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	2,966	2,967	2,964	2,964	-0.03%	623,500	-	-0.44%	-	-
09/24	2,965	2,966	2,964	2,965	+0.03%	330,800	-	-0.37%	-	-
09/18	2,966	2,969	2,964	2,964	-0.03%	303,800	-	-0.27%	-	-
09/17	2,966	2,970	2,964	2,965	-0.17%	570,600	-	-0.07%	-	-
09/16	2,968	2,970	2,965	2,970	+0.13%	309,100	-	+0.37%	-	-
09/15	2,968	2,968	2,965	2,966	-0.07%	390,100	-	+0.44%	-	-
09/14	2,965	2,969	2,963	2,968	+0.13%	204,900	-	+0.75%	-	-
09/11	2,963	2,966	2,963	2,964	+0.03%	483,100	-	+0.99%	-	-
09/10	2,963	2,965	2,963	2,963	-0.03%	222,900	-	+1.33%	-	-
09/09	2,965	2,965	2,963	2,964	0%	227,900	-	+1.79%	-	-
09/08	2,964	2,965	2,963	2,964	+0.03%	194,100	-	+2.24%	-	-
09/07	2,964	2,967	2,963	2,963	-0.03%	513,700	-	+2.49%	-	-
09/04	2,964	2,967	2,963	2,964	+0.03%	305,700	-	+2.67%	-	-
09/03	2,963	2,965	2,963	2,963	0%	182,900	-	+2.53%	-	-
09/02	2,963	2,964	2,962	2,963	+0.03%	600,200	-	+2.38%	-	-
09/01	2,963	2,966	2,962	2,962	-0.13%	360,000	-	+2.39%	-	-
08/31	2,966	2,969	2,962	2,966	-0.03%	610,900	-	+2.49%	-	-
08/28	2,969	2,976	2,964	2,967	-0.03%	552,800	-	+2.56%	-	-
08/27	2,968	2,970	2,966	2,968	0%	391,400	-	+2.81%	-	-
08/26	2,970	2,978	2,967	2,968	-0.03%	465,000	-	+2.77%	-	-
08/25	2,978	2,990	2,968	2,969	-0.37%	724,800	-	+2.66%	-	-
08/24	2,982	3,005	2,965	2,980	-1.32%	668,900	-	+2.83%	-	-
08/21	3,050	3,090	2,996	3,020	-3.21%	686,400	-	+3.99%	-	-
08/20	3,040	3,120	2,992	3,120	+2.8%	908,300	-	+7.14%	-	-
08/19	3,040	3,290	3,015	3,035	+3.16%	1,314,000	-	+4.08%	-	-
08/18	2,844	2,978	2,825	2,942	+2.83%	165,200	-	+0.72%	-	-
08/17	2,912	2,926	2,835	2,861	+0.63%	114,800	-	-2.39%	-	-
08/14	2,784	2,910	2,764	2,843	+3.23%	149,500	-	-3.37%	-	-
08/13	2,860	2,879	2,735	2,754	-2.44%	135,000	-	-6.74%	-	-
08/12	2,825	2,835	2,778	2,823	+1.26%	96,700	-	-4.69%	-	-
08/10	2,700	2,795	2,611	2,788	+3.34%	223,700	-	-6.03%	-	-
08/07	2,664	2,729	2,620	2,698	+0.07%	250,100	-	-9.19%	-	-
08/06	2,712	2,754	2,670	2,696	+1.28%	160,100	-	-9.35%	-	-
08/05	2,633	2,665	2,607	2,662	+1.1%	248,900	-	-10.46%	-	-
08/04	2,784	2,814	2,604	2,633	-4.81%	259,500	-	-11.41%	-	-
08/03	2,871	2,905	2,716	2,766	-3.59%	155,400	-	-6.84%	-	-
07/31	2,990	3,020	2,869	2,869	-5.78%	195,300	-	-2.91%	-	-
07/30	2,996	3,045	2,921	3,045	0%	185,700	-	+3.61%	-	-
07/29	3,030	3,080	2,976	3,045	+3.71%	259,800	-	+4.5%	-	-
07/28	3,040	3,045	2,935	2,936	-2.13%	195,500	-	+1.59%	-	-
07/27	3,020	3,030	2,921	3,000	+2.25%	233,900	-	+4.38%	-	-
07/24	2,873	2,965	2,809	2,934	+3.9%	332,500	-	+2.84%	-	-
07/23	2,920	2,920	2,780	2,824	-5.2%	443,400	-	-0.49%	-	-
07/22	3,050	3,070	2,956	2,979	-3.28%	439,900	-	+5.49%	-	-
07/21	3,160	3,180	3,065	3,080	-1.44%	232,900	-	+9.96%	-	-
07/17	3,100	3,200	3,035	3,125	+0.48%	289,200	-	+12.61%	-	-
07/16	3,100	3,265	2,905	3,110	-3.42%	719,200	-	+13.17%	-	-
07/15	3,220	3,220	3,090	3,220	0%	322,200	-	+18.17%	-	-
07/14	3,190	3,260	3,155	3,220	+1.9%	361,700	-	+19.26%	-	-
07/13	3,220	3,220	3,090	3,160	-1.25%	254,100	-	+18.4%	-	-
07/10	3,125	3,250	3,095	3,200	+2.24%	219,600	-	+21.21%	-	-
07/09	3,065	3,175	3,030	3,130	-0.16%	230,300	-	+19.83%	-	-
07/08	3,020	3,155	2,975	3,135	+5.7%	406,500	-	+21.32%	-	-
07/07	2,941	2,988	2,908	2,966	+0.78%	234,000	-	+16.04%	-	-
07/06	2,940	2,950	2,861	2,943	+1.66%	228,000	-	+15.87%	-	-
07/03	2,828	2,948	2,828	2,895	+4.17%	359,600	-	+14.74%	-	-
07/02	2,702	2,823	2,664	2,779	+4.55%	313,600	-	+10.98%	-	-
07/01	2,736	2,741	2,619	2,658	+0.83%	259,500	-	+6.92%	-	-
06/30	2,615	2,670	2,592	2,636	+2.09%	306,300	-	+6.51%	-	-
06/29	2,504	2,582	2,487	2,582	+7.4%	294,700	-	+4.83%	-	-
06/26	2,427	2,443	2,351	2,404	-2.16%	234,400	-	-2.16%	-	-
06/25	2,491	2,491	2,435	2,457	+0.66%	176,600	-	0%	-	-
06/24	2,509	2,529	2,439	2,441	+0.04%	129,400	-	-0.37%	-	-
06/23	2,531	2,531	2,435	2,440	-3.21%	187,700	-	-0.04%	-	-
06/22	2,493	2,570	2,464	2,521	+1.45%	289,700	-	+3.53%	-	-
06/19	2,557	2,568	2,435	2,485	-3.19%	409,500	-	+2.81%	-	-
06/18	2,598	2,599	2,484	2,567	+4.35%	380,400	-	+7.05%	-	-
06/17	2,445	2,492	2,385	2,460	+2.41%	219,800	-	+3.67%	-	-
06/16	2,440	2,443	2,354	2,402	-1.68%	193,800	-	+1.95%	-	-
06/15	2,476	2,490	2,437	2,443	-0.37%	220,900	-	+4.36%	-	-
06/12	2,511	2,513	2,420	2,452	-3.04%	216,500	-	+5.42%	-	-
06/11	2,545	2,562	2,496	2,529	-2.43%	139,800	-	+9.43%	-	-
06/10	2,490	2,639	2,487	2,592	+6.23%	295,100	-	+13.24%	-	-
06/09	2,482	2,482	2,403	2,440	-0.53%	129,700	-	+7.73%	-	-
06/08	2,440	2,474	2,413	2,453	-1.17%	169,500	-	+9.17%	-	-
06/05	2,507	2,514	2,458	2,482	+1.72%	141,400	-	+11.3%	-	-
06/04	2,440	2,450	2,401	2,440	0%	168,800	-	+10.26%	-	-
06/03	2,522	2,560	2,430	2,440	-4.98%	300,400	-	+10.96%	-	-
06/02	2,557	2,590	2,450	2,568	+2.43%	307,800	-	+17.53%	-	-
06/01	2,476	2,582	2,456	2,507	+3.3%	278,900	-	+15.48%	-	-
05/29	2,459	2,623	2,427	2,427	+4.43%	485,200	-	+12.36%	-	-
05/28	2,389	2,401	2,264	2,324	-2.48%	217,900	-	+7.99%	-	-
05/27	2,350	2,440	2,347	2,383	+1.49%	270,000	-	+10.84%	-	-
05/26	2,384	2,436	2,340	2,348	-3.37%	233,400	-	+9.77%	-	-
05/25	2,444	2,502	2,372	2,430	+1.5%	406,600	-	+13.76%	-	-
05/22	2,300	2,412	2,289	2,394	+4.45%	432,200	-	+13.03%	-	-
05/21	2,236	2,315	2,226	2,292	+3.57%	324,700	-	+9.14%	-	-
05/20	2,301	2,312	2,193	2,213	-2.77%	320,000	-	+6.19%	-	-
05/19	2,168	2,279	2,161	2,276	+9.53%	511,000	-	+9.69%	-	-
05/18	2,140	2,169	2,051	2,078	+3.8%	341,300	-	+0.73%	-	-
05/15	1,970	2,025	1,957	2,002	+2.67%	185,400	-	-2.86%	-	-
05/14	2,010	2,010	1,921	1,950	-4.04%	292,300	-	-5.43%	-	-
05/13	2,010	2,066	2,003	2,032	+0.64%	130,800	-	-1.41%	-	-
05/12	2,078	2,086	2,018	2,019	-2.6%	197,400	-	-1.75%	-	-
05/11	2,105	2,132	2,071	2,073	-0.34%	206,400	-	+1.12%	-	-
05/08	2,017	2,114	1,975	2,080	+5.05%	255,000	-	+1.91%	-	-
05/07	2,017	2,045	1,971	1,980	-1.3%	287,400	-	-2.51%	-	-
05/01	1,940	2,029	1,902	2,006	+1.31%	207,200	-	-1.08%	-	-
04/30	2,031	2,046	1,944	1,980	-2.41%	383,100	-	-2.03%	-	-
04/28	2,068	2,091	2,020	2,029	-1.6%	533,600	-	+0.64%	-	-

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	2,964 2026/9/25		623,500	952億8877万		-0.44% 2,977

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）
2026/09/25 vs 2025/12/30: 30%（1.3倍）
過去安値 840円（2022/01/06）: 253%（3.53倍）
2,964円（9/25）

ボードルア（4413）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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