バンク・オブ・イノベーション（4393）の株価チャート
株価
8/18
- 前日 (8/17)
- 5,360
- 始値
- 5,360
- 高値
- 5,490
- 安値
- 5,220
- 終値 -2.05%
- 5,250
- 出来高 -67.94%
- 47,700
乖離率
- 株価（5日）
移動平均値 - +1%
5,198 - 株価（25日）
移動平均値 - +5.91%
4,957 - 出来高（5日）
移動平均値 - -25.98%
64,440
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 5,360 | 5,490 | 5,220 | 5,250 | -2.05% | 47,700 | 210億1575万 | +5.91% | 15.44 | 3.06 |
| 08/17 | 4,960 | 5,600 | 4,875 | 5,360 | +3.88% | 148,800 | 214億5608万 | +8.35% | 15.77 | 3.12 |
| 08/14 | 5,060 | 5,260 | 5,050 | 5,160 | +1.98% | 54,500 | 206億5548万 | +4.69% | 15.18 | 3.01 |
| 08/13 | 5,160 | 5,170 | 5,050 | 5,060 | -1.94% | 35,100 | 202億5518万 | +2.74% | 14.89 | 2.95 |
| 08/12 | 4,935 | 5,170 | 4,935 | 5,160 | +3.61% | 36,100 | 206億5548万 | +4.67% | 15.18 | 3.01 |
| 08/10 | 5,000 | 5,020 | 4,850 | 4,980 | -1.19% | 42,000 | 199億3494万 | +0.99% | 14.65 | 2.9 |
| 08/07 | 5,150 | 5,150 | 4,950 | 5,040 | -1.95% | 38,700 | 201億7512万 | +1.96% | 14.83 | 2.94 |
| 08/06 | 5,020 | 5,160 | 5,020 | 5,140 | +1.18% | 24,500 | 205億7542万 | +3.96% | 15.12 | 2.99 |
| 08/05 | 5,040 | 5,190 | 5,040 | 5,080 | +0.59% | 20,900 | 203億3524万 | +2.96% | 14.94 | 2.96 |
| 08/04 | 4,950 | 5,070 | 4,950 | 5,050 | +1% | 18,300 | 202億1515万 | +2.56% | 14.86 | 2.94 |
| 08/03 | 4,865 | 5,010 | 4,780 | 5,000 | +1.32% | 32,200 | 200億1500万 | +1.65% | 14.71 | 2.91 |
| 07/31 | 4,820 | 4,985 | 4,755 | 4,935 | +2.81% | 32,400 | 197億5480万 | +0.73% | 14.52 | 2.87 |
| 07/30 | 4,740 | 4,810 | 4,650 | 4,800 | +1.8% | 12,400 | 192億1440万 | -1.6% | 14.12 | 2.8 |
| 07/29 | 4,715 | 4,825 | 4,665 | 4,715 | +1.29% | 23,100 | 188億7414万 | -2.96% | 13.87 | 2.75 |
| 07/28 | 4,820 | 4,825 | 4,635 | 4,655 | -3.82% | 28,300 | 186億3396万 | -3.86% | 13.69 | 2.71 |
| 07/27 | 4,660 | 4,840 | 4,660 | 4,840 | +3.86% | 30,000 | 193億7452万 | +0.17% | 14.24 | 2.82 |
| 07/24 | 4,670 | 4,695 | 4,610 | 4,660 | -1.48% | 18,800 | 186億5398万 | -3.26% | 13.71 | 2.71 |
| 07/23 | 4,770 | 4,800 | 4,730 | 4,730 | -0.84% | 58,300 | 189億3419万 | -1.91% | 13.91 | 2.75 |
| 07/22 | 4,815 | 4,850 | 4,740 | 4,770 | -1.75% | 21,900 | 190億9431万 | -1.22% | 14.03 | 2.78 |
| 07/21 | 4,790 | 4,855 | 4,760 | 4,855 | +0.94% | 24,700 | 194億3456万 | +0.48% | 14.28 | 2.83 |
| 07/17 | 4,930 | 4,950 | 4,730 | 4,810 | -2.43% | 47,200 | 192億5443万 | -0.43% | 14.15 | 2.8 |
| 07/16 | 5,010 | 5,100 | 4,910 | 4,930 | -2.76% | 21,400 | 197億3479万 | +1.96% | 14.5 | 2.87 |
| 07/15 | 4,935 | 5,080 | 4,885 | 5,070 | +2.74% | 25,300 | 202億9521万 | +4.84% | 14.91 | 2.95 |
| 07/14 | 4,940 | 4,990 | 4,880 | 4,935 | -0.2% | 17,300 | 197億5480万 | +2.13% | 14.52 | 2.87 |
| 07/13 | 4,985 | 5,000 | 4,830 | 4,945 | -0.9% | 30,700 | 197億9483万 | +2.23% | 14.55 | 2.88 |
| 07/10 | 4,920 | 5,060 | 4,875 | 4,990 | +1.63% | 21,200 | 199億7497万 | +3.1% | 14.68 | 2.91 |
| 07/09 | 5,040 | 5,040 | 4,890 | 4,910 | -2.96% | 22,300 | 196億5473万 | +1.22% | 14.44 | 2.86 |
| 07/08 | 5,180 | 5,210 | 5,010 | 5,060 | -2.32% | 24,000 | 202億5518万 | +4.33% | 14.89 | 2.95 |
| 07/07 | 5,200 | 5,260 | 5,090 | 5,180 | -0.38% | 31,900 | 207億3554万 | +6.83% | 15.24 | 3.02 |
| 07/06 | 5,260 | 5,340 | 5,120 | 5,200 | -1.33% | 41,300 | 208億1560万 | +7.33% | 15.3 | 3.03 |
| 07/03 | 5,080 | 5,300 | 5,080 | 5,270 | +3.74% | 59,200 | 210億9581万 | +8.93% | 15.5 | 3.07 |
| 07/02 | 4,855 | 5,130 | 4,850 | 5,080 | +3.89% | 38,900 | 203億3524万 | +5.15% | 14.94 | 2.96 |
| 07/01 | 4,825 | 4,900 | 4,710 | 4,890 | +1.35% | 29,400 | 195億7467万 | +1.37% | 14.38 | 2.85 |
| 06/30 | 4,905 | 4,905 | 4,685 | 4,825 | -2.13% | 47,800 | 193億1447万 | 0% | 14.19 | 2.81 |
| 06/29 | 4,635 | 4,935 | 4,635 | 4,930 | +9.68% | 78,400 | 197億3479万 | +1.96% | 14.5 | 2.87 |
| 06/26 | 4,420 | 4,575 | 4,370 | 4,495 | +1.93% | 32,200 | 179億9348万 | -7.2% | 13.22 | 2.62 |
| 06/25 | 4,300 | 4,460 | 4,285 | 4,410 | +2.08% | 23,400 | 176億5323万 | -9.5% | 12.97 | 2.57 |
| 06/24 | 4,350 | 4,590 | 4,310 | 4,320 | +0.93% | 47,800 | 172億9296万 | -11.84% | 12.71 | 2.52 |
| 06/23 | 4,415 | 4,425 | 4,225 | 4,280 | -3.06% | 48,400 | 171億3284万 | -13.1% | 12.59 | 2.49 |
| 06/22 | 4,390 | 4,505 | 4,370 | 4,415 | -1.01% | 27,800 | 176億7324万 | -10.88% | 12.99 | 2.57 |
| 06/19 | 4,760 | 4,760 | 4,440 | 4,460 | -6.79% | 67,800 | 178億5338万 | -10.33% | 13.12 | 2.6 |
| 06/18 | 4,880 | 4,925 | 4,770 | 4,785 | -2.45% | 37,000 | 191億5435万 | -4.24% | 14.08 | 2.79 |
| 06/17 | 4,850 | 4,990 | 4,850 | 4,905 | +1.03% | 22,600 | 196億3471万 | -1.96% | 14.43 | 2.86 |
| 06/16 | 4,800 | 4,865 | 4,750 | 4,855 | +0.41% | 22,200 | 194億3456万 | -3.19% | 14.28 | 2.83 |
| 06/15 | 4,950 | 4,990 | 4,810 | 4,835 | -1.33% | 35,400 | 193億5450万 | -3.8% | 14.22 | 2.82 |
| 06/12 | 5,010 | 5,010 | 4,860 | 4,900 | -1.21% | 26,700 | 196億1470万 | -2.87% | 14.41 | 2.85 |
| 06/11 | 4,910 | 4,965 | 4,820 | 4,960 | -0.3% | 47,400 | 198億5488万 | -1.94% | 14.59 | 2.89 |
| 06/10 | 5,050 | 5,050 | 4,915 | 4,975 | -1.49% | 30,500 | 199億1492万 | -1.72% | 14.63 | 2.9 |
| 06/09 | 5,050 | 5,130 | 4,980 | 5,050 | +0.8% | 30,800 | 202億1515万 | -0.36% | 14.86 | 2.94 |
| 06/08 | 5,110 | 5,200 | 4,975 | 5,010 | -4.93% | 50,100 | 200億5503万 | -1.16% | 14.74 | 2.92 |
| 06/05 | 4,990 | 5,280 | 4,980 | 5,270 | +7.66% | 72,500 | 210億9581万 | +3.8% | 15.5 | 3.07 |
| 06/04 | 4,980 | 4,980 | 4,850 | 4,895 | -2.68% | 39,800 | 195億9468万 | -3.45% | 14.4 | 2.85 |
| 06/03 | 5,000 | 5,080 | 4,890 | 5,030 | -0.79% | 37,600 | 201億3509万 | -0.98% | 14.8 | 2.93 |
| 06/02 | 5,040 | 5,110 | 4,910 | 5,070 | +0.6% | 37,700 | 202億9521万 | -0.33% | 14.91 | 2.95 |
| 06/01 | 5,070 | 5,100 | 4,950 | 5,040 | -1.18% | 38,900 | 201億7512万 | -1.16% | 14.83 | 2.94 |
| 05/29 | 4,930 | 5,110 | 4,930 | 5,100 | +4.19% | 43,500 | 204億1530万 | -0.29% | 15 | 2.97 |
| 05/28 | 4,985 | 4,985 | 4,810 | 4,895 | -0.41% | 43,800 | 195億9468万 | -4.54% | 14.4 | 2.85 |
| 05/27 | 5,050 | 5,130 | 4,900 | 4,915 | -3.25% | 59,800 | 196億7474万 | -4.49% | 14.46 | 2.86 |
| 05/26 | 5,100 | 5,140 | 5,010 | 5,080 | -1.17% | 23,000 | 203億3524万 | -1.57% | 14.94 | 2.96 |
| 05/25 | 5,190 | 5,200 | 5,000 | 5,140 | -1.72% | 33,300 | 205億7542万 | -0.46% | 15.12 | 2.99 |
| 05/22 | 5,120 | 5,240 | 5,060 | 5,230 | +2.95% | 32,500 | 209億3569万 | +1.3% | 15.39 | 3.05 |
| 05/21 | 4,975 | 5,090 | 4,955 | 5,080 | +2.42% | 24,100 | 203億3524万 | -1.45% | 14.94 | 2.96 |
| 05/20 | 5,030 | 5,030 | 4,840 | 4,960 | -0.8% | 37,200 | 198億5488万 | -3.73% | 14.59 | 2.89 |
| 05/19 | 5,030 | 5,250 | 4,980 | 5,000 | +1.94% | 42,900 | 200億1500万 | -3.06% | 14.71 | 2.91 |
| 05/18 | 4,965 | 5,050 | 4,775 | 4,905 | -2.87% | 65,000 | 196億3471万 | -5.2% | 14.43 | 2.86 |
| 05/15 | 5,000 | 5,090 | 4,950 | 5,050 | +2.43% | 87,100 | 202億1515万 | -2.62% | 14.86 | 2.94 |
| 05/14 | 5,120 | 5,130 | 4,910 | 4,930 | -5.01% | 58,200 | 197億3479万 | -5.03% | 14.5 | 2.87 |
| 05/13 | 5,150 | 5,210 | 5,110 | 5,190 | +0.97% | 16,600 | 207億7557万 | -0.19% | 15.27 | 3.02 |
| 05/12 | 5,310 | 5,320 | 5,120 | 5,140 | -3.02% | 20,400 | 205億7542万 | -1.1% | 15.12 | 2.99 |
| 05/11 | 5,230 | 5,350 | 5,190 | 5,300 | +1.34% | 20,100 | 212億1590万 | +1.96% | 15.59 | 3.09 |
| 05/08 | 5,140 | 5,270 | 5,070 | 5,230 | +3.16% | 27,800 | 209億3569万 | +0.87% | 15.39 | 3.05 |
| 05/07 | 5,150 | 5,150 | 5,040 | 5,070 | -1.17% | 19,400 | 202億9521万 | -2.03% | 14.91 | 2.95 |
| 05/01 | 5,060 | 5,150 | 5,020 | 5,130 | +1.38% | 17,600 | 205億3539万 | -0.87% | 15.09 | 2.99 |
| 04/30 | 5,120 | 5,120 | 5,020 | 5,060 | -2.88% | 19,500 | 202億5518万 | -2.09% | 14.89 | 2.95 |
| 04/28 | 5,110 | 5,210 | 5,080 | 5,210 | +2.16% | 16,600 | 208億5563万 | +0.77% | 15.33 | 3.03 |
| 04/27 | 5,140 | 5,160 | 5,070 | 5,100 | -0.78% | 11,700 | 204億1530万 | -1.2% | 15 | 2.97 |
| 04/24 | 5,180 | 5,200 | 5,080 | 5,140 | -1.34% | 20,200 | 205億7542万 | -0.16% | 15.12 | 2.99 |
| 04/23 | 5,410 | 5,430 | 5,170 | 5,210 | -2.98% | 25,300 | 208億5563万 | +1.28% | 15.33 | 3.03 |
| 04/22 | 5,400 | 5,480 | 5,320 | 5,370 | -1.47% | 32,400 | 214億9611万 | +4.31% | 15.8 | 3.13 |
| 04/21 | 5,410 | 5,450 | 5,360 | 5,450 | +0.74% | 16,900 | 218億1635万 | +5.87% | 16.03 | 3.17 |
| 04/20 | 5,300 | 5,410 | 5,250 | 5,410 | +0.93% | 25,900 | 216億5623万 | +5.19% | 15.91 | 3.15 |
| 04/17 | 5,300 | 5,390 | 5,270 | 5,360 | +1.71% | 27,100 | 214億5608万 | +4.26% | 15.77 | 3.12 |
| 04/16 | 5,260 | 5,320 | 5,240 | 5,270 | +2.13% | 27,000 | 210億9581万 | +2.57% | 15.5 | 3.07 |
| 04/15 | 5,150 | 5,240 | 5,140 | 5,160 | +0.98% | 18,500 | 206億5548万 | +0.33% | 15.18 | 3.01 |
| 04/14 | 5,130 | 5,220 | 5,110 | 5,110 | +1.59% | 19,400 | 204億5533万 | -0.76% | 15.03 | 2.98 |
| 04/13 | 5,010 | 5,050 | 4,945 | 5,030 | +0.4% | 12,800 | 201億3509万 | -2.2% | 14.8 | 2.93 |
| 04/10 | 5,160 | 5,160 | 5,000 | 5,010 | -2.15% | 21,500 | 200億5503万 | -2.76% | 14.74 | 2.92 |
| 04/09 | 5,390 | 5,390 | 5,110 | 5,120 | -5.01% | 39,800 | 204億9536万 | -0.6% | 15.06 | 2.98 |
| 04/08 | 5,290 | 5,390 | 5,270 | 5,390 | +3.45% | 31,900 | 215億7617万 | +4.9% | 15.86 | 3.14 |
| 04/07 | 5,160 | 5,290 | 5,150 | 5,210 | +0.58% | 19,600 | 208億5563万 | +1.74% | 15.33 | 3.03 |
| 04/06 | 5,150 | 5,200 | 5,110 | 5,180 | +0.58% | 12,200 | 207億3554万 | +1.25% | 15.24 | 3.02 |
| 04/03 | 5,200 | 5,230 | 5,130 | 5,150 | +0.78% | 15,600 | 206億1545万 | +0.53% | 15.15 | 3 |
| 04/02 | 5,230 | 5,310 | 5,070 | 5,110 | -1.35% | 29,700 | 204億5533万 | -0.31% | 15.03 | 2.98 |
| 04/01 | 5,100 | 5,210 | 5,070 | 5,180 | +4.54% | 19,900 | 207億3554万 | +1.09% | 15.24 | 3.02 |
| 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 |
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 | 5,250 2026/8/18 | 47,700 | 210億1575万 | +5.91% 4,957 | |||
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）
- 2026/08/18 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
1,092円（2020/03/17） - 381%（4.81倍）
5,250円（8/18）
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。
