- 4393
- 2026/09/25
- 時価
- 241億円
- PER
- 17.74倍
- 2018年以降
- 赤字-42.51倍
（2018-2025年） - PBR
- 3.51倍
- 2018年以降
- 2.89-47.63倍
（2018-2025年） - 配当 予
- 0%
- ROE
- 23.23%
- ROA
- 17.01%
- 資料
- Link
- CSV,JSON
バンク・オブ・イノベーション（4393）の株価チャート
株価
9/25
- 前日 (9/24)
- 6,030
- 始値
- 6,030
- 高値
- 6,070
- 安値
- 5,910
- 終値 ±0%
- 6,030
- 出来高 -33.86%
- 37,500
乖離率
- 株価（5日）
移動平均値 - +1.55%
5,938 - 株価（25日）
移動平均値 - +6.69%
5,652 - 出来高（5日）
移動平均値 - -26.44%
50,980
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 6,030 | 6,070 | 5,910 | 6,030 | 0% | 37,500 | - | +6.69% | - | - |
| 09/24 | 6,100 | 6,270 | 5,990 | 6,030 | +0.5% | 56,700 | - | +7.28% | - | - |
| 09/18 | 5,920 | 6,040 | 5,810 | 6,000 | +1.35% | 47,000 | - | +7.26% | - | - |
| 09/17 | 5,710 | 6,060 | 5,710 | 5,920 | +3.68% | 55,800 | - | +6.47% | - | - |
| 09/16 | 5,900 | 5,920 | 5,560 | 5,710 | -2.89% | 57,900 | - | +3.33% | - | - |
| 09/15 | 5,850 | 5,930 | 5,790 | 5,880 | +1.55% | 28,800 | - | +6.83% | - | - |
| 09/14 | 5,530 | 5,790 | 5,520 | 5,790 | +4.14% | 33,800 | - | +5.89% | - | - |
| 09/11 | 5,580 | 5,690 | 5,530 | 5,560 | -2.97% | 35,700 | - | +2.24% | - | - |
| 09/10 | 5,430 | 5,770 | 5,430 | 5,730 | +5.91% | 53,300 | - | +5.7% | - | - |
| 09/09 | 5,610 | 5,680 | 5,410 | 5,410 | -4.08% | 39,000 | - | +0.28% | - | - |
| 09/08 | 5,560 | 5,780 | 5,480 | 5,640 | +1.26% | 49,100 | - | +4.81% | - | - |
| 09/07 | 5,500 | 5,610 | 5,320 | 5,570 | +0.91% | 41,400 | - | +4.01% | - | - |
| 09/04 | 5,280 | 5,580 | 5,240 | 5,520 | +4.74% | 54,900 | - | +3.56% | - | - |
| 09/03 | 5,260 | 5,410 | 5,190 | 5,270 | -0.19% | 40,800 | - | -0.58% | - | - |
| 09/02 | 5,450 | 5,550 | 5,230 | 5,280 | -6.55% | 78,000 | - | +0.02% | - | - |
| 09/01 | 5,850 | 5,880 | 5,620 | 5,650 | -3.42% | 59,400 | - | +7.54% | - | - |
| 08/31 | 5,900 | 5,900 | 5,740 | 5,850 | -1.68% | 46,700 | - | +12.05% | - | - |
| 08/28 | 5,990 | 6,280 | 5,910 | 5,950 | +1.02% | 113,800 | - | +15% | - | - |
| 08/27 | 5,660 | 5,900 | 5,580 | 5,890 | +4.43% | 60,700 | - | +14.93% | - | - |
| 08/26 | 5,830 | 5,890 | 5,600 | 5,640 | +2.55% | 81,300 | - | +11.02% | - | - |
| 08/25 | 5,620 | 5,620 | 5,450 | 5,500 | -1.61% | 30,900 | - | +8.93% | - | - |
| 08/24 | 5,410 | 5,620 | 5,370 | 5,590 | +3.14% | 67,900 | - | +11.33% | - | - |
| 08/21 | 5,220 | 5,420 | 5,180 | 5,420 | +2.65% | 23,400 | - | +8.51% | - | - |
| 08/20 | 5,220 | 5,430 | 5,200 | 5,280 | +1.73% | 69,200 | - | +6% | - | - |
| 08/19 | 5,200 | 5,240 | 5,120 | 5,190 | -1.14% | 28,900 | - | +4.49% | - | - |
| 08/18 | 5,360 | 5,490 | 5,220 | 5,250 | -2.05% | 47,700 | - | +5.91% | - | - |
| 08/17 | 4,960 | 5,600 | 4,875 | 5,360 | +3.88% | 148,800 | - | +8.35% | - | - |
| 08/14 | 5,060 | 5,260 | 5,050 | 5,160 | +1.98% | 54,500 | - | +4.69% | - | - |
| 08/13 | 5,160 | 5,170 | 5,050 | 5,060 | -1.94% | 35,100 | - | +2.74% | - | - |
| 08/12 | 4,935 | 5,170 | 4,935 | 5,160 | +3.61% | 36,100 | - | +4.67% | - | - |
| 08/10 | 5,000 | 5,020 | 4,850 | 4,980 | -1.19% | 42,000 | - | +0.99% | - | - |
| 08/07 | 5,150 | 5,150 | 4,950 | 5,040 | -1.95% | 38,700 | - | +1.96% | - | - |
| 08/06 | 5,020 | 5,160 | 5,020 | 5,140 | +1.18% | 24,500 | - | +3.96% | - | - |
| 08/05 | 5,040 | 5,190 | 5,040 | 5,080 | +0.59% | 20,900 | - | +2.96% | - | - |
| 08/04 | 4,950 | 5,070 | 4,950 | 5,050 | +1% | 18,300 | - | +2.56% | - | - |
| 08/03 | 4,865 | 5,010 | 4,780 | 5,000 | +1.32% | 32,200 | - | +1.65% | - | - |
| 07/31 | 4,820 | 4,985 | 4,755 | 4,935 | +2.81% | 32,400 | - | +0.73% | - | - |
| 07/30 | 4,740 | 4,810 | 4,650 | 4,800 | +1.8% | 12,400 | - | -1.6% | - | - |
| 07/29 | 4,715 | 4,825 | 4,665 | 4,715 | +1.29% | 23,100 | - | -2.96% | - | - |
| 07/28 | 4,820 | 4,825 | 4,635 | 4,655 | -3.82% | 28,300 | - | -3.86% | - | - |
| 07/27 | 4,660 | 4,840 | 4,660 | 4,840 | +3.86% | 30,000 | - | +0.17% | - | - |
| 07/24 | 4,670 | 4,695 | 4,610 | 4,660 | -1.48% | 18,800 | - | -3.26% | - | - |
| 07/23 | 4,770 | 4,800 | 4,730 | 4,730 | -0.84% | 58,300 | - | -1.91% | - | - |
| 07/22 | 4,815 | 4,850 | 4,740 | 4,770 | -1.75% | 21,900 | - | -1.22% | - | - |
| 07/21 | 4,790 | 4,855 | 4,760 | 4,855 | +0.94% | 24,700 | - | +0.48% | - | - |
| 07/17 | 4,930 | 4,950 | 4,730 | 4,810 | -2.43% | 47,200 | - | -0.43% | - | - |
| 07/16 | 5,010 | 5,100 | 4,910 | 4,930 | -2.76% | 21,400 | - | +1.96% | - | - |
| 07/15 | 4,935 | 5,080 | 4,885 | 5,070 | +2.74% | 25,300 | - | +4.84% | - | - |
| 07/14 | 4,940 | 4,990 | 4,880 | 4,935 | -0.2% | 17,300 | - | +2.13% | - | - |
| 07/13 | 4,985 | 5,000 | 4,830 | 4,945 | -0.9% | 30,700 | - | +2.23% | - | - |
| 07/10 | 4,920 | 5,060 | 4,875 | 4,990 | +1.63% | 21,200 | - | +3.1% | - | - |
| 07/09 | 5,040 | 5,040 | 4,890 | 4,910 | -2.96% | 22,300 | - | +1.22% | - | - |
| 07/08 | 5,180 | 5,210 | 5,010 | 5,060 | -2.32% | 24,000 | - | +4.33% | - | - |
| 07/07 | 5,200 | 5,260 | 5,090 | 5,180 | -0.38% | 31,900 | - | +6.83% | - | - |
| 07/06 | 5,260 | 5,340 | 5,120 | 5,200 | -1.33% | 41,300 | - | +7.33% | - | - |
| 07/03 | 5,080 | 5,300 | 5,080 | 5,270 | +3.74% | 59,200 | - | +8.93% | - | - |
| 07/02 | 4,855 | 5,130 | 4,850 | 5,080 | +3.89% | 38,900 | - | +5.15% | - | - |
| 07/01 | 4,825 | 4,900 | 4,710 | 4,890 | +1.35% | 29,400 | - | +1.37% | - | - |
| 06/30 | 4,905 | 4,905 | 4,685 | 4,825 | -2.13% | 47,800 | - | 0% | - | - |
| 06/29 | 4,635 | 4,935 | 4,635 | 4,930 | +9.68% | 78,400 | - | +1.96% | - | - |
| 06/26 | 4,420 | 4,575 | 4,370 | 4,495 | +1.93% | 32,200 | - | -7.2% | - | - |
| 06/25 | 4,300 | 4,460 | 4,285 | 4,410 | +2.08% | 23,400 | - | -9.5% | - | - |
| 06/24 | 4,350 | 4,590 | 4,310 | 4,320 | +0.93% | 47,800 | - | -11.84% | - | - |
| 06/23 | 4,415 | 4,425 | 4,225 | 4,280 | -3.06% | 48,400 | - | -13.1% | - | - |
| 06/22 | 4,390 | 4,505 | 4,370 | 4,415 | -1.01% | 27,800 | - | -10.88% | - | - |
| 06/19 | 4,760 | 4,760 | 4,440 | 4,460 | -6.79% | 67,800 | - | -10.33% | - | - |
| 06/18 | 4,880 | 4,925 | 4,770 | 4,785 | -2.45% | 37,000 | - | -4.24% | - | - |
| 06/17 | 4,850 | 4,990 | 4,850 | 4,905 | +1.03% | 22,600 | - | -1.96% | - | - |
| 06/16 | 4,800 | 4,865 | 4,750 | 4,855 | +0.41% | 22,200 | - | -3.19% | - | - |
| 06/15 | 4,950 | 4,990 | 4,810 | 4,835 | -1.33% | 35,400 | - | -3.8% | - | - |
| 06/12 | 5,010 | 5,010 | 4,860 | 4,900 | -1.21% | 26,700 | - | -2.87% | - | - |
| 06/11 | 4,910 | 4,965 | 4,820 | 4,960 | -0.3% | 47,400 | - | -1.94% | - | - |
| 06/10 | 5,050 | 5,050 | 4,915 | 4,975 | -1.49% | 30,500 | - | -1.72% | - | - |
| 06/09 | 5,050 | 5,130 | 4,980 | 5,050 | +0.8% | 30,800 | - | -0.36% | - | - |
| 06/08 | 5,110 | 5,200 | 4,975 | 5,010 | -4.93% | 50,100 | - | -1.16% | - | - |
| 06/05 | 4,990 | 5,280 | 4,980 | 5,270 | +7.66% | 72,500 | - | +3.8% | - | - |
| 06/04 | 4,980 | 4,980 | 4,850 | 4,895 | -2.68% | 39,800 | - | -3.45% | - | - |
| 06/03 | 5,000 | 5,080 | 4,890 | 5,030 | -0.79% | 37,600 | - | -0.98% | - | - |
| 06/02 | 5,040 | 5,110 | 4,910 | 5,070 | +0.6% | 37,700 | - | -0.33% | - | - |
| 06/01 | 5,070 | 5,100 | 4,950 | 5,040 | -1.18% | 38,900 | - | -1.16% | - | - |
| 05/29 | 4,930 | 5,110 | 4,930 | 5,100 | +4.19% | 43,500 | - | -0.29% | - | - |
| 05/28 | 4,985 | 4,985 | 4,810 | 4,895 | -0.41% | 43,800 | - | -4.54% | - | - |
| 05/27 | 5,050 | 5,130 | 4,900 | 4,915 | -3.25% | 59,800 | - | -4.49% | - | - |
| 05/26 | 5,100 | 5,140 | 5,010 | 5,080 | -1.17% | 23,000 | - | -1.57% | - | - |
| 05/25 | 5,190 | 5,200 | 5,000 | 5,140 | -1.72% | 33,300 | - | -0.46% | - | - |
| 05/22 | 5,120 | 5,240 | 5,060 | 5,230 | +2.95% | 32,500 | - | +1.3% | - | - |
| 05/21 | 4,975 | 5,090 | 4,955 | 5,080 | +2.42% | 24,100 | - | -1.45% | - | - |
| 05/20 | 5,030 | 5,030 | 4,840 | 4,960 | -0.8% | 37,200 | - | -3.73% | - | - |
| 05/19 | 5,030 | 5,250 | 4,980 | 5,000 | +1.94% | 42,900 | - | -3.06% | - | - |
| 05/18 | 4,965 | 5,050 | 4,775 | 4,905 | -2.87% | 65,000 | - | -5.2% | - | - |
| 05/15 | 5,000 | 5,090 | 4,950 | 5,050 | +2.43% | 87,100 | - | -2.62% | - | - |
| 05/14 | 5,120 | 5,130 | 4,910 | 4,930 | -5.01% | 58,200 | - | -5.03% | - | - |
| 05/13 | 5,150 | 5,210 | 5,110 | 5,190 | +0.97% | 16,600 | - | -0.19% | - | - |
| 05/12 | 5,310 | 5,320 | 5,120 | 5,140 | -3.02% | 20,400 | - | -1.1% | - | - |
| 05/11 | 5,230 | 5,350 | 5,190 | 5,300 | +1.34% | 20,100 | - | +1.96% | - | - |
| 05/08 | 5,140 | 5,270 | 5,070 | 5,230 | +3.16% | 27,800 | - | +0.87% | - | - |
| 05/07 | 5,150 | 5,150 | 5,040 | 5,070 | -1.17% | 19,400 | - | -2.03% | - | - |
| 05/01 | 5,060 | 5,150 | 5,020 | 5,130 | +1.38% | 17,600 | - | -0.87% | - | - |
| 04/30 | 5,120 | 5,120 | 5,020 | 5,060 | -2.88% | 19,500 | - | -2.09% | - | - |
| 04/28 | 5,110 | 5,210 | 5,080 | 5,210 | +2.16% | 16,600 | - | +0.77% | - | - |
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 | 6,030 2026/9/25 | 37,500 | 241億3809万 | +6.69% 5,652 | |||
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）
- 2026/09/25 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,092円（2020/03/17） - 452%（5.52倍）
6,030円（9/25）
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。
