バンク・オブ・イノベーション（4393）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,895
- 始値
- 4,930
- 高値
- 5,110
- 安値
- 4,930
- 終値 +4.19%
- 5,100
- 出来高 -0.68%
- 43,500
乖離率
- 株価（5日）
移動平均値 - +1.47%
5,026 - 株価（25日）
移動平均値 - -0.29%
5,115 - 出来高（5日）
移動平均値 - +6.93%
40,680
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,930 | 5,110 | 4,930 | 5,100 | +4.19% | 43,500 | 204億1530万 | -0.29% | 15 | 3.05 |
| 05/28 | 4,985 | 4,985 | 4,810 | 4,895 | -0.41% | 43,800 | 195億9468万 | -4.54% | 14.4 | 2.93 |
| 05/27 | 5,050 | 5,130 | 4,900 | 4,915 | -3.25% | 59,800 | 196億7474万 | -4.49% | 14.46 | 2.94 |
| 05/26 | 5,100 | 5,140 | 5,010 | 5,080 | -1.17% | 23,000 | 203億3524万 | -1.57% | 14.94 | 3.04 |
| 05/25 | 5,190 | 5,200 | 5,000 | 5,140 | -1.72% | 33,300 | 205億7542万 | -0.46% | 15.12 | 3.07 |
| 05/22 | 5,120 | 5,240 | 5,060 | 5,230 | +2.95% | 32,500 | 209億3569万 | +1.3% | 15.39 | 3.13 |
| 05/21 | 4,975 | 5,090 | 4,955 | 5,080 | +2.42% | 24,100 | 203億3524万 | -1.45% | 14.94 | 3.04 |
| 05/20 | 5,030 | 5,030 | 4,840 | 4,960 | -0.8% | 37,200 | 198億5488万 | -3.73% | 14.59 | 2.97 |
| 05/19 | 5,030 | 5,250 | 4,980 | 5,000 | +1.94% | 42,900 | 200億1500万 | -3.06% | 14.71 | 2.99 |
| 05/18 | 4,965 | 5,050 | 4,775 | 4,905 | -2.87% | 65,000 | 196億3471万 | -5.2% | 14.43 | 2.93 |
| 05/15 | 5,000 | 5,090 | 4,950 | 5,050 | +2.43% | 87,100 | 202億1515万 | -2.62% | 14.86 | 3.02 |
| 05/14 | 5,120 | 5,130 | 4,910 | 4,930 | -5.01% | 58,200 | 197億3479万 | -5.03% | 14.5 | 2.95 |
| 05/13 | 5,150 | 5,210 | 5,110 | 5,190 | +0.97% | 16,600 | 207億7557万 | -0.19% | 15.27 | 3.1 |
| 05/12 | 5,310 | 5,320 | 5,120 | 5,140 | -3.02% | 20,400 | 205億7542万 | -1.1% | 15.12 | 3.07 |
| 05/11 | 5,230 | 5,350 | 5,190 | 5,300 | +1.34% | 20,100 | 212億1590万 | +1.96% | 15.59 | 3.17 |
| 05/08 | 5,140 | 5,270 | 5,070 | 5,230 | +3.16% | 27,800 | 209億3569万 | +0.87% | 15.39 | 3.13 |
| 05/07 | 5,150 | 5,150 | 5,040 | 5,070 | -1.17% | 19,400 | 202億9521万 | -2.03% | 14.91 | 3.03 |
| 05/01 | 5,060 | 5,150 | 5,020 | 5,130 | +1.38% | 17,600 | 205億3539万 | -0.87% | 15.09 | 3.07 |
| 04/30 | 5,120 | 5,120 | 5,020 | 5,060 | -2.88% | 19,500 | 202億5518万 | -2.09% | 14.89 | 3.03 |
| 04/28 | 5,110 | 5,210 | 5,080 | 5,210 | +2.16% | 16,600 | 208億5563万 | +0.77% | 15.33 | 3.12 |
| 04/27 | 5,140 | 5,160 | 5,070 | 5,100 | -0.78% | 11,700 | 204億1530万 | -1.2% | 15 | 3.05 |
| 04/24 | 5,180 | 5,200 | 5,080 | 5,140 | -1.34% | 20,200 | 205億7542万 | -0.16% | 15.12 | 3.07 |
| 04/23 | 5,410 | 5,430 | 5,170 | 5,210 | -2.98% | 25,300 | 208億5563万 | +1.28% | 15.33 | 3.12 |
| 04/22 | 5,400 | 5,480 | 5,320 | 5,370 | -1.47% | 32,400 | 214億9611万 | +4.31% | 15.8 | 3.21 |
| 04/21 | 5,410 | 5,450 | 5,360 | 5,450 | +0.74% | 16,900 | 218億1635万 | +5.87% | 16.03 | 3.26 |
| 04/20 | 5,300 | 5,410 | 5,250 | 5,410 | +0.93% | 25,900 | 216億5623万 | +5.19% | 15.91 | 3.24 |
| 04/17 | 5,300 | 5,390 | 5,270 | 5,360 | +1.71% | 27,100 | 214億5608万 | +4.26% | 15.77 | 3.21 |
| 04/16 | 5,260 | 5,320 | 5,240 | 5,270 | +2.13% | 27,000 | 210億9581万 | +2.57% | 15.5 | 3.15 |
| 04/15 | 5,150 | 5,240 | 5,140 | 5,160 | +0.98% | 18,500 | 206億5548万 | +0.33% | 15.18 | 3.09 |
| 04/14 | 5,130 | 5,220 | 5,110 | 5,110 | +1.59% | 19,400 | 204億5533万 | -0.76% | 15.03 | 3.06 |
| 04/13 | 5,010 | 5,050 | 4,945 | 5,030 | +0.4% | 12,800 | 201億3509万 | -2.2% | 14.8 | 3.01 |
| 04/10 | 5,160 | 5,160 | 5,000 | 5,010 | -2.15% | 21,500 | 200億5503万 | -2.76% | 14.74 | 3 |
| 04/09 | 5,390 | 5,390 | 5,110 | 5,120 | -5.01% | 39,800 | 204億9536万 | -0.6% | 15.06 | 3.06 |
| 04/08 | 5,290 | 5,390 | 5,270 | 5,390 | +3.45% | 31,900 | 215億7617万 | +4.9% | 15.86 | 3.22 |
| 04/07 | 5,160 | 5,290 | 5,150 | 5,210 | +0.58% | 19,600 | 208億5563万 | +1.74% | 15.33 | 3.12 |
| 04/06 | 5,150 | 5,200 | 5,110 | 5,180 | +0.58% | 12,200 | 207億3554万 | +1.25% | 15.24 | 3.1 |
| 04/03 | 5,200 | 5,230 | 5,130 | 5,150 | +0.78% | 15,600 | 206億1545万 | +0.53% | 15.15 | 3.08 |
| 04/02 | 5,230 | 5,310 | 5,070 | 5,110 | -1.35% | 29,700 | 204億5533万 | -0.31% | 15.03 | 3.06 |
| 04/01 | 5,100 | 5,210 | 5,070 | 5,180 | +4.54% | 19,900 | 207億3554万 | +1.09% | 15.24 | 3.1 |
| 03/31 | 5,020 | 5,140 | 4,955 | 4,955 | -0.9% | 32,500 | 198億3486万 | -3.22% | 14.58 | 2.96 |
| 03/30 | 4,900 | 5,030 | 4,860 | 5,000 | -1.38% | 35,100 | 200億1500万 | -2.7% | 14.71 | 2.99 |
| 03/27 | 4,920 | 5,100 | 4,920 | 5,070 | +2.53% | 24,200 | 202億9521万 | -1.88% | 14.91 | 3.03 |
| 03/26 | 5,110 | 5,110 | 4,920 | 4,945 | -3.42% | 25,400 | 197億9483万 | -4.76% | 14.55 | 2.96 |
| 03/25 | 5,090 | 5,140 | 5,060 | 5,120 | +2.4% | 28,800 | 204億9536万 | -1.99% | 15.06 | 3.06 |
| 03/24 | 4,890 | 5,000 | 4,880 | 5,000 | +5.26% | 46,000 | 200億1500万 | -4.74% | 14.71 | 2.99 |
| 03/23 | 4,930 | 4,930 | 4,710 | 4,750 | -5.75% | 61,600 | 190億1425万 | -10.04% | 13.97 | 2.84 |
| 03/19 | 5,210 | 5,210 | 5,040 | 5,040 | -5.08% | 30,100 | 201億7512万 | -5.51% | 14.83 | 3.01 |
| 03/18 | 5,410 | 5,410 | 5,260 | 5,310 | -0.93% | 21,000 | 212億5593万 | -1.32% | 15.62 | 3.18 |
| 03/17 | 5,430 | 5,430 | 5,260 | 5,360 | +0.56% | 30,200 | 214億5608万 | -1.02% | 15.77 | 3.21 |
| 03/16 | 5,290 | 5,370 | 5,220 | 5,330 | -0.56% | 27,000 | 213億3599万 | -2.11% | 15.68 | 3.19 |
| 03/13 | 5,210 | 5,380 | 5,200 | 5,360 | +1.13% | 36,100 | 214億5608万 | -2.23% | 15.77 | 3.21 |
| 03/12 | 5,280 | 5,460 | 5,200 | 5,300 | -1.49% | 55,300 | 212億1590万 | -3.83% | 15.59 | 3.17 |
| 03/11 | 5,310 | 5,520 | 5,280 | 5,380 | +1.13% | 48,800 | 215億3614万 | -3.08% | 15.83 | 3.22 |
| 03/10 | 5,100 | 5,320 | 5,020 | 5,320 | +7.47% | 58,800 | 212億9596万 | -4.71% | 15.65 | 3.18 |
| 03/09 | 4,965 | 4,995 | 4,775 | 4,950 | -5.71% | 91,200 | 198億1485万 | -11.94% | 14.56 | 2.96 |
| 03/06 | 5,030 | 5,310 | 5,020 | 5,250 | +5.11% | 52,200 | 210億1575万 | -7.44% | 15.44 | 3.14 |
| 03/05 | 4,970 | 5,110 | 4,970 | 4,995 | +4.17% | 50,300 | 199億9498万 | -12.49% | 14.69 | 2.99 |
| 03/04 | 4,900 | 4,990 | 4,725 | 4,795 | -3.33% | 76,400 | 191億9438万 | -16.74% | 14.11 | 2.87 |
| 03/03 | 5,090 | 5,160 | 4,960 | 4,960 | -2.75% | 49,700 | 198億5488万 | -14.76% | 14.59 | 2.97 |
| 03/02 | 5,150 | 5,190 | 5,040 | 5,100 | -4.49% | 36,400 | 204億1530万 | -13.29% | 15 | 3.05 |
| 02/27 | 5,210 | 5,390 | 5,170 | 5,340 | +2.3% | 55,500 | 213億7602万 | -9.93% | 15.71 | 3.19 |
| 02/26 | 5,130 | 5,260 | 5,110 | 5,220 | +2.76% | 38,700 | 208億9566万 | -12.56% | 15.36 | 3.12 |
| 02/25 | 5,070 | 5,220 | 5,040 | 5,080 | +0.4% | 39,700 | 203億3524万 | -15.66% | 14.94 | 3.04 |
| 02/24 | 5,310 | 5,330 | 5,060 | 5,060 | -7.16% | 72,800 | 202億5518万 | -16.79% | 14.89 | 3.03 |
| 02/20 | 5,630 | 5,650 | 5,410 | 5,450 | -4.22% | 73,600 | 218億1635万 | -11.19% | 16.03 | 3.26 |
| 02/19 | 5,680 | 5,700 | 5,510 | 5,690 | -0.18% | 49,800 | 227億7707万 | -8.02% | 16.74 | 3.4 |
| 02/18 | 5,720 | 5,800 | 5,690 | 5,700 | -0.52% | 25,000 | 228億1710万 | -8.27% | 16.77 | 3.41 |
| 02/17 | 5,750 | 5,820 | 5,690 | 5,730 | -0.35% | 41,300 | 229億3719万 | -8.19% | 16.86 | 3.43 |
| 02/16 | 5,770 | 5,850 | 5,580 | 5,750 | -0.35% | 69,200 | 230億1725万 | -8.21% | 16.91 | 3.44 |
| 02/13 | 6,020 | 6,050 | 5,760 | 5,770 | -5.41% | 69,900 | 230億9731万 | -8.21% | 16.97 | 3.45 |
| 02/12 | 6,200 | 6,200 | 6,030 | 6,100 | -2.09% | 40,900 | 244億1830万 | -3.28% | 17.94 | 3.65 |
| 02/10 | 6,230 | 6,320 | 6,200 | 6,230 | +1.14% | 28,700 | 249億3869万 | -1.36% | 18.33 | 3.73 |
| 02/09 | 6,210 | 6,280 | 6,130 | 6,160 | +0.82% | 27,000 | 246億5848万 | -2.33% | 18.12 | 3.68 |
| 02/06 | 6,190 | 6,210 | 6,050 | 6,110 | -2.24% | 32,800 | 244億5833万 | -3.11% | 17.97 | 3.65 |
| 02/05 | 6,080 | 6,280 | 6,050 | 6,250 | +2.63% | 41,900 | 250億1875万 | -0.9% | 18.39 | 3.74 |
| 02/04 | 6,240 | 6,240 | 6,040 | 6,090 | -3.33% | 46,000 | 243億7827万 | -3.33% | 17.91 | 3.64 |
| 02/03 | 6,230 | 6,310 | 6,150 | 6,300 | +2.11% | 24,600 | 252億1890万 | -0.14% | 18.53 | 3.77 |
| 02/02 | 6,200 | 6,260 | 6,110 | 6,170 | -1.75% | 33,100 | 246億9851万 | -2% | 18.15 | 3.69 |
| 01/30 | 6,250 | 6,390 | 6,170 | 6,280 | +0.8% | 41,700 | 251億3884万 | -0.08% | 18.47 | 3.76 |
| 01/29 | 6,140 | 6,340 | 6,100 | 6,230 | +1.47% | 47,700 | 249億3869万 | -0.54% | 18.33 | 3.73 |
| 01/28 | 6,300 | 6,300 | 6,080 | 6,140 | -2.07% | 33,100 | 245億7842万 | -1.82% | 18.06 | 3.67 |
| 01/27 | 6,300 | 6,320 | 6,170 | 6,270 | -0.32% | 26,100 | 250億9881万 | +0.42% | 18.44 | 3.75 |
| 01/26 | 6,500 | 6,500 | 6,240 | 6,290 | -3.97% | 49,600 | 251億7887万 | +1.08% | 18.5 | 3.76 |
| 01/23 | 6,300 | 6,580 | 6,300 | 6,550 | +4.47% | 46,300 | 262億1965万 | +5.59% | 19.27 | 3.92 |
| 01/22 | 6,430 | 6,440 | 6,220 | 6,270 | -1.57% | 54,300 | 250億9881万 | +1.46% | 18.44 | 3.75 |
| 01/21 | 6,470 | 6,470 | 6,320 | 6,370 | -2.45% | 44,500 | 254億9911万 | +3.34% | 18.74 | 3.81 |
| 01/20 | 6,590 | 6,660 | 6,490 | 6,530 | -0.15% | 43,100 | 261億3959万 | +6.25% | 19.21 | 3.91 |
| 01/19 | 6,420 | 6,620 | 6,350 | 6,540 | +1.4% | 57,400 | 261億7962万 | +6.69% | 19.24 | 3.91 |
| 01/16 | 6,610 | 6,780 | 6,440 | 6,450 | -3.3% | 70,500 | 258億1935万 | +5.32% | 18.97 | 3.86 |
| 01/15 | 6,440 | 6,680 | 6,440 | 6,670 | +4.22% | 59,100 | 267億1万 | +8.93% | 19.62 | 3.99 |
| 01/14 | 6,380 | 6,560 | 6,300 | 6,400 | +0.31% | 91,000 | 256億1920万 | +4.71% | 18.83 | 3.83 |
| 01/13 | 6,360 | 6,450 | 6,220 | 6,380 | +1.11% | 53,700 | 255億3914万 | +4.21% | 18.77 | 3.82 |
| 01/09 | 6,240 | 6,310 | 6,160 | 6,310 | +0.48% | 35,300 | 252億5893万 | +3.09% | 18.56 | 3.77 |
| 01/08 | 6,410 | 6,480 | 6,260 | 6,280 | -0.48% | 39,500 | 251億3884万 | +2.41% | 18.47 | 3.76 |
| 01/07 | 6,400 | 6,450 | 6,230 | 6,310 | -0.32% | 64,800 | 252億5893万 | +2.44% | 18.56 | 3.77 |
| 01/06 | 6,040 | 6,350 | 6,040 | 6,330 | +5.5% | 50,400 | 253億3899万 | +2.03% | 18.62 | 3.79 |
| 01/05 | 6,170 | 6,190 | 5,960 | 6,000 | -1.96% | 54,800 | 240億1800万 | -3.89% | 17.65 | 3.59 |
| 2025 | ||||||||||
| 12/30 | 6,130 | 6,200 | 6,050 | 6,120 | -0.49% | 37,100 | 244億9836万 | -2.53% | 18 | 3.96 |
| 12/29 | 6,120 | 6,200 | 5,960 | 6,150 | +1.15% | 48,800 | 246億1845万 | -2.58% | 18.09 | 3.98 |
| 12/26 | 6,310 | 6,330 | 6,050 | 6,080 | -3.65% | 88,700 | 243億3824万 | -4.6% | 17.89 | 3.94 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2018年 9月期 | 2,465 7/25 | 1,476 8/13 | 4,719,600 7/25 | 95億1859万 | 56億9957万 | +13.84% 10/1 | -12.66% 10/26 |
| 2019年 9月期 | 3,670 9/13 | 1,307 6/4 | 3,487,800 11/15 | 144億108万 | 51億906万 | +55.75% 11/14 | -24.1% 12/18 |
| 2020年 9月期 | 6,420 8/26 | 1,092 3/17 | 4,725,000 8/31 | 253億6542万 | 43億1012万 | +102.3% 8/25 | -35.77% 3/16 |
| 2021年 9月期 | 3,830 10/22 | 1,759 9/30 | 2,006,700 10/22 | 151億3233万 | 69億4980万 | +22.76% 3/16 | -31.41% 5/17 |
| 2022年 9月期 | 4,550 4/1 | 1,450 1/28 | 989,500 4/1 | 179億7705万 | 57億2895万 | +201.61% 10/31 | -19.79% 4/26 |
| 2023年 9月期 | 16,300 11/1 | 2,822 10/18 | 5,442,600 10/26 | 651億8370万 | 111億4972万 | +33.29% 11/8 | -34.21% 12/20 |
| 2024年 9月期 | 6,530 9/3 | 3,250 12/18 | 738,100 1/5 | 261億3959万 | 130億975万 | +42.94% 1/4 | -23.3% 8/5 |
| 2025年 9月期 | 14,450 8/13 | 4,250 10/23 | 878,500 8/13 | 578億4335万 | 170億1275万 | +22.59% 5/1 | -22.18% 4/7 |
| 最新 | 5,100 2026/5/29 | 43,500 | 204億1530万 | -0.29% 5,115 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- 266%（3.66倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/05/29 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
1,092円（2020/03/17） - 367%（4.67倍）
5,100円（5/29）
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。
