BeeX（4270）の時価総額の推移

2022年2月28日: 117億4176万
2023年2月28日: 61億7826万
2024年2月29日: 92億853万
2025年2月28日: 61億2495万

2025/10/28～2026/03/27

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
03/27	1,954	1,970	1,954	1,968	+0.31%	2,000	44億3055万	-4.65%	8.02	1.52
03/26	1,968	1,982	1,936	1,962	-0.71%	2,800	44億1705万	-5.13%	7.99	1.51
03/25	1,977	2,000	1,937	1,976	+0.61%	5,300	44億4856万	-4.68%	8.05	1.53
03/24	1,938	1,988	1,910	1,964	+2.99%	6,300	44億2155万	-5.49%	8	1.52
03/23	1,924	1,933	1,865	1,907	-1.95%	15,400	42億8350万	-8.49%	7.77	1.47
03/19	2,014	2,018	1,930	1,945	-4.14%	18,900	43億6885万	-7.16%	7.92	1.5
03/18	2,026	2,043	2,015	2,029	-0.05%	6,300	45億5753万	-3.66%	8.26	1.57
03/17	2,048	2,058	2,029	2,030	-0.49%	3,800	45億5978万	-3.84%	8.27	1.57
03/16	2,051	2,070	2,033	2,040	-1.07%	7,700	45億8224万	-3.59%	8.31	1.57
03/13	2,055	2,105	2,055	2,062	-1.58%	600	46億3166万	-2.83%	8.4	1.59
03/12	2,093	2,095	2,069	2,095	+1.01%	2,900	47億578万	-1.46%	8.53	1.62
03/11	2,125	2,125	2,073	2,074	-2.12%	3,500	46億5861万	-2.72%	8.45	1.6
03/10	2,098	2,119	2,089	2,119	+0.43%	2,100	47億5969万	-1.03%	8.63	1.64
03/09	2,050	2,110	2,028	2,110	+0.57%	6,800	47億3948万	-1.72%	8.59	1.63
03/06	2,075	2,178	2,075	2,098	+0.96%	2,700	47億1252万	-2.6%	8.55	1.62
03/05	2,063	2,128	2,063	2,078	+0.87%	6,300	46億6760万	-3.93%	8.46	1.6
03/04	2,100	2,150	2,007	2,060	-4.1%	20,300	46億2717万	-5.2%	8.39	1.59
03/03	2,150	2,176	2,124	2,148	-2.36%	5,800	48億2483万	-1.6%	8.75	1.66
03/02	2,172	2,200	2,168	2,200	+2.23%	9,800	49億4164万	+0.41%	8.96	1.7
02/27	2,209	2,248	2,152	2,152	-2.62%	6,100	48億3382万	-2%	8.77	1.66
02/26	2,097	2,220	2,097	2,210	+6.2%	10,400	49億6410万	+0.32%	9	1.71
02/25	2,107	2,107	2,078	2,081	-0.38%	3,400	46億7434万	-5.75%	8.48	1.61
02/24	2,130	2,130	2,065	2,089	-0.05%	9,400	46億9231万	-5.86%	8.51	1.61
02/20	2,108	2,110	2,090	2,090	-0.85%	4,200	46億9079万	-6.28%	8.51	1.61
02/19	2,101	2,108	2,075	2,108	+1.3%	2,300	47億3119万	-5.98%	8.59	1.63
02/18	2,071	2,092	2,065	2,081	+0.48%	21,200	46億7059万	-7.8%	8.48	1.61
02/17	2,121	2,121	2,067	2,071	-1.85%	7,300	46億4815万	-8.93%	8.44	1.6
02/16	2,124	2,148	2,103	2,110	-0.47%	11,300	47億3568万	-7.86%	8.59	1.63
02/13	2,181	2,192	2,120	2,120	-2.97%	10,400	47億5812万	-8.03%	8.63	1.64
02/12	2,225	2,225	2,178	2,185	-1.18%	6,400	49億401万	-5.82%	8.9	1.69
02/10	2,142	2,215	2,141	2,211	+3.27%	10,600	49億6236万	-5.19%	9.01	1.71
02/09	2,160	2,188	2,140	2,141	-0.74%	9,200	48億526万	-8.62%	8.72	1.65
02/06	2,182	2,182	2,134	2,157	-1.95%	28,700	48億4117万	-8.52%	8.79	1.66
02/05	2,176	2,221	2,176	2,200	+1.8%	13,700	49億3768万	-7.29%	8.96	1.7
02/04	2,230	2,249	2,120	2,161	-4.17%	29,700	48億5014万	-9.47%	8.8	1.67
02/03	2,280	2,297	2,244	2,255	-1.31%	13,900	50億6112万	-6.04%	9.18	1.74
02/02	2,284	2,304	2,284	2,285	+0.04%	8,600	51億2845万	-5.19%	9.31	1.76
01/30	2,305	2,305	2,284	2,284	-0.09%	1,100	51億2620万	-5.42%	9.3	1.76
01/29	2,304	2,304	2,283	2,286	-1%	7,900	51億3069万	-5.58%	9.31	1.76
01/28	2,330	2,330	2,296	2,309	-0.9%	9,800	51億8231万	-4.82%	9.4	1.78
01/27	2,322	2,340	2,322	2,330	+0.34%	1,800	52億2945万	-4.12%	9.49	1.8
01/26	2,336	2,339	2,321	2,322	-0.81%	3,500	52億1149万	-4.64%	9.46	1.79
01/23	2,327	2,357	2,327	2,341	+0.6%	1,600	52億5414万	-4.14%	9.53	1.81
01/22	2,327	2,340	2,323	2,327	-0.04%	8,900	52億2271万	-4.9%	9.48	1.8
01/21	2,324	2,342	2,324	2,328	-0.21%	2,800	52億540万	-5.02%	9.48	1.8
01/20	2,348	2,360	2,325	2,333	-0.68%	8,900	52億1658万	-5.01%	9.5	1.8
01/19	2,363	2,364	2,332	2,349	-0.55%	16,200	52億5236万	-4.47%	9.57	1.81
01/16	2,367	2,409	2,359	2,362	-1.09%	9,400	52億8143万	-4.06%	9.62	1.82
01/15	2,350	2,390	2,321	2,388	-4.48%	28,500	53億3956万	-3.12%	9.73	1.84
01/14	2,487	2,500	2,450	2,500	+0.48%	14,000	55億9000万	+1.38%	10.18	1.93
01/13	2,531	2,531	2,476	2,488	+0.12%	5,900	55億6316万	+1.02%	10.13	1.92
01/09	2,470	2,502	2,457	2,485	-0.04%	6,700	55億5646万	+1.06%	10.12	1.92
01/08	2,500	2,500	2,455	2,486	+0.24%	4,900	55億5869万	+1.22%	10.13	1.92
01/07	2,496	2,515	2,471	2,480	-0.44%	9,000	55億4528万	+1.06%	10.1	1.91
01/06	2,489	2,522	2,482	2,491	+0.08%	9,700	55億6987万	+1.59%	10.15	1.92
01/05	2,544	2,544	2,475	2,489	-0.84%	9,600	55億6540万	+1.59%	10.14	1.92
2025
12/30	2,500	2,530	2,500	2,510	-0.95%	1,900	56億1236万	+2.57%	10.22	1.94
12/29	2,570	2,594	2,524	2,534	-0.98%	10,800	56億6602万	+3.77%	10.32	1.96
12/26	2,578	2,578	2,495	2,559	+3.27%	51,800	57億2192万	+5.09%	10.42	1.98
12/25	2,495	2,495	2,434	2,478	-0.76%	3,900	55億4080万	+2.1%	10.09	1.91
12/24	2,430	2,499	2,429	2,497	+2.8%	4,800	55億8329万	+3.1%	10.17	1.93
12/23	2,406	2,434	2,406	2,429	+0.7%	3,700	54億3124万	+0.54%	9.89	1.87
12/22	2,432	2,448	2,412	2,412	-0.12%	6,700	53億9250万	-0.04%	9.82	1.86
12/19	2,430	2,445	2,400	2,415	-0.41%	17,600	53億9921万	+0.17%	9.84	1.86
12/18	2,450	2,450	2,421	2,425	-1.02%	800	54億2157万	+0.66%	9.88	1.87
12/17	2,470	2,483	2,450	2,450	-1.88%	2,300	54億7746万	+1.74%	9.98	1.89
12/16	2,448	2,501	2,439	2,497	+1.18%	2,100	55億8254万	+3.83%	10.17	1.93
12/15	2,424	2,468	2,424	2,468	+1.82%	4,000	55億1770万	+2.83%	10.05	1.9
12/12	2,435	2,435	2,405	2,424	-0.62%	1,400	54億1933万	+1.21%	9.87	1.87
12/11	2,424	2,443	2,400	2,439	+0.79%	2,300	54億5287万	+1.96%	9.93	1.88
12/10	2,431	2,433	2,413	2,420	-0.21%	2,000	54億1039万	+1.34%	9.86	1.87
12/09	2,441	2,441	2,421	2,425	-0.41%	2,200	54億2157万	+1.63%	9.88	1.87
12/08	2,437	2,446	2,435	2,435	+0.7%	1,800	54億4392万	+2.14%	9.92	1.88
12/05	2,415	2,418	2,415	2,418	+0.08%	300	54億592万	+1.47%	9.85	1.87
12/04	2,410	2,419	2,410	2,416	+0.62%	600	54億145万	+1.38%	9.84	1.86
12/03	2,405	2,410	2,400	2,401	-0.25%	2,300	53億6791万	+0.71%	9.78	1.85
12/02	2,425	2,429	2,406	2,407	-0.86%	2,800	53億8132万	+0.88%	9.8	1.86
12/01	2,448	2,450	2,428	2,428	-0.53%	2,200	54億2827万	+1.68%	9.89	1.87
11/28	2,421	2,441	2,421	2,441	+0.83%	1,200	54億5734万	+2.13%	9.94	1.87
11/27	2,430	2,430	2,421	2,421	-0.21%	300	54億1262万	+1.25%	9.86	1.86
11/26	2,372	2,435	2,372	2,426	+1.59%	3,800	54億2380万	+1.34%	9.88	1.86
11/25	2,373	2,400	2,370	2,388	+1.36%	5,300	53億3885万	-0.38%	9.73	1.83
11/21	2,350	2,365	2,323	2,356	-0.38%	2,900	52億6730万	-1.75%	9.6	1.81
11/20	2,363	2,365	2,351	2,365	+0.42%	2,600	52億8743万	-1.62%	9.63	1.81
11/19	2,342	2,380	2,342	2,355	+0.47%	1,300	52億6507万	-2.24%	9.59	1.8
11/18	2,346	2,370	2,340	2,344	+0.13%	6,700	52億4048万	-2.78%	9.55	1.8
11/17	2,361	2,361	2,336	2,341	-0.93%	4,300	52億3377万	-3.02%	9.53	1.79
11/14	2,382	2,382	2,359	2,363	-0.8%	1,500	52億8295万	-2.32%	9.62	1.81
11/13	2,378	2,382	2,365	2,382	-0.38%	2,100	53億2543万	-1.65%	9.7	1.83
11/12	2,398	2,398	2,375	2,391	+1.01%	1,000	53億4555万	-1.36%	9.74	1.83
11/11	2,392	2,392	2,366	2,367	0%	2,000	52億9190万	-2.39%	9.64	1.81
11/10	2,346	2,390	2,346	2,367	+0.9%	2,800	52億9190万	-2.47%	9.64	1.81
11/07	2,370	2,370	2,341	2,346	-0.85%	4,100	52億4495万	-3.42%	9.56	1.8
11/06	2,339	2,367	2,338	2,366	+1.2%	2,600	52億8966万	-2.67%	9.64	1.81
11/05	2,351	2,365	2,290	2,338	-0.93%	13,000	52億2706万	-4.06%	9.52	1.79
11/04	2,381	2,381	2,357	2,360	-0.97%	5,800	52億7625万	-3.44%	9.61	1.81
10/31	2,395	2,404	2,383	2,383	-0.58%	7,200	53億2767万	-2.73%	9.71	1.83
10/30	2,428	2,428	2,366	2,397	-1.28%	9,100	53億5897万	-2.4%	9.76	1.84
10/29	2,440	2,440	2,390	2,428	-0.65%	10,000	54億2827万	-1.34%	9.89	1.86
10/28	2,428	2,445	2,428	2,444	-0.04%	2,200	54億6405万	-0.89%	9.95	1.87

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
2022年 2月期	5,560 2/28	3,600 2/24	3,379,300 2/28	121億634万	78億3864万	117億4176万 2/28
2023年 2月期	5,880 3/1	1,411 6/20	3,269,800 3/1	128億311万	31億3891万	61億7826万 2/28
2024年 2月期	4,280 10/11	2,451 3/16	539,100 7/20	95億2128万	54億5249万	92億853万 2/29
2025年 2月期	4,500 3/6	2,450 8/5	274,400 4/15	100億1070万	54億5027万	61億2495万 2/28
最新	1,968 2026/3/27		2,000	44億3055万

BeeX（4270）の時価総額の推移

2025/10/28～2026/03/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート