ブルーゾーン HD（417A）の時価総額の推移
- 2026年3月31日
- 3862億30万
2026/01/29～2026/06/26
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 | ||||||||||
| 06/26 | 1,750 | 1,762 | 1,742 | 1,756 | +1.09% | 227,900 | 3678億3087万 | +1.27% | 14.96 | 1.79 |
| 06/25 | 1,756 | 1,763 | 1,735 | 1,737 | -0.57% | 245,300 | 3638億5092万 | +0.17% | 14.8 | 1.77 |
| 06/24 | 1,745 | 1,767 | 1,735 | 1,747 | +0.81% | 246,900 | 3659億4563万 | +0.63% | 14.88 | 1.78 |
| 06/23 | 1,713 | 1,742 | 1,710 | 1,733 | +1.29% | 187,400 | 3630億1304万 | -0.23% | 14.76 | 1.77 |
| 06/22 | 1,714 | 1,739 | 1,708 | 1,711 | -1.16% | 202,200 | 3584億468万 | -1.61% | 14.57 | 1.75 |
| 06/19 | 1,722 | 1,739 | 1,716 | 1,731 | -0.46% | 412,000 | 3625億9410万 | -0.52% | 14.74 | 1.77 |
| 06/18 | 1,740 | 1,757 | 1,725 | 1,739 | -0.17% | 265,100 | 3642億6986万 | -0.17% | 14.81 | 1.77 |
| 06/17 | 1,767 | 1,776 | 1,741 | 1,742 | 0% | 154,100 | 3648億9828万 | 0% | 14.84 | 1.78 |
| 06/16 | 1,745 | 1,767 | 1,721 | 1,742 | -0.8% | 180,300 | 3648億9828万 | 0% | 14.84 | 1.78 |
| 06/15 | 1,785 | 1,789 | 1,756 | 1,756 | -0.73% | 261,200 | 3678億3087万 | +0.86% | 14.96 | 1.79 |
| 06/12 | 1,778 | 1,793 | 1,762 | 1,769 | -1.01% | 344,000 | 3705億5399万 | +1.73% | 15.07 | 1.8 |
| 06/11 | 1,791 | 1,793 | 1,763 | 1,787 | +0.9% | 212,300 | 3743億2447万 | +2.88% | 15.22 | 1.82 |
| 06/10 | 1,750 | 1,779 | 1,741 | 1,771 | +2.61% | 234,900 | 3709億7293万 | +2.07% | 15.09 | 1.81 |
| 06/09 | 1,749 | 1,752 | 1,722 | 1,726 | -0.8% | 200,900 | 3615億4674万 | -0.46% | 14.7 | 1.76 |
| 06/08 | 1,755 | 1,773 | 1,717 | 1,740 | -0.11% | 288,200 | 3644億7933万 | +0.35% | 14.82 | 1.78 |
| 06/05 | 1,749 | 1,759 | 1,736 | 1,742 | +1.22% | 196,700 | 3648億9828万 | +0.35% | 14.84 | 1.78 |
| 06/04 | 1,740 | 1,754 | 1,720 | 1,721 | -1.09% | 194,800 | 3604億9939万 | -0.92% | 14.66 | 1.76 |
| 06/03 | 1,714 | 1,742 | 1,701 | 1,740 | +1.52% | 266,000 | 3644億7933万 | +0.06% | 14.82 | 1.78 |
| 06/02 | 1,691 | 1,735 | 1,688 | 1,714 | -0.58% | 243,500 | 3590億3309万 | -1.61% | 14.6 | 1.75 |
| 06/01 | 1,718 | 1,724 | 1,688 | 1,724 | -0.4% | 345,200 | 3611億2780万 | -1.32% | 14.69 | 1.76 |
| 05/29 | 1,690 | 1,735 | 1,684 | 1,731 | +1.47% | 560,200 | 3625億9410万 | -1.2% | 14.74 | 1.77 |
| 05/28 | 1,690 | 1,718 | 1,685 | 1,706 | +1.25% | 258,500 | 3573億5732万 | -2.96% | 14.53 | 1.74 |
| 05/27 | 1,689 | 1,690 | 1,664 | 1,685 | -0.65% | 332,400 | 3529億5844万 | -4.59% | 14.35 | 1.72 |
| 05/26 | 1,710 | 1,717 | 1,696 | 1,696 | -1.05% | 203,400 | 3552億6262万 | -4.45% | 14.45 | 1.73 |
| 05/25 | 1,737 | 1,745 | 1,705 | 1,714 | -2.11% | 271,300 | 3590億3309万 | -3.92% | 14.6 | 1.75 |
| 05/22 | 1,761 | 1,780 | 1,734 | 1,751 | -2.4% | 292,300 | 3667億8351万 | -2.23% | 14.92 | 1.79 |
| 05/21 | 1,814 | 1,814 | 1,786 | 1,794 | +1.93% | 354,000 | 3757億9076万 | -0.11% | 15.28 | 1.83 |
| 05/20 | 1,795 | 1,799 | 1,747 | 1,760 | -0.73% | 379,100 | 3686億6875万 | -2.22% | 14.99 | 1.8 |
| 05/19 | 1,778 | 1,802 | 1,765 | 1,773 | +1.72% | 444,900 | 3713億9187万 | -1.77% | 15.1 | 1.81 |
| 05/18 | 1,770 | 1,775 | 1,743 | 1,743 | -1.8% | 259,600 | 3651億775万 | -3.75% | 14.85 | 1.78 |
| 05/15 | 1,754 | 1,776 | 1,743 | 1,775 | +1.2% | 232,600 | 3718億1082万 | -2.42% | 15.12 | 1.81 |
| 05/14 | 1,757 | 1,759 | 1,730 | 1,754 | +0.75% | 222,500 | 3674億1193万 | -3.89% | 14.94 | 1.79 |
| 05/13 | 1,735 | 1,761 | 1,727 | 1,741 | +1.4% | 203,700 | 3646億8881万 | -4.92% | 14.83 | 1.78 |
| 05/12 | 1,695 | 1,754 | 1,671 | 1,717 | +0.59% | 324,200 | 3596億6150万 | -6.63% | 14.63 | 1.75 |
| 05/11 | 1,715 | 1,785 | 1,691 | 1,707 | -0.58% | 428,300 | 3575億6680万 | -7.53% | 14.54 | 1.74 |
| 05/08 | 1,738 | 1,747 | 1,708 | 1,717 | -1.32% | 287,300 | 3596億6150万 | -7.39% | 14.63 | 1.75 |
| 05/07 | 1,731 | 1,763 | 1,730 | 1,740 | +0.52% | 308,400 | 3644億7933万 | -6.4% | 14.82 | 1.78 |
| 05/01 | 1,725 | 1,740 | 1,715 | 1,731 | -0.8% | 222,000 | 3625億9410万 | -7.14% | 14.74 | 1.77 |
| 04/30 | 1,774 | 1,782 | 1,742 | 1,745 | -1.63% | 292,900 | 3655億2669万 | -6.58% | 14.86 | 1.78 |
| 04/28 | 1,773 | 1,777 | 1,764 | 1,774 | +0.23% | 254,100 | 3716億134万 | -5.18% | 15.11 | 1.81 |
| 04/27 | 1,777 | 1,783 | 1,763 | 1,770 | -0.45% | 225,600 | 3707億6346万 | -5.5% | 15.08 | 1.81 |
| 04/24 | 1,792 | 1,792 | 1,769 | 1,778 | -1.17% | 225,800 | 3724億3923万 | -5.12% | 15.15 | 1.81 |
| 04/23 | 1,820 | 1,833 | 1,789 | 1,799 | -2.44% | 288,800 | 3768億3812万 | -4.05% | 15.32 | 1.84 |
| 04/22 | 1,846 | 1,858 | 1,828 | 1,844 | +0.05% | 224,700 | 3862億6431万 | -1.76% | 15.71 | 1.88 |
| 04/21 | 1,890 | 1,894 | 1,840 | 1,843 | -2.44% | 336,600 | 3860億5484万 | -1.81% | 15.7 | 1.88 |
| 04/20 | 1,912 | 1,926 | 1,889 | 1,889 | -0.94% | 184,300 | 3956億9050万 | +0.75% | 16.09 | 1.93 |
| 04/17 | 1,910 | 1,918 | 1,901 | 1,907 | -0.42% | 151,300 | 3994億6097万 | +1.92% | 16.24 | 1.95 |
| 04/16 | 1,927 | 1,937 | 1,909 | 1,915 | 0% | 179,000 | 4011億3674万 | +2.63% | 16.31 | 1.95 |
| 04/15 | 1,893 | 1,915 | 1,888 | 1,915 | +1.27% | 212,400 | 4011億3674万 | +2.85% | 16.31 | 1.95 |
| 04/14 | 1,891 | 1,906 | 1,888 | 1,891 | +0.11% | 150,100 | 3961億944万 | +1.83% | 16.11 | 1.93 |
| 04/13 | 1,873 | 1,891 | 1,873 | 1,889 | +0.48% | 192,300 | 3956億9050万 | +1.89% | 16.09 | 1.93 |
| 04/10 | 1,900 | 1,911 | 1,873 | 1,880 | -1% | 188,900 | 3938億526万 | +1.57% | 16.01 | 1.92 |
| 04/09 | 1,920 | 1,953 | 1,894 | 1,899 | -0.94% | 348,000 | 3977億8521万 | +2.7% | 16.18 | 1.94 |
| 04/08 | 1,925 | 1,939 | 1,912 | 1,917 | -0.98% | 303,600 | 4015億5568万 | +3.85% | 16.33 | 1.96 |
| 04/07 | 1,924 | 1,942 | 1,916 | 1,936 | +0.52% | 245,700 | 4055億3563万 | +5.05% | 16.49 | 1.98 |
| 04/06 | 1,917 | 1,936 | 1,915 | 1,926 | +0.68% | 169,500 | 4034億4092万 | +4.5% | 16.41 | 1.96 |
| 04/03 | 1,919 | 1,935 | 1,907 | 1,913 | -0.47% | 194,700 | 4007億1780万 | +3.8% | 16.3 | 1.95 |
| 04/02 | 1,888 | 1,943 | 1,888 | 1,922 | +0.52% | 313,400 | 4026億304万 | +4.34% | 16.37 | 1.96 |
| 04/01 | 1,889 | 1,918 | 1,877 | 1,912 | +0.79% | 355,000 | 4005億833万 | +3.74% | 16.29 | 1.95 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,855 | 1,910 | 1,853 | 1,897 | +2.49% | 577,500 | 3973億6626万 | +2.87% | 16.37 | 1.94 |
| 03/30 | 1,804 | 1,860 | 1,798 | 1,851 | -0.28% | 551,600 | 3877億3060万 | +0.38% | 15.97 | 1.89 |
| 03/27 | 1,839 | 1,861 | 1,833 | 1,856 | +1.5% | 615,500 | 3888億1985万 | +0.55% | 16.02 | 1.89 |
| 03/26 | 1,839 | 1,839 | 1,817 | 1,829 | -0.17% | 280,500 | 3830億8035万 | -0.99% | 15.78 | 1.87 |
| 03/25 | 1,840 | 1,842 | 1,822 | 1,832 | +0.59% | 237,000 | 3837億5066万 | -0.92% | 15.81 | 1.87 |
| 03/24 | 1,817 | 1,824 | 1,806 | 1,821 | +1.89% | 212,000 | 3814億8837万 | -1.56% | 15.71 | 1.86 |
| 03/23 | 1,809 | 1,809 | 1,782 | 1,787 | -1.19% | 325,000 | 3744億825万 | -3.49% | 15.42 | 1.82 |
| 03/19 | 1,840 | 1,846 | 1,809 | 1,809 | -2.41% | 386,500 | 3789億3283万 | -2.53% | 15.61 | 1.85 |
| 03/18 | 1,840 | 1,854 | 1,827 | 1,854 | +1.61% | 218,500 | 3882億7523万 | -0.24% | 15.99 | 1.89 |
| 03/17 | 1,827 | 1,830 | 1,817 | 1,824 | +1.13% | 129,500 | 3821億1678万 | -1.77% | 15.74 | 1.86 |
| 03/16 | 1,796 | 1,818 | 1,794 | 1,804 | +0.8% | 209,000 | 3778億4358万 | -2.86% | 15.56 | 1.84 |
| 03/13 | 1,772 | 1,807 | 1,772 | 1,789 | +0.33% | 252,000 | 3748億2720万 | -3.64% | 15.44 | 1.83 |
| 03/12 | 1,803 | 1,804 | 1,770 | 1,784 | -1.11% | 438,000 | 3736億1227万 | -4.06% | 15.39 | 1.82 |
| 03/11 | 1,800 | 1,823 | 1,790 | 1,804 | +0.36% | 318,500 | 3778億168万 | -2.98% | 15.56 | 1.84 |
| 03/10 | 1,832 | 1,832 | 1,795 | 1,797 | -1.08% | 303,000 | 3764億6107万 | -3.22% | 15.51 | 1.83 |
| 03/09 | 1,800 | 1,822 | 1,776 | 1,817 | -0.41% | 417,000 | 3805億6670万 | -2.11% | 15.68 | 1.85 |
| 03/06 | 1,820 | 1,834 | 1,804 | 1,824 | +0.08% | 237,500 | 3821億1678万 | -1.61% | 15.74 | 1.86 |
| 03/05 | 1,851 | 1,862 | 1,821 | 1,823 | -0.52% | 292,500 | 3818億2352万 | -1.52% | 15.73 | 1.86 |
| 03/04 | 1,831 | 1,839 | 1,810 | 1,832 | -0.41% | 319,500 | 3838億3444万 | -0.9% | 15.81 | 1.87 |
| 03/03 | 1,907 | 1,914 | 1,840 | 1,840 | -3.99% | 599,500 | 3854億2642万 | -0.33% | 15.88 | 1.88 |
| 03/02 | 1,928 | 1,936 | 1,908 | 1,916 | -0.5% | 268,000 | 4014億3000万 | +3.98% | 16.53 | 1.96 |
| 02/27 | 1,911 | 1,928 | 1,902 | 1,926 | +0.84% | 272,000 | 4034億4092万 | +4.84% | 16.62 | 1.96 |
| 02/26 | 1,946 | 1,949 | 1,910 | 1,910 | -1.39% | 356,500 | 4000億8939万 | +4.31% | 16.48 | 1.95 |
| 02/25 | 1,934 | 1,952 | 1,923 | 1,937 | +0.18% | 371,500 | 4057億4510万 | +5.96% | 16.71 | 1.98 |
| 02/24 | 1,916 | 1,951 | 1,895 | 1,934 | +2.31% | 377,000 | 4050億3290万 | +6.07% | 16.68 | 1.97 |
| 02/20 | 1,910 | 1,910 | 1,888 | 1,890 | -0.75% | 214,500 | 3958億9997万 | +4.19% | 16.31 | 1.93 |
| 02/19 | 1,900 | 1,910 | 1,876 | 1,904 | +0.73% | 295,000 | 3988億7445万 | +5.32% | 16.43 | 1.94 |
| 02/18 | 1,893 | 1,908 | 1,883 | 1,890 | +1.32% | 253,000 | 3959億8376万 | +4.91% | 16.31 | 1.93 |
| 02/17 | 1,870 | 1,879 | 1,860 | 1,866 | +0.23% | 198,500 | 3908億3077万 | +3.94% | 16.1 | 1.9 |
| 02/16 | 1,883 | 1,888 | 1,850 | 1,862 | -1.12% | 288,500 | 3899億5099万 | +4.06% | 16.06 | 1.9 |
| 02/13 | 1,891 | 1,900 | 1,874 | 1,883 | -0.3% | 276,500 | 3943億4988万 | +5.59% | 16.24 | 1.92 |
| 02/12 | 1,866 | 1,905 | 1,859 | 1,888 | +1.73% | 457,500 | 3955億2292万 | +6.26% | 16.29 | 1.93 |
| 02/10 | 1,838 | 1,878 | 1,829 | 1,856 | +1.65% | 485,500 | 3887億7796万 | +4.86% | 16.01 | 1.89 |
| 02/09 | 1,831 | 1,831 | 1,805 | 1,826 | +0.66% | 264,000 | 3824億5194万 | +3.5% | 15.75 | 1.86 |
| 02/06 | 1,824 | 1,831 | 1,803 | 1,814 | -0.56% | 248,500 | 3799億3829万 | +3.12% | 15.65 | 1.85 |
| 02/05 | 1,839 | 1,840 | 1,820 | 1,824 | +0.22% | 207,000 | 3820億7489万 | +3.93% | 15.74 | 1.86 |
| 02/04 | 1,790 | 1,823 | 1,788 | 1,820 | +1.65% | 256,500 | 3812億3701万 | +4% | 15.7 | 1.86 |
| 02/03 | 1,761 | 1,797 | 1,760 | 1,790 | +1.65% | 247,500 | 3750億3667万 | +2.6% | 15.45 | 1.83 |
| 02/02 | 1,787 | 1,787 | 1,755 | 1,761 | -0.81% | 301,000 | 3689億6201万 | +1.11% | 15.2 | 1.8 |
| 01/30 | 1,751 | 1,776 | 1,750 | 1,776 | +1.49% | 286,500 | 3719億7839万 | +2.06% | 15.32 | 1.81 |
| 01/29 | 1,749 | 1,761 | 1,733 | 1,750 | +0.06% | 319,500 | 3665億3215万 | +0.79% | 15.1 | 1.79 |
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 | |
| 2026年 3月期 | 1,952 9,758 2/25 | 1,537 7,686 11/4 | 668,500 133,700 11/21 | 4088億337万 | 3219億9864万 | 3862億30万 3/31 |
| 最新 | 1,756 2026/6/26 | 227,900 | 3678億3087万 | |||
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。
