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
10/23	1,202	1,231	1,152	1,199	-1.32%	54,600	-	-12.74%	-	-
10/22	1,247	1,268	1,210	1,215	-1.7%	32,800	-	-11.44%	-	-
10/21	1,218	1,249	1,218	1,236	+2.49%	28,800	-	-9.91%	-	-
10/20	1,300	1,310	1,205	1,206	-7.59%	127,500	-	-11.91%	-	-
10/19	1,301	1,346	1,300	1,305	-5.43%	44,300	-	-4.74%	-	-
10/16	1,356	1,395	1,345	1,380	+4.07%	39,000	-	+0.8%	-	-
10/15	1,294	1,374	1,275	1,326	+0.15%	92,600	-	-3%	-	-
10/14	1,355	1,383	1,280	1,324	-3.78%	129,400	-	-3.36%	-	-
10/13	1,401	1,410	1,371	1,376	-3.64%	38,100	-	-0.86%	-	-
10/09	1,361	1,494	1,336	1,428	+3.63%	139,700	-	+2.59%	-	-
10/08	1,388	1,448	1,371	1,378	-2.2%	77,100	-	-0.86%	-	-
10/07	1,495	1,497	1,409	1,409	-4.47%	85,600	-	+2.18%	-	-
10/06	1,357	1,493	1,350	1,475	+7.98%	236,200	-	+8.46%	-	-
10/05	1,435	1,435	1,366	1,366	-4.48%	85,000	-	+2.17%	-	-
10/02	1,397	1,430	1,363	1,430	+0.21%	74,100	-	+8.5%	-	-
10/01	1,420	1,460	1,370	1,427	+1.78%	124,700	-	+10.11%	-	-
09/30	1,399	1,411	1,340	1,402	+4.01%	189,100	-	+9.87%	-	-
09/29	1,466	1,476	1,329	1,348	-9.89%	346,100	-	+7.32%	-	-
09/28	1,428	1,639	1,428	1,496	+2.61%	901,600	-	+20.74%	-	-
09/25	1,550	1,612	1,422	1,458	-5.14%	450,200	-	+20%	-	-
09/24	1,598	1,731	1,492	1,537	-3.39%	1,710,300	-	+28.83%	-	-
09/18	1,381	1,591	1,331	1,591	+23.24%	1,901,300	-	+36.33%	-	-
09/17	1,380	1,549	1,283	1,291	-8.37%	1,294,700	-	+13.25%	-	-
09/16	1,316	1,630	1,269	1,409	+4.91%	3,106,800	-	+25.47%	-	-
09/15	1,205	1,455	1,205	1,343	+16.28%	2,007,700	-	+21.76%	-	-
09/14	1,102	1,164	1,034	1,155	-4.07%	228,000	-	+6.55%	-	-
09/11	1,170	1,270	1,144	1,204	+3.35%	219,300	-	+12.31%	-	-
09/10	1,233	1,233	1,165	1,165	-5.28%	144,100	-	+10.11%	-	-
09/09	1,308	1,346	1,218	1,230	-4.06%	248,900	-	+17.59%	-	-
09/08	1,312	1,340	1,241	1,282	-2.88%	210,800	-	+24.47%	-	-
09/07	1,380	1,447	1,297	1,320	-5.31%	400,900	-	+30.43%	-	-
09/04	1,460	1,629	1,383	1,394	-21.69%	977,400	-	+40.38%	-	-
09/03	1,670	1,780	1,585	1,780	+20.27%	1,188,200	-	+83.51%	-	-
09/02	1,850	2,035	1,480	1,480	+6.71%	2,081,400	-	+58.63%	-	-
09/01	1,387	1,387	1,387	1,387	+27.6%	11,500	-	+52.75%	-	-
08/31	1,087	1,087	1,087	1,087	+16.01%	8,400	-	+22.41%	-	-
08/28	921	942	920	937	+3.42%	10,000	-	+6.6%	-	-
08/27	902	919	898	906	+1.57%	5,500	-	+3.31%	-	-
08/26	890	901	890	892	+0.11%	3,000	-	+1.83%	-	-
08/25	918	918	887	891	-1.87%	12,100	-	+1.83%	-	-
08/24	925	934	901	908	-0.33%	11,700	-	+3.77%	-	-
08/21	925	928	892	911	-1.51%	18,900	-	+4.23%	-	-
08/20	908	928	899	925	+3.58%	13,400	-	+5.71%	-	-
08/19	885	902	881	893	-0.56%	5,100	-	+2.29%	-	-
08/18	917	921	890	898	-0.55%	16,300	-	+2.75%	-	-
08/17	897	924	893	903	-0.33%	11,000	-	+3.32%	-	-
08/14	885	908	860	906	+3.54%	10,800	-	+3.9%	-	-
08/13	873	882	849	875	-2.67%	19,500	-	+0.46%	-	-
08/12	870	912	870	899	+3.81%	25,500	-	+3.1%	-	-
08/10	886	892	859	866	+0.46%	9,500	-	-0.69%	-	-
08/07	864	864	835	862	+1.53%	7,300	-	-1.26%	-	-
08/06	843	865	843	849	-1.39%	7,500	-	-2.86%	-	-
08/05	831	861	831	861	+2.14%	5,800	-	-1.71%	-	-
08/04	831	847	820	843	+0.84%	5,500	-	-3.88%	-	-
08/03	835	845	820	836	-0.48%	5,700	-	-4.78%	-	-
07/31	824	840	817	840	+1.94%	8,300	-	-4.44%	-	-
07/30	828	835	823	824	-2.14%	6,700	-	-6.36%	-	-
07/29	847	860	838	842	-2.32%	15,500	-	-4.43%	-	-
07/28	874	878	849	862	-1.37%	11,400	-	-2.27%	-	-
07/27	892	892	842	874	-0.68%	17,800	-	-0.79%	-	-
07/24	874	899	853	880	-0.9%	23,300	-	+0.11%	-	-
07/23	882	888	874	888	+2.42%	3,900	-	+1.25%	-	-
07/22	887	900	867	867	-0.91%	18,900	-	-0.91%	-	-
07/21	876	885	860	875	-0.11%	9,000	-	+0.23%	-	-
07/17	889	899	860	876	-2.67%	28,700	-	+0.46%	-	-
07/16	933	933	895	900	-2.39%	10,600	-	+2.62%	-	-
07/15	895	926	887	922	+3.02%	12,600	-	+4.65%	-	-
07/14	901	906	886	895	-0.78%	8,500	-	+1.02%	-	-
07/13	906	941	890	902	+1.23%	21,400	-	+1.23%	-	-
07/10	882	904	873	891	+1.71%	6,900	-	-0.56%	-	-
07/09	870	889	861	876	0%	6,600	-	-3.1%	-	-
07/08	907	907	871	876	-1.79%	12,100	-	-3.84%	-	-
07/07	911	926	892	892	-1.87%	14,300	-	-2.94%	-	-
07/06	895	922	891	909	+1.56%	12,600	-	-1.73%	-	-
07/03	872	905	872	895	+1.7%	19,300	-	-3.87%	-	-
07/02	889	909	880	880	-0.9%	13,100	-	-6.18%	-	-
07/01	891	904	875	888	-0.56%	22,600	-	-6.03%	-	-
06/30	874	908	859	893	+2.17%	22,900	-	-6.3%	-	-
06/29	842	875	832	874	+3.68%	28,100	-	-9.05%	-	-
06/26	872	872	827	843	-3.33%	61,800	-	-13.18%	-	-
06/25	876	883	845	872	+1.28%	42,800	-	-11.2%	-	-
06/24	856	879	844	861	+0.47%	47,000	-	-13.12%	-	-
06/23	836	926	836	857	+2.51%	140,400	-	-14.3%	-	-
06/22	828	872	827	836	+2.58%	30,700	-	-17.39%	-	-
06/19	844	844	812	815	-3.32%	42,300	-	-20.49%	-	-
06/18	827	843	812	843	+2.18%	34,700	-	-18.94%	-	-
06/17	831	839	800	825	-1.32%	55,700	-	-21.65%	-	-
06/16	840	854	831	836	+0.12%	40,900	-	-21.72%	-	-
06/15	890	896	825	835	-17.33%	150,500	-	-22.76%	-	-
06/12	1,020	1,029	984	1,010	+0.2%	54,400	-	-7.76%	-	-
06/11	1,010	1,032	981	1,008	-3.08%	54,800	-	-8.45%	-	-
06/10	1,020	1,050	997	1,040	+1.46%	40,500	-	-5.88%	-	-
06/09	1,041	1,051	1,020	1,025	-0.49%	13,200	-	-7.41%	-	-
06/08	1,026	1,058	1,020	1,030	-4.72%	27,200	-	-7.46%	-	-
06/05	1,062	1,101	1,062	1,081	+1.79%	14,100	-	-3.31%	-	-
06/04	1,061	1,080	1,039	1,062	+0.09%	27,600	-	-5.43%	-	-
06/03	1,070	1,092	1,025	1,061	+1.92%	27,400	-	-6.11%	-	-
06/02	1,065	1,065	1,018	1,041	-2.25%	28,600	-	-8.52%	-	-
06/01	1,080	1,083	1,046	1,065	-0.84%	25,300	-	-7.23%	-	-
05/29	1,061	1,108	1,061	1,074	+1.23%	18,300	-	-7.01%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 7月期	4,565 7/28	2,703 7/30	3,318,200 7/28	245億1405万	145億1511万	147億2991万 7/30
2022年 7月期	3,300 8/3	1,050 7/19	4,714,200 8/2	177億2100万	56億4280万	60億6735万 7/29
2023年 7月期	1,676 6/13	878 1/6	896,700 6/13	92億2721万	47億9844万	62億4822万 7/31
2024年 7月期	1,625 1/29	536 12/26	2,624,400 1/29	90億4068万	29億8187万	39億6069万 7/31
2025年 7月期	928 6/17 6/16	537 8/5	190,300 6/17	52億6695万	29億9141万	46億1970万 7/31
2026年 7月期	2,100 3/18	775 3/4	2,397,200 3/17	125億1600万	46億1900万	49億1820万 7/31
最新	1,199 2026/10/23		54,600	71億6402万

ブレインズテクノロジー（4075）の時価総額の推移

2026/05/29～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート