ボードルア（4413）の株価チャート

株価

7/24

前日 (7/23): 2,824
始値: 2,873
高値: 2,965
安値: 2,809
終値 +3.9%: 2,934
出来高 -25.01%: 332,500

乖離率

株価（5日） 移動平均値: -1.81%
2,988
株価（25日） 移動平均値: +2.84%
2,853
出来高（5日） 移動平均値: -4.34%
347,580

2026/02/27～2026/07/24

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
07/24	2,873	2,965	2,809	2,934	+3.9%	332,500	943億2430万	+2.84%	29.2	11.34
07/23	2,920	2,920	2,780	2,824	-5.2%	443,400	907億8795万	-0.49%	28.11	10.91
07/22	3,050	3,070	2,956	2,979	-3.28%	439,900	957億7100万	+5.49%	29.65	11.51
07/21	3,160	3,180	3,065	3,080	-1.44%	232,900	990億1802万	+9.96%	30.66	11.9
07/17	3,100	3,200	3,035	3,125	+0.48%	289,200	1004億6471万	+12.61%	31.11	12.08
07/16	3,100	3,265	2,905	3,110	-3.42%	719,200	999億8248万	+13.17%	30.96	12.02
07/15	3,220	3,220	3,090	3,220	0%	322,200	1035億1883万	+18.17%	32.05	12.44
07/14	3,190	3,260	3,155	3,220	+1.9%	361,700	1035億1883万	+19.26%	32.05	12.44
07/13	3,220	3,220	3,090	3,160	-1.25%	254,100	1015億8991万	+18.4%	31.45	12.21
07/10	3,125	3,250	3,095	3,200	+2.24%	219,600	1028億7586万	+21.21%	31.85	12.37
07/09	3,065	3,175	3,030	3,130	-0.16%	230,300	1006億2545万	+19.83%	31.16	12.1
07/08	3,020	3,155	2,975	3,135	+5.7%	406,500	1007億8619万	+21.32%	31.21	12.12
07/07	2,941	2,988	2,908	2,966	+0.78%	234,000	953億5306万	+16.04%	29.52	11.46
07/06	2,940	2,950	2,861	2,943	+1.66%	228,000	946億1364万	+15.87%	29.29	11.37
07/03	2,828	2,948	2,828	2,895	+4.17%	359,600	930億7050万	+14.74%	28.82	11.19
07/02	2,702	2,823	2,664	2,779	+4.55%	313,600	893億4125万	+10.98%	27.66	10.74
07/01	2,736	2,741	2,619	2,658	+0.83%	259,500	854億5126万	+6.92%	26.46	10.27
06/30	2,615	2,670	2,592	2,636	+2.09%	306,300	847億4399万	+6.51%	26.24	10.19
06/29	2,504	2,582	2,487	2,582	+7.4%	294,700	830億796万	+4.83%	25.7	9.98
06/26	2,427	2,443	2,351	2,404	-2.16%	234,400	772億8549万	-2.16%	23.93	9.29
06/25	2,491	2,491	2,435	2,457	+0.66%	176,600	789億8937万	0%	24.46	9.5
06/24	2,509	2,529	2,439	2,441	+0.04%	129,400	784億7499万	-0.37%	24.3	9.43
06/23	2,531	2,531	2,435	2,440	-3.21%	187,700	784億4284万	-0.04%	24.29	9.43
06/22	2,493	2,570	2,464	2,521	+1.45%	289,700	810億4689万	+3.53%	25.09	9.74
06/19	2,557	2,568	2,435	2,485	-3.19%	409,500	798億8953万	+2.81%	24.74	9.6
06/18	2,598	2,599	2,484	2,567	+4.35%	380,400	825億2573万	+7.05%	25.55	9.92
06/17	2,445	2,492	2,385	2,460	+2.41%	219,800	790億8582万	+3.67%	24.49	9.51
06/16	2,440	2,443	2,354	2,402	-1.68%	193,800	772億2119万	+1.95%	23.91	9.28
06/15	2,476	2,490	2,437	2,443	-0.37%	220,900	785億3929万	+4.36%	24.32	9.44
06/12	2,511	2,513	2,420	2,452	-3.04%	216,500	788億2863万	+5.42%	24.41	9.48
06/11	2,545	2,562	2,496	2,529	-2.43%	139,800	813億408万	+9.43%	25.17	9.77
06/10	2,490	2,639	2,487	2,592	+6.23%	295,100	833億2945万	+13.24%	25.8	10.02
06/09	2,482	2,482	2,403	2,440	-0.53%	129,700	784億4284万	+7.73%	24.29	9.43
06/08	2,440	2,474	2,413	2,453	-1.17%	169,500	788億6078万	+9.17%	24.42	9.48
06/05	2,507	2,514	2,458	2,482	+1.72%	141,400	797億9309万	+11.3%	24.71	9.59
06/04	2,440	2,450	2,401	2,440	0%	168,800	784億4284万	+10.26%	24.29	9.43
06/03	2,522	2,560	2,430	2,440	-4.98%	300,400	784億4284万	+10.96%	24.29	9.43
06/02	2,557	2,590	2,450	2,568	+2.43%	307,800	825億5788万	+17.53%	25.56	9.92
06/01	2,476	2,582	2,456	2,507	+3.3%	278,900	805億9681万	+15.48%	24.95	9.69
05/29	2,459	2,623	2,427	2,427	+4.43%	485,200	780億2491万	+12.36%	24.16	9.38
05/28	2,389	2,401	2,264	2,324	-2.48%	217,900	747億1359万	+7.99%	23.13	8.98
05/27	2,350	2,440	2,347	2,383	+1.49%	270,000	766億1037万	+10.84%	23.72	9.21
05/26	2,384	2,436	2,340	2,348	-3.37%	233,400	754億8516万	+9.77%	23.37	9.07
05/25	2,444	2,502	2,372	2,430	+1.5%	406,600	781億2136万	+13.76%	24.19	9.39
05/22	2,300	2,412	2,289	2,394	+4.45%	432,200	769億6400万	+13.03%	23.83	9.25
05/21	2,236	2,315	2,226	2,292	+3.57%	324,700	736億8483万	+9.14%	22.81	8.86
05/20	2,301	2,312	2,193	2,213	-2.77%	320,000	711億4509万	+6.19%	22.03	8.55
05/19	2,168	2,279	2,161	2,276	+9.53%	511,000	731億7045万	+9.69%	22.65	8.8
05/18	2,140	2,169	2,051	2,078	+3.8%	341,300	668億501万	+0.73%	20.68	8.03
05/15	1,970	2,025	1,957	2,002	+2.67%	185,400	643億6171万	-2.86%	19.93	7.74
05/14	2,010	2,010	1,921	1,950	-4.04%	292,300	626億8998万	-5.43%	19.41	7.54
05/13	2,010	2,066	2,003	2,032	+0.64%	130,800	653億2617万	-1.41%	20.23	7.85
05/12	2,078	2,086	2,018	2,019	-2.6%	197,400	649億824万	-1.75%	20.1	7.8
05/11	2,105	2,132	2,071	2,073	-0.34%	206,400	666億4427万	+1.12%	20.63	8.01
05/08	2,017	2,114	1,975	2,080	+5.05%	255,000	668億6931万	+1.91%	20.7	8.04
05/07	2,017	2,045	1,971	1,980	-1.3%	287,400	636億5444万	-2.51%	19.71	7.65
05/01	1,940	2,029	1,902	2,006	+1.31%	207,200	644億9030万	-1.08%	19.97	7.75
04/30	2,031	2,046	1,944	1,980	-2.41%	383,100	636億5444万	-2.03%	19.71	7.65
04/28	2,068	2,091	2,020	2,029	-1.6%	533,600	652億2972万	+0.64%	20.2	7.84
04/27	2,092	2,124	2,051	2,062	-0.91%	221,000	662億9063万	+2.64%	20.52	7.97
04/24	2,136	2,142	2,070	2,081	-0.24%	312,200	669億146万	+3.89%	20.71	8.04
04/23	2,204	2,224	2,068	2,086	-6.46%	348,200	670億6220万	+4.4%	20.76	8.06
04/22	2,200	2,267	2,196	2,230	+0.72%	254,300	716億9161万	+11.84%	22.2	8.62
04/21	2,259	2,290	2,202	2,214	-0.81%	257,000	711億7723万	+11.54%	22.04	8.56
04/20	2,222	2,292	2,173	2,232	-1.59%	421,900	717億5591万	+12.84%	22.22	8.63
04/17	2,179	2,320	2,132	2,268	+7.49%	989,900	729億1326万	+15.19%	22.58	8.76
04/16	2,208	2,225	2,107	2,110	-7.33%	683,200	678億3377万	+7.76%	21	8.15
04/15	2,065	2,280	2,025	2,277	+15.29%	1,292,300	732億260万	+16.53%	22.66	8.8
04/14	1,957	2,000	1,947	1,975	+1.23%	385,900	634億9369万	+1.75%	19.66	7.63
04/13	1,889	1,951	1,889	1,951	+2.52%	258,500	627億2212万	+0.46%	19.42	7.54
04/10	1,919	1,958	1,885	1,903	-3.79%	527,600	611億7899万	-2.11%	18.94	7.35
04/09	1,951	1,982	1,936	1,978	+0.2%	257,300	635億9014万	+1.75%	19.69	7.64
04/08	2,024	2,050	1,958	1,974	-3.28%	407,800	634億6154万	+1.81%	19.65	7.63
04/07	2,020	2,083	2,017	2,041	+1.24%	257,200	656億1551万	+5.48%	20.32	7.89
04/06	1,980	2,016	1,970	2,016	+4.67%	226,300	648億1179万	+4.51%	20.07	7.79
04/03	1,910	1,933	1,904	1,926	+2.34%	99,400	619億1841万	+0.1%	19.17	7.44
04/02	1,910	1,937	1,873	1,882	-1.21%	150,500	605億386万	-2.08%	18.73	7.27
04/01	1,865	1,907	1,865	1,905	+3.81%	196,400	612億4328万	-0.68%	18.96	7.36
03/31	1,850	1,885	1,835	1,835	+0.66%	151,200	589億9287万	-3.98%	18.27	7.09
03/30	1,800	1,825	1,772	1,823	-4.3%	193,500	586億709万	-4.35%	18.15	7.05
03/27	1,850	1,913	1,845	1,905	+3.14%	176,000	612億4328万	+0.05%	18.96	7.36
03/26	1,877	1,879	1,828	1,847	-0.65%	158,700	593億7866万	-2.74%	18.38	7.14
03/25	1,834	1,860	1,831	1,859	+0.32%	141,800	597億6444万	-1.9%	18.5	7.18
03/24	1,933	1,940	1,832	1,853	-3.04%	259,500	595億7155万	-2.01%	18.44	7.16
03/23	1,931	1,954	1,895	1,911	-1.85%	254,900	613億8649万	+1.27%	19.02	7.38
03/19	1,963	1,996	1,947	1,947	-2.65%	185,900	625億4291万	+3.51%	19.38	7.52
03/18	1,960	2,000	1,958	2,000	+0.15%	109,900	642億4541万	+6.55%	19.91	7.72
03/17	2,010	2,031	1,995	1,997	-1.48%	135,500	641億4904万	+7.02%	19.88	7.71
03/16	1,996	2,034	1,995	2,027	+0.55%	98,200	651億1272万	+9.15%	20.18	7.83
03/13	1,977	2,026	1,971	2,016	+1%	139,100	647億5937万	+9.09%	20.07	7.78
03/12	1,980	2,003	1,969	1,996	-0.89%	165,900	641億1692万	+8.6%	19.87	7.71
03/11	1,950	2,035	1,950	2,014	+3.55%	199,000	646億9513万	+9.64%	20.05	7.78
03/10	1,997	2,012	1,929	1,945	-2.75%	215,200	624億7866万	+5.76%	19.36	7.51
03/09	1,933	2,002	1,923	2,000	+0.4%	311,000	642億4541万	+8.52%	19.91	7.72
03/06	1,925	2,016	1,905	1,992	+4.29%	262,900	639億8843万	+7.91%	19.83	7.69
03/05	1,900	1,934	1,886	1,910	+3.47%	172,800	613億5437万	+3.24%	19.01	7.38
03/04	1,901	1,918	1,817	1,846	-1.65%	472,700	592億9851万	-0.7%	18.37	7.13
03/03	1,925	1,962	1,873	1,877	-1.26%	301,000	602億9432万	+0.43%	18.68	7.25
03/02	1,884	1,915	1,853	1,901	+0.85%	209,900	610億6526万	+1.17%	18.92	7.34
02/27	1,924	1,944	1,871	1,885	+0.8%	232,200	605億5130万	-0.05%	23.91	7.61

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 2月期	1,422 2,844 11/30	840 1,680 1/6	9,955,400 4,977,700 11/30	221億5476万	130億8720万	+17.69% 4/4	-10.97% 1/5
2023年 2月期	2,190 4,380 2/9	933 1,865 7/7	3,761,800 1,880,900 4/13	346億9179万	145億7534万	+23.18% 10/26	-16.94% 5/19
2024年 2月期	3,665 7,330 7/19	1,200 2,400 10/31	610,600 305,300 4/12	580億7632万	380億5584万	+20.99% 6/19	-48.28% 10/31
2025年 2月期	2,965 5,930 9/24	1,530 3,060 5/30	840,000 420,000 12/10	949億6393万	486億5094万	+24.77% 7/18	-15.45% 10/23
2026年 2月期	3,450 6/2	1,693 2/20	1,458,200 729,100 4/16	1106億5498万	543億7494万	+18.79% 5/12	-20.61% 4/7
最新	2,934 2026/7/24		332,500	943億2430万		+2.84% 2,853

年間値上がり率

2022/12/30 vs 2021/12/30: 76%（1.76倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: 38%（1.38倍）
2025/12/30 vs 2024/12/30: -8%（0.92倍）
2026/07/24 vs 2025/12/30: 29%（1.29倍）
過去安値 840円（2022/01/06）: 249%（3.49倍）
2,934円（7/24）

ボードルア（4413）の株価チャート

株価

7/24

乖離率

2026/02/27～2026/07/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート