株価チャート

株価

3/6

前日 (3/5): 7,154
始値: 7,304
高値: 7,518
安値: 7,231
終値 +4.33%: 7,464
出来高 +24.8%: 573,100

乖離率

株価（5日） 移動平均値: +3.81%
7,190
株価（25日） 移動平均値: -3.23%
7,713
出来高（5日） 移動平均値: +10.2%
520,060

2025/10/07～2026/03/06

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
03/06	7,304	7,518	7,231	7,464	+4.33%	573,100	3002億58万	-3.23%	18.67	4.13
03/05	7,080	7,212	7,060	7,154	+1.82%	459,200	2877億3244万	-7.89%	17.89	3.96
03/04	7,041	7,199	6,940	7,026	+0.77%	483,600	2825億8431万	-10.25%	17.57	3.89
03/03	7,186	7,217	6,866	6,972	-4.96%	479,200	2804億1244万	-11.69%	17.44	3.86
03/02	7,503	7,564	7,224	7,336	-0.23%	605,200	2950億5245万	-8.01%	18.35	4.06
02/27	7,215	7,487	7,113	7,353	+7.11%	914,100	2957億3618万	-8.6%	18.39	4.07
02/26	6,640	6,975	6,594	6,865	+5.91%	664,600	2761億892万	-15.46%	17.17	3.8
02/25	6,447	6,576	6,402	6,482	+2.13%	807,700	2607億474万	-21.12%	16.21	3.58
02/24	6,678	6,725	6,280	6,347	-7.72%	888,500	2552億7507万	-23.88%	15.87	3.51
02/20	7,040	7,040	6,835	6,878	-1.46%	563,400	2761億286万	-18.77%	17.2	3.8
02/19	7,085	7,132	6,805	6,980	-7.37%	896,200	2801億9744万	-18.69%	17.46	3.86
02/18	7,515	7,550	7,360	7,535	+0.6%	345,100	3024億7675万	-13.42%	18.85	4.17
02/17	7,594	7,600	7,415	7,490	-2.61%	342,100	3006億7032万	-14.96%	18.73	4.14
02/16	7,893	7,948	7,676	7,691	-2.78%	357,100	3087億3904万	-13.76%	19.24	4.25
02/13	8,204	8,311	7,901	7,911	-5.13%	336,500	3175億7048万	-12.3%	19.79	4.37
02/12	8,400	8,483	8,255	8,339	-3.95%	252,800	3347億5164万	-8.42%	20.86	4.61
02/10	8,592	8,738	8,515	8,682	+2.09%	169,700	3485億2065万	-5.38%	21.71	4.8
02/09	8,423	8,610	8,401	8,504	+0.96%	179,200	3413億7522万	-7.82%	21.27	4.7
02/06	8,420	8,489	8,288	8,423	-0.55%	193,800	3381億2364万	-9.28%	21.07	4.66
02/05	8,359	8,622	8,287	8,470	+2.33%	274,000	3400億1036万	-9.49%	21.18	4.68
02/04	8,642	8,723	8,257	8,277	-5.86%	454,500	3322億6278万	-12.33%	20.7	4.58
02/03	8,727	8,852	8,697	8,792	+0.71%	208,000	3529億3637万	-7.74%	21.99	4.86
02/02	8,651	8,786	8,573	8,730	+2.48%	181,600	3504億4751万	-9.01%	21.83	4.83
01/30	8,518	8,633	8,442	8,519	-1.06%	210,400	3419億7736万	-11.83%	21.31	4.71
01/29	8,678	8,784	8,562	8,610	-2.2%	310,600	3456億3036万	-11.52%	21.53	4.76
01/28	8,761	8,870	8,692	8,804	+1.43%	284,700	3534億1809万	-10.32%	22.02	4.87
01/27	8,725	8,765	8,618	8,680	-0.15%	253,900	3484億4037万	-12.25%	21.71	4.8
01/26	8,900	8,942	8,565	8,693	-3.16%	426,900	3489億6222万	-12.74%	21.74	4.81
01/23	9,160	9,299	8,945	8,977	-1.32%	307,000	3603億6281万	-10.46%	22.45	4.96
01/22	9,208	9,215	9,030	9,097	-1.34%	246,300	3651億7996万	-9.85%	22.75	5.03
01/21	9,320	9,348	9,075	9,221	-1.05%	297,600	3701億788万	-9.16%	23.06	5.1
01/20	9,281	9,497	9,278	9,319	-1.7%	286,600	3740億4136万	-8.47%	23.31	5.15
01/19	9,712	9,720	9,462	9,480	-1.09%	223,200	3805億350万	-7.25%	23.71	5.24
01/16	9,739	9,786	9,548	9,584	-2.2%	220,100	3846億7780万	-6.6%	23.97	5.3
01/15	9,830	10,070	9,720	9,800	-1.51%	289,400	3933億4750万	-4.82%	24.51	5.42
01/14	10,160	10,180	9,940	9,950	-2.07%	155,000	3993億6812万	-3.55%	24.89	5.5
01/13	10,310	10,315	10,055	10,160	-0.83%	112,900	4077億9700万	-1.67%	25.41	5.62
01/09	10,300	10,350	10,125	10,245	-0.05%	106,900	4112億868万	-0.85%	25.62	5.67
01/08	10,030	10,345	9,993	10,250	+2.09%	169,300	4114億937万	-0.77%	25.64	5.67
01/07	10,015	10,165	9,973	10,040	-0.59%	128,000	4029億8050万	-2.85%	25.11	5.55
01/06	9,970	10,170	9,935	10,100	+2.12%	147,600	4053億8875万	-2.44%	25.26	5.58
01/05	10,010	10,070	9,775	9,890	-1.2%	176,500	3969億5987万	-4.59%	24.74	5.47
2025
12/30	10,360	10,375	10,010	10,010	-2.39%	158,600	4017億7637万	-3.63%	25.04	5.54
12/29	10,515	10,525	10,215	10,255	-2.66%	111,400	4116億1006万	-1.36%	25.65	5.67
12/26	10,440	10,565	10,400	10,535	+0.14%	86,000	4228億4856万	+1.26%	26.35	5.83
12/25	10,425	10,585	10,275	10,520	+1.4%	63,400	4222億4650万	+1.33%	26.31	5.82
12/24	10,400	10,540	10,360	10,375	-0.62%	90,200	4164億2656万	+0.14%	25.95	5.74
12/23	10,395	10,550	10,295	10,440	+2%	164,500	4190億3550万	+0.85%	26.11	5.77
12/22	10,780	10,790	10,180	10,235	-4.97%	260,000	4107億9707万	-1.11%	25.6	5.66
12/19	10,800	10,910	10,680	10,770	+0.98%	223,100	4322億7010万	+4.1%	26.94	5.96
12/18	10,510	10,745	10,480	10,665	+2.25%	200,200	4280億5577万	+3.36%	26.67	5.9
12/17	10,435	10,500	10,285	10,430	+1.31%	130,600	4186億2369万	+1.32%	26.09	5.77
12/16	10,540	10,630	10,295	10,295	-3.06%	200,100	4132億526万	+0.23%	25.75	5.69
12/15	10,580	10,915	10,420	10,620	+0.33%	288,200	4262億4963万	+3.54%	26.56	5.87
12/12	11,000	11,230	10,450	10,585	+6.18%	606,600	4248億4485万	+3.4%	26.47	5.85
12/11	10,400	10,470	9,967	9,969	-3.35%	280,200	4001億2076万	-2.39%	24.93	5.51
12/10	10,480	10,490	10,200	10,315	-1.72%	198,900	4140億799万	+0.89%	25.8	5.7
12/09	10,480	10,560	10,400	10,495	+0.33%	149,800	4212億3256万	+2.74%	26.25	5.8
12/08	10,360	10,515	10,290	10,460	+1.6%	136,400	4198億2779万	+2.31%	26.16	5.78
12/05	10,305	10,390	10,220	10,295	-0.63%	147,500	4132億526万	+0.68%	25.75	5.69
12/04	10,235	10,415	10,215	10,360	+1.87%	99,800	4158億1414万	+1.37%	25.91	5.73
12/03	10,275	10,320	10,070	10,170	+0.05%	74,300	4081億8820万	-0.53%	25.44	5.62
12/02	10,440	10,470	10,140	10,165	-2.12%	110,300	4079億8752万	-0.72%	25.42	5.62
12/01	10,445	10,615	10,375	10,385	-0.91%	112,100	4168億1755万	+1.36%	25.97	5.74
11/28	10,450	10,535	10,340	10,480	+0.48%	118,200	4206億3052万	+2.28%	26.21	5.8
11/27	10,455	10,540	10,375	10,430	+0.05%	69,400	4186億2369万	+1.86%	26.09	5.77
11/26	10,300	10,535	10,215	10,425	+1.91%	138,400	4184億2301万	+1.83%	26.07	5.76
11/25	10,440	10,545	10,195	10,230	-2.2%	132,100	4105億9639万	-0.01%	25.59	5.66
11/21	9,993	10,510	9,993	10,460	+4.74%	133,100	4198億2779万	+2.23%	26.16	5.78
11/20	10,010	10,125	9,987	9,987	+0.05%	100,000	4008億4122万	-2.26%	24.98	5.52
11/19	10,110	10,170	9,941	9,982	-1.75%	155,600	4006億4054万	-2.49%	24.97	5.52
11/18	10,300	10,380	10,095	10,160	-2.12%	149,500	4077億8480万	-0.93%	25.41	5.62
11/17	10,190	10,425	10,105	10,380	+2.37%	149,600	4166億1479万	+0.98%	25.96	5.74
11/14	10,065	10,190	10,025	10,140	+0.85%	89,900	4069億8208万	-1.5%	25.36	5.61
11/13	10,120	10,150	10,045	10,055	-0.25%	85,400	4035億7049万	-2.56%	25.15	5.56
11/12	9,977	10,080	9,866	10,080	+2.35%	204,900	4045億7390万	-2.53%	25.21	5.57
11/11	9,949	9,958	9,759	9,849	-1.01%	212,800	3953億241万	-5.21%	24.63	5.45
11/10	10,050	10,070	9,949	9,949	-1.64%	170,200	3993億1604万	-4.57%	24.88	5.5
11/07	10,020	10,235	10,020	10,115	+1.31%	102,400	4059億7867万	-3.3%	25.3	5.59
11/06	10,195	10,230	9,977	9,984	-2.55%	104,100	4007億2081万	-4.91%	24.97	5.52
11/05	10,130	10,245	9,968	10,245	+1.44%	125,700	4111億9639万	-2.92%	25.62	5.67
11/04	10,485	10,515	10,070	10,100	-5.78%	273,300	4053億7663万	-4.57%	25.26	5.58
10/31	10,530	10,765	10,465	10,720	+2.29%	214,400	4302億6113万	+0.7%	26.81	5.92
10/30	10,220	10,535	10,175	10,480	+3%	160,600	4206億2842万	-1.9%	26.21	5.78
10/29	10,440	10,440	10,130	10,175	-2.58%	146,600	4083億8685万	-5.05%	25.45	5.61
10/28	10,495	10,550	10,365	10,445	-1.09%	115,300	4192億2365万	-3.11%	26.12	5.76
10/27	10,400	10,720	10,400	10,560	+2.13%	115,700	4238億3932万	-2.59%	26.41	5.83
10/24	10,385	10,475	10,300	10,340	-0.43%	105,500	4150億934万	-5.09%	25.86	5.71
10/23	10,400	10,470	10,305	10,385	+0.58%	139,000	4168億1547万	-5.22%	25.97	5.73
10/22	10,410	10,495	10,290	10,325	-0.43%	80,600	4144億729万	-6.26%	25.82	5.7
10/21	10,270	10,460	10,145	10,370	+1.02%	101,600	4159億2307万	-6.29%	25.94	5.72
10/20	10,420	10,460	10,255	10,265	+0.1%	115,700	4117億1169万	-7.6%	25.67	5.66
10/17	10,125	10,345	10,110	10,255	+1.58%	131,900	4113億1061万	-8.08%	25.65	5.65
10/16	10,450	10,495	9,990	10,095	-3.49%	191,700	4048億9328万	-9.93%	25.25	5.57
10/15	10,450	10,570	10,425	10,460	+0.19%	117,900	4195億3281万	-7.08%	26.16	5.77
10/14	10,505	10,630	10,400	10,440	-3.06%	126,000	4187億3065万	-7.45%	26.11	5.76
10/10	10,675	10,830	10,645	10,770	+0.09%	112,900	4319億6639万	-4.72%	26.94	5.94
10/09	10,750	10,875	10,705	10,760	+0.14%	122,400	4315億6530万	-4.94%	26.91	5.93
10/08	10,725	10,805	10,665	10,745	+0.99%	120,600	4309億6368万	-5.2%	26.87	5.93
10/07	11,260	11,285	10,550	10,640	-5.72%	371,400	4267億5231万	-6.45%	26.61	5.87

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
2021年 7月期	7,490 4/22	5,290 7/28	6,123,400 4/22	2665億7733万	1896億8882万	+11.02% 8/31	-12.4% 7/28
2022年 7月期	11,550 12/13	5,300 6/13	2,336,000 12/13	4141億5990万	1901億6294万	+23.98% 12/13	-24.64% 1/17
2023年 7月期	11,390 12/2	6,410 4/12	2,314,200 9/15	4382億3708万	2475億9842万	+29.88% 10/6	-18.01% 3/20
2024年 7月期	10,160 3/28	6,430 8/18	2,327,100 6/14	3984億2236万	2513億7442万	+12.9% 11/6	-13.75% 4/26
2025年 7月期	11,990 7/31	6,666 4/9	2,536,100 3/14	4807億4384万	2650億3616万	+18.27% 6/13	-9.7% 9/30
最新	7,464 2026/3/6		573,100	3002億58万		-3.23% 7,713

年間値上がり率

2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: 3%（1.03倍）
2024/12/30 vs 2023/12/29: -11%（0.89倍）
2025/12/30 vs 2024/12/30: 25%（1.25倍）
2026/03/06 vs 2025/12/30: -25%（0.75倍）
過去安値 5,290円（2021/07/28）: 41%（1.41倍）
7,464円（3/6）

4194 ビジョナル

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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