 | 1,216 | 1,217 | 1,208 | 1,209 | -0.58% | 4,100 | - | -2.11% | - | - |
| 06/12 | 1,217 | 1,217 | 1,212 | 1,216 | -0.16% | 900 | - | -1.78% | - | - |
| 06/11 | 1,220 | 1,220 | 1,214 | 1,218 | -0.16% | 1,800 | - | -1.77% | - | - |
| 06/10 | 1,219 | 1,220 | 1,211 | 1,220 | +0.74% | 4,300 | - | -1.77% | - | - |
| 06/09 | 1,206 | 1,212 | 1,202 | 1,211 | +0.25% | 4,400 | - | -2.65% | - | - |
| 06/08 | 1,212 | 1,212 | 1,206 | 1,208 | -0.33% | 4,800 | - | -3.13% | - | - |
| 06/05 | 1,228 | 1,228 | 1,212 | 1,212 | -1.3% | 4,500 | - | -2.96% | - | - |
| 06/04 | 1,229 | 1,229 | 1,222 | 1,228 | -0.08% | 2,000 | - | -1.84% | - | - |
| 06/03 | 1,224 | 1,229 | 1,219 | 1,229 | +0.49% | 2,400 | - | -1.99% | - | - |
| 06/02 | 1,219 | 1,234 | 1,210 | 1,223 | +0.33% | 4,100 | - | -2.55% | - | - |
| 06/01 | 1,237 | 1,237 | 1,219 | 1,219 | -1.69% | 10,400 | - | -3.1% | - | - |
| 05/29 | 1,239 | 1,243 | 1,237 | 1,240 | +0.16% | 5,600 | - | -1.59% | - | - |
| 05/28 | 1,238 | 1,238 | 1,231 | 1,238 | -0.08% | 2,300 | - | -1.82% | - | - |
| 05/27 | 1,234 | 1,239 | 1,226 | 1,239 | +0.32% | 13,000 | - | -1.9% | - | - |
| 05/26 | 1,235 | 1,239 | 1,235 | 1,235 | -0.08% | 1,200 | - | -2.29% | - | - |
| 05/25 | 1,235 | 1,245 | 1,235 | 1,236 | -0.24% | 3,500 | - | -2.37% | - | - |
| 05/22 | 1,244 | 1,248 | 1,238 | 1,239 | +0.32% | 1,400 | - | -2.29% | - | - |
| 05/21 | 1,243 | 1,249 | 1,235 | 1,235 | -0.48% | 5,100 | - | -2.68% | - | - |
| 05/20 | 1,244 | 1,253 | 1,241 | 1,241 | -0.4% | 3,200 | - | -2.36% | - | - |
| 05/19 | 1,242 | 1,262 | 1,242 | 1,246 | +0.32% | 7,800 | - | -2.12% | - | - |
| 05/18 | 1,261 | 1,261 | 1,240 | 1,242 | -3.42% | 16,900 | - | -2.51% | - | - |
| 05/15 | 1,262 | 1,286 | 1,262 | 1,286 | +1.9% | 3,200 | - | +0.86% | - | - |
| 05/14 | 1,270 | 1,270 | 1,261 | 1,262 | -0.71% | 1,900 | - | -0.94% | - | - |
| 05/13 | 1,278 | 1,280 | 1,271 | 1,271 | -0.63% | 1,000 | - | -0.31% | - | - |
| 05/12 | 1,270 | 1,279 | 1,270 | 1,279 | +0.63% | 800 | - | +0.39% | - | - |
| 05/11 | 1,261 | 1,286 | 1,261 | 1,271 | +0.32% | 9,100 | - | -0.24% | - | - |
| 05/08 | 1,271 | 1,274 | 1,267 | 1,267 | -0.31% | 1,600 | - | -0.47% | - | - |
| 05/07 | 1,271 | 1,283 | 1,271 | 1,271 | +0.08% | 1,800 | - | -0.08% | - | - |
| 05/01 | 1,276 | 1,276 | 1,265 | 1,270 | -0.47% | 2,200 | - | -0.24% | - | - |
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 12月期 | 2,545 3/27 | 1,611 9/6 | 9,640,600 3/17 | 149億6577万 | 97億4666万 | +21.78% 5/22 | -16.82% 8/18 |
| 2018年 12月期 | 1,962 4/12 1/16 | 650 12/25 | 672,600 2/14 | 119億5421万 | 39億8121万 | +15.93% 1/25 | -29.84% 12/25 |
| 2019年 12月期 | 1,430 12/4 | 693 1/4 | 624,300 11/15 | 87億6887万 | 42億4458万 | +27.3% 11/22 | -15.42% 6/6 |
| 2020年 12月期 | 2,500 10/21 | 864 3/23 | 2,888,300 9/23 | 154億1771万 | 53億1399万 | +29.44% 10/15 | -29.55% 3/19 |
| 2021年 12月期 | 1,977 1/6 | 1,249 5/14 | 694,100 2/15 | 122億724万 | 77億2154万 | +12.19% 11/16 | -27.53% 1/19 |
| 2022年 12月期 | 1,691 4/11 | 1,040 1/28 | 941,000 7/28 | 104億8846万 | 64億5062万 | +24.5% 3/30 | -11.2% 5/9 |
| 2023年 12月期 | 1,308 2/16 | 1,009 8/17 | 289,300 9/22 | 81億5713万 | 63億18万 | +10.85% 11/27 | -6.82% 5/15 |
| 2024年 12月期 | 2,346 12/16 | 1,000 8/5 | 599,500 12/16 | 146億9531万 | 62億6398万 | +41.39% 12/16 | -12% 8/5 |
| 2025年 12月期 | 1,999 1/10 | 1,120 4/7 | 101,700 4/7 | 125億2170万 | 70億5822万 | +5.7% 7/8 | -24.53% 4/7 |
| 最新 | 1,237 2026/9/30 | 2,600 | 77億9555万 | +1.48% 1,219 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- -25%（0.75倍）
- 2026/09/30 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
650円（2018/12/25） - 90%（1.9倍）
1,237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。
