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	230	241	217	227	-2.58%	393,300	-	+1.34%	-	-
10/22	250	270	230	233	-8.27%	699,000	-	+4.02%	-	-
10/21	286	286	243	254	-11.5%	856,800	-	+12.89%	-	-
10/20	301	326	256	287	-6.82%	1,861,000	-	+27.56%	-	-
10/19	244	308	240	308	+35.09%	3,284,800	-	+38.12%	-	-
10/16	203	278	203	228	+13.43%	2,218,000	-	+2.7%	-	-
10/15	209	213	201	201	-3.83%	58,200	-	-10.27%	-	-
10/14	204	218	201	209	+2.45%	74,100	-	-7.93%	-	-
10/13	210	214	203	204	-3.77%	49,900	-	-10.92%	-	-
10/09	199	212	199	212	+7.07%	78,800	-	-8.62%	-	-
10/08	216	216	198	198	-7.48%	139,400	-	-15.74%	-	-
10/07	213	220	212	214	-0.47%	40,200	-	-10.46%	-	-
10/06	211	221	211	215	+0.94%	55,900	-	-11.16%	-	-
10/05	212	213	210	213	-1.39%	58,500	-	-13.06%	-	-
10/02	216	218	210	216	+1.41%	43,000	-	-12.9%	-	-
10/01	216	224	211	213	-2.29%	62,100	-	-15.48%	-	-
09/30	220	221	214	218	+1.4%	67,200	-	-15.18%	-	-
09/29	212	217	210	215	+2.38%	57,200	-	-17.94%	-	-
09/28	220	233	203	210	-0.94%	296,600	-	-21.64%	-	-
09/25	221	224	212	212	-5.36%	101,800	-	-22.34%	-	-
09/24	210	232	208	224	+6.67%	347,200	-	-20.28%	-	-
09/18	216	220	208	210	-2.78%	146,100	-	-27.08%	-	-
09/17	221	223	216	216	-2.26%	100,400	-	-27.27%	-	-
09/16	235	240	218	221	-5.96%	187,000	-	-27.3%	-	-
09/15	241	242	230	235	-3.29%	168,600	-	-25.16%	-	-
09/14	245	250	235	243	-5.45%	360,800	-	-24.06%	-	-
09/11	238	309	232	257	+7.98%	1,647,200	-	-21.41%	-	-
09/10	255	258	235	238	-6.3%	302,900	-	-28.53%	-	-
09/09	265	267	254	254	-4.15%	144,700	-	-25.51%	-	-
09/08	285	292	265	265	-4.68%	211,800	-	-23.85%	-	-
09/07	277	288	271	278	-2.46%	171,700	-	-21.02%	-	-
09/04	260	300	260	285	+10.47%	663,800	-	-19.03%	-	-
09/03	278	278	251	258	-6.18%	345,100	-	-26.7%	-	-
09/02	283	287	275	275	-5.5%	161,100	-	-22.32%	-	-
09/01	297	297	287	291	-3%	122,600	-	-18.26%	-	-
08/31	294	312	283	300	+1.69%	171,300	-	-16.43%	-	-
08/28	286	302	281	295	+2.43%	209,700	-	-18.51%	-	-
08/27	291	294	280	288	-1.71%	296,300	-	-21.31%	-	-
08/26	308	310	291	293	-5.18%	266,400	-	-20.6%	-	-
08/25	325	325	307	309	-7.21%	317,300	-	-17.38%	-	-
08/24	337	339	329	333	-6.2%	218,100	-	-12.83%	-	-
08/21	347	363	331	355	-0.56%	371,100	-	-9.44%	-	-
08/20	339	372	325	357	+3.78%	421,800	-	-10.97%	-	-
08/19	368	376	337	344	-12.24%	477,700	-	-16.5%	-	-
08/18	427	427	380	392	-3.21%	388,000	-	-6.89%	-	-
08/17	436	460	401	405	-5.59%	497,300	-	-2.88%	-	-
08/14	428	455	415	429	+7.25%	1,518,000	-	+4.38%	-	-
08/13	450	483	400	400	-15.61%	927,700	-	-0.25%	-	-
08/12	474	474	458	474	+20.3%	277,600	-	+20.92%	-	-
08/10	398	405	384	394	-1.01%	210,100	-	+3.68%	-	-
08/07	394	401	376	398	-2.69%	280,500	-	+6.99%	-	-
08/06	409	451	397	409	-5.98%	842,000	-	+12.67%	-	-
08/05	475	488	416	435	-1.81%	959,300	-	+22.88%	-	-
08/04	419	443	388	443	+22.04%	1,980,800	-	+29.15%	-	-
08/03	279	363	279	363	+28.27%	1,188,000	-	+9.01%	-	-
07/31	272	307	272	283	+4.04%	258,300	-	-13.19%	-	-
07/30	297	297	271	272	-9.93%	188,200	-	-15.53%	-	-
07/29	318	361	282	302	-7.36%	425,800	-	-5.33%	-	-
07/28	363	410	326	326	-15.1%	438,300	-	+3.16%	-	-
07/27	370	434	352	384	+4.92%	908,200	-	+22.68%	-	-
07/24	379	397	362	366	-9.18%	205,800	-	+18.83%	-	-
07/23	362	432	359	403	+13.84%	1,239,600	-	+33%	-	-
07/22	382	390	354	354	-14.49%	399,300	-	+19.19%	-	-
07/21	470	470	414	414	-19.46%	552,200	-	+41.3%	-	-
07/17	550	565	494	514	-11.38%	363,900	-	+79.72%	-	-
07/16	614	647	488	580	+1.05%	835,600	-	+110.91%	-	-
07/15	571	678	551	574	-11.83%	1,453,500	-	+119.08%	-	-
07/14	651	651	651	651	+18.15%	59,500	-	+161.45%	-	-
07/13	524	615	463	551	+76.6%	1,987,800	-	+136.48%	-	-
07/10	312	312	312	312	+34.48%	5,700	-	+40.54%	-	-
07/09	232	232	232	232	+27.47%	7,500	-	+5.45%	-	-
07/08	184	185	182	182	-1.09%	8,600	-	-18.02%	-	-
07/07	180	184	180	184	+0.55%	8,000	-	-18.94%	-	-
07/06	179	185	177	183	-0.54%	15,600	-	-20.78%	-	-
07/03	173	184	170	184	+5.75%	19,600	-	-22.03%	-	-
07/02	174	176	170	174	+0.58%	12,800	-	-28.1%	-	-
07/01	174	179	170	173	-0.57%	28,000	-	-30.24%	-	-
06/30	179	184	171	174	-2.79%	12,000	-	-31.5%	-	-
06/29	185	185	170	179	-4.28%	38,200	-	-31.15%	-	-
06/26	190	190	183	187	-3.61%	22,500	-	-29.96%	-	-
06/25	188	200	186	194	-1.02%	62,400	-	-29.2%	-	-
06/24	238	271	196	196	-14.78%	165,900	-	-30.25%	-	-
06/23	243	250	230	230	-6.12%	7,300	-	-19.86%	-	-
06/22	256	256	242	245	-4.3%	5,900	-	-16.38%	-	-
06/19	256	259	243	256	0%	3,400	-	-14.09%	-	-
06/18	254	260	254	256	+2.4%	9,400	-	-15.51%	-	-
06/17	240	252	240	250	+4.17%	7,900	-	-18.83%	-	-
06/16	261	261	238	240	-6.25%	11,700	-	-23.32%	-	-
06/15	244	260	244	256	+5.35%	8,600	-	-19.75%	-	-
06/12	245	261	238	243	+2.53%	36,500	-	-25%	-	-
06/11	245	245	230	237	-5.2%	14,600	-	-28.18%	-	-
06/10	259	260	250	250	-3.47%	6,300	-	-25.82%	-	-
06/09	262	271	257	259	-4.07%	9,000	-	-24.27%	-	-
06/08	277	282	270	270	-2.53%	7,900	-	-22.41%	-	-
06/05	282	285	277	277	-2.12%	5,000	-	-21.53%	-	-
06/04	284	287	261	283	-1.05%	15,700	-	-20.73%	-	-
06/03	256	306	242	286	+0.35%	55,000	-	-20.99%	-	-
06/02	301	303	280	285	-6.25%	16,600	-	-22.34%	-	-
06/01	310	320	302	304	-8.98%	18,000	-	-18.28%	-	-
05/29	324	337	324	334	+1.83%	4,700	-	-11.17%	-	-

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
2019年 3月期	7,225 14,450 2/4	2,545 5,090 4/17	1,444,400 722,200 4/6	166億3599万	56億4725万	110億8540万 3/29
2020年 3月期	4,915 4/4	550 3/23	265,400 5/28	113億1708万	12億7112万	16億2506万 3/31
2021年 3月期	4,335 9/7	623 4/6	1,031,900 9/7	100億8423万	14億4033万	55億9747万 3/31
2022年 3月期	2,899 5/12	851 2/25	116,200 3/31	68億1437万	20億2351万	34億1637万 3/31
2023年 3月期	2,089 2/9	1,067 5/12	1,400,200 2/9	50億255万	25億3754万	34億7361万 3/31
2024年 3月期	3,475 7/26	906 3/5	900,600 5/16	83億6902万	21億9515万	24億1819万 3/29
2025年 3月期	988 4/2	420 12/25	413,000 12/26	23億9383万	10億3632万	11億6652万 3/31
2026年 3月期	630 7/2	338 4/7	539,300 7/2	15億5448万	8億3399万	12億5064万 3/31
最新	227 2026/10/23		393,300	6億8065万

ビープラッツ（4381）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