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
09/28	406	407	403	407	0%	159,000	-	+0.49%	-	-
09/25	406	408	404	407	0%	87,100	-	+0.49%	-	-
09/24	405	408	405	407	+0.74%	110,200	-	+0.49%	-	-
09/18	404	406	403	404	-0.49%	19,600	-	0%	-	-
09/17	403	406	402	406	+1%	52,600	-	+0.5%	-	-
09/16	402	405	401	402	0%	26,300	-	-0.5%	-	-
09/15	405	405	402	402	-0.5%	31,700	-	-0.5%	-	-
09/14	405	405	401	404	+0.25%	42,900	-	0%	-	-
09/11	403	403	399	403	+0.25%	13,200	-	-0.25%	-	-
09/10	399	402	399	402	+0.75%	18,600	-	-0.5%	-	-
09/09	400	403	399	399	-0.25%	24,300	-	-1.48%	-	-
09/08	405	405	400	400	-1.72%	32,500	-	-1.23%	-	-
09/07	410	410	407	407	-0.73%	32,900	-	+0.49%	-	-
09/04	412	413	406	410	-0.49%	41,400	-	+1.23%	-	-
09/03	416	416	412	412	-0.72%	41,900	-	+1.48%	-	-
09/02	410	415	410	415	+0.97%	30,600	-	+2.22%	-	-
09/01	408	415	406	411	+1.48%	53,700	-	+1.48%	-	-
08/31	404	407	404	405	+0.25%	56,300	-	0%	-	-
08/28	401	404	400	404	+0.75%	56,300	-	-0.25%	-	-
08/27	403	403	400	401	-0.5%	13,200	-	-0.99%	-	-
08/26	401	403	400	403	+0.5%	15,400	-	-0.49%	-	-
08/25	405	405	401	401	-0.74%	11,000	-	-0.99%	-	-
08/24	405	405	401	404	0%	18,200	-	-0.25%	-	-
08/21	405	405	402	404	-0.25%	9,600	-	-0.25%	-	-
08/20	404	405	401	405	+1%	15,900	-	0%	-	-
08/19	400	404	397	401	-0.25%	13,800	-	-0.99%	-	-
08/18	403	408	396	402	+0.75%	35,100	-	-0.74%	-	-
08/17	397	400	397	399	+0.5%	19,200	-	-1.48%	-	-
08/14	399	402	397	397	-0.5%	23,800	-	-1.98%	-	-
08/13	399	401	395	399	-0.5%	20,500	-	-1.48%	-	-
08/12	402	402	388	401	-1.96%	69,200	-	-0.99%	-	-
08/10	409	413	404	409	0%	22,600	-	+0.99%	-	-
08/07	410	411	406	409	0%	10,900	-	+1.24%	-	-
08/06	403	409	403	409	+0.25%	14,000	-	+1.24%	-	-
08/05	400	408	400	408	-0.49%	23,000	-	+1.24%	-	-
08/04	405	410	404	410	+0.49%	7,700	-	+1.99%	-	-
08/03	409	411	404	408	-0.49%	19,000	-	+1.75%	-	-
07/31	412	412	408	410	-0.49%	11,400	-	+2.5%	-	-
07/30	412	412	404	412	0%	13,800	-	+3.52%	-	-
07/29	412	412	403	412	+0.49%	20,700	-	+3.78%	-	-
07/28	413	413	406	410	+0.24%	30,100	-	+3.8%	-	-
07/27	404	409	403	409	+2%	17,700	-	+3.81%	-	-
07/24	400	402	400	401	-0.5%	8,600	-	+2.3%	-	-
07/23	402	404	402	403	+0.75%	7,500	-	+2.81%	-	-
07/22	403	403	400	400	+0.25%	5,100	-	+2.3%	-	-
07/21	400	403	398	399	+1.01%	8,300	-	+2.31%	-	-
07/17	406	406	392	395	-2.95%	34,300	-	+1.54%	-	-
07/16	410	410	401	407	-0.73%	17,000	-	+4.9%	-	-
07/15	408	410	405	410	+0.49%	7,800	-	+5.94%	-	-
07/14	401	408	400	408	+2.26%	17,200	-	+5.97%	-	-
07/13	397	401	397	399	+0.5%	10,800	-	+3.91%	-	-
07/10	396	399	394	397	+1.28%	25,700	-	+3.39%	-	-
07/09	399	399	392	392	-1.01%	17,700	-	+2.08%	-	-
07/08	398	398	389	396	-1%	26,200	-	+2.86%	-	-
07/07	401	405	400	400	-0.25%	30,800	-	+3.9%	-	-
07/06	404	406	400	401	-0.5%	46,000	-	+4.16%	-	-
07/03	398	403	395	403	+2.03%	27,300	-	+4.68%	-	-
07/02	388	396	384	395	+2.07%	43,300	-	+2.33%	-	-
07/01	385	387	383	387	+0.52%	11,000	-	+0.26%	-	-
06/30	382	386	382	385	+0.26%	12,200	-	-0.26%	-	-
06/29	387	387	380	384	+2.4%	23,700	-	-0.78%	-	-
06/26	372	375	371	375	+0.81%	15,800	-	-3.35%	-	-
06/25	378	378	372	372	-0.53%	15,300	-	-4.37%	-	-
06/24	372	378	372	374	-0.53%	13,400	-	-4.1%	-	-
06/23	375	380	372	376	+0.53%	24,700	-	-3.84%	-	-
06/22	377	381	374	374	-1.06%	22,400	-	-4.59%	-	-
06/19	388	392	377	378	-1.56%	22,000	-	-3.82%	-	-
06/18	385	388	383	384	0%	25,900	-	-2.54%	-	-
06/17	376	384	375	384	+2.95%	26,400	-	-2.78%	-	-
06/16	373	378	372	373	-0.53%	17,500	-	-6.05%	-	-
06/15	383	383	373	375	-0.79%	26,000	-	-5.78%	-	-
06/12	375	378	368	378	+1.61%	49,600	-	-5.5%	-	-
06/11	369	377	366	372	-0.27%	69,400	-	-7.23%	-	-
06/10	380	380	370	373	-1.58%	63,600	-	-7.21%	-	-
06/09	395	395	370	379	-4.29%	150,300	-	-5.96%	-	-
06/08	399	401	390	396	-1.98%	75,300	-	-2.22%	-	-
06/05	405	405	400	404	-1.46%	50,200	-	-0.25%	-	-
06/04	401	422	401	410	+2.5%	38,100	-	+0.99%	-	-
06/03	400	402	398	400	-0.25%	16,800	-	-1.48%	-	-
06/02	408	408	398	401	-0.99%	18,300	-	-1.47%	-	-
06/01	415	415	401	405	0%	28,300	-	-0.74%	-	-
05/29	401	405	400	405	+0.75%	12,800	-	-0.98%	-	-
05/28	404	404	398	402	+0.25%	26,500	-	-1.95%	-	-
05/27	403	404	401	401	-0.5%	12,800	-	-2.2%	-	-
05/26	401	403	401	403	-0.25%	13,700	-	-1.95%	-	-
05/25	404	404	400	404	+0.5%	18,200	-	-1.7%	-	-
05/22	401	403	400	402	+0.25%	13,700	-	-2.19%	-	-
05/21	402	404	401	401	0%	12,200	-	-2.67%	-	-
05/20	402	403	400	401	-0.5%	17,500	-	-2.67%	-	-
05/19	405	405	400	403	+0.75%	7,700	-	-2.42%	-	-
05/18	407	407	400	400	-1.48%	26,600	-	-3.15%	-	-
05/15	405	409	404	406	-0.49%	14,400	-	-1.69%	-	-
05/14	414	414	405	408	-1.45%	14,400	-	-1.21%	-	-
05/13	411	414	409	414	0%	9,200	-	+0.24%	-	-
05/12	419	419	411	414	+1.72%	13,200	-	+0.24%	-	-
05/11	412	412	407	407	0%	13,800	-	-1.21%	-	-
05/08	409	410	405	407	+0.25%	12,700	-	-1.21%	-	-
05/07	409	409	405	406	-0.49%	21,800	-	-1.69%	-	-
05/01	408	410	406	408	-0.49%	10,400	-	-1.69%	-	-
04/30	408	411	407	410	-0.49%	6,700	-	-1.44%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 3月期	755 2,265 1/20	250 751 3/23	23,001,600 7,667,200 6/3	161億9475万	53億6965万	65億3543万 3/31
2021年 3月期	1,130 3,390 10/22	269 807 4/6	1,680,300 560,100 10/9	242億3850万	57億7005万	127億6867万 3/31
2022年 3月期	704 2,113 4/19	321 963 1/28	472,500 157,500 4/21	151億795万	68億8545万	118億774万 3/31
2023年 3月期	1,265 3,795 3/3	433 1,300 5/9	1,625,100 541,700 11/15	271億3425万	92億9500万	223億7869万 3/31
2024年 3月期	1,362 4,085 7/4	486 2/26 2/22	1,556,900 2/16	292億775万	104億2470万	103億9122万 3/29
2025年 3月期	637 7/1	362 10/28	1,016,600 2/18	136億6365万	77億6490万	83億5529万 3/31
2026年 3月期	490 9/26	335 4/7	287,000 4/4	105億1050万	71億8575万	79億4071万 3/31
最新	407 2026/9/28		159,000	87億3015万

バルテスHD（4442）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート