バリオセキュア（4494）の株価チャート
株価
4/17
- 前日 (4/16)
- 789
- 始値
- 797
- 高値
- 805
- 安値
- 790
- 終値 +0.63%
- 794
- 出来高 -54.11%
- 16,200
乖離率
- 株価（5日）
移動平均値 - +1.28%
784 - 株価（25日）
移動平均値 - +7.01%
742 - 出来高（5日）
移動平均値 - -53.87%
35,120
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 797 | 805 | 790 | 794 | +0.63% | 16,200 | 35億9123万 | +7.01% | 9.51 | 0.92 |
| 04/16 | 788 | 799 | 773 | 789 | -1.38% | 35,300 | 35億6861万 | +6.62% | 9.45 | 0.91 |
| 04/15 | 811 | 839 | 793 | 800 | +3.23% | 111,300 | 36億1836万 | +8.4% | 9.58 | 0.93 |
| 04/14 | 777 | 777 | 757 | 775 | +1.57% | 4,300 | 35億529万 | +5.16% | 9.28 | 0.9 |
| 04/13 | 765 | 778 | 749 | 763 | 0% | 8,500 | 34億5101万 | +3.81% | 9.14 | 0.88 |
| 04/10 | 754 | 768 | 750 | 763 | +3.25% | 15,300 | 34億5101万 | +3.81% | 9.14 | 0.88 |
| 04/09 | 745 | 745 | 739 | 739 | +0.41% | 800 | 33億4246万 | +0.54% | 8.85 | 0.86 |
| 04/08 | 744 | 757 | 736 | 736 | -0.41% | 4,100 | 33億2889万 | 0% | 8.82 | 0.85 |
| 04/07 | 741 | 743 | 731 | 739 | -0.27% | 3,300 | 33億4246万 | +0.41% | 8.85 | 0.86 |
| 04/06 | 738 | 742 | 738 | 741 | +0.41% | 1,900 | 33億5151万 | +0.54% | 8.88 | 0.86 |
| 04/03 | 728 | 745 | 727 | 738 | +1.23% | 4,900 | 33億3794万 | 0% | 8.84 | 0.85 |
| 04/02 | 727 | 733 | 723 | 729 | -0.14% | 7,900 | 32億9723万 | -1.35% | 8.73 | 0.84 |
| 04/01 | 724 | 733 | 722 | 730 | +0.83% | 4,800 | 33億176万 | -1.22% | 8.74 | 0.84 |
| 03/31 | 725 | 728 | 717 | 724 | +0.98% | 1,900 | 32億7462万 | -2.16% | 8.67 | 0.84 |
| 03/30 | 716 | 726 | 715 | 717 | -2.05% | 5,600 | 32億4296万 | -3.24% | 8.59 | 0.83 |
| 03/27 | 727 | 734 | 721 | 732 | +1.24% | 11,500 | 33億1080万 | -1.48% | 8.77 | 0.85 |
| 03/26 | 727 | 730 | 723 | 723 | -0.55% | 900 | 32億7010万 | -2.69% | 8.66 | 0.84 |
| 03/25 | 719 | 728 | 719 | 727 | +1.11% | 1,600 | 32億8819万 | -2.28% | 8.71 | 0.84 |
| 03/24 | 716 | 727 | 706 | 719 | +0.28% | 5,900 | 32億5200万 | -3.49% | 8.61 | 0.83 |
| 03/23 | 723 | 726 | 714 | 717 | -1.78% | 8,300 | 32億4296万 | -3.89% | 8.59 | 0.83 |
| 03/19 | 725 | 733 | 725 | 730 | -0.41% | 1,100 | 33億176万 | -2.41% | 8.74 | 0.84 |
| 03/18 | 731 | 733 | 725 | 733 | +0.27% | 2,500 | 33億1533万 | -2.14% | 8.78 | 0.85 |
| 03/17 | 731 | 731 | 731 | 731 | +0.41% | 200 | 33億628万 | -2.53% | 8.76 | 0.85 |
| 03/16 | 738 | 738 | 726 | 728 | -1.09% | 2,400 | 32億9271万 | -2.93% | 8.72 | 0.84 |
| 03/13 | 737 | 754 | 730 | 736 | -0.67% | 4,700 | 33億2889万 | -2% | 8.82 | 0.85 |
| 03/12 | 740 | 749 | 728 | 741 | -1.2% | 3,700 | 33億5151万 | -1.33% | 8.88 | 0.86 |
| 03/11 | 755 | 755 | 745 | 750 | -0.53% | 2,600 | 33億9222万 | -0.27% | 8.98 | 0.87 |
| 03/10 | 754 | 754 | 732 | 754 | +1.62% | 8,600 | 34億1031万 | +0.27% | 9.03 | 0.87 |
| 03/09 | 723 | 742 | 713 | 742 | -0.27% | 13,900 | 33億5603万 | -1.33% | 8.89 | 0.86 |
| 03/06 | 760 | 760 | 735 | 744 | -2.49% | 7,000 | 33億6508万 | -1.2% | 8.91 | 0.86 |
| 03/05 | 765 | 765 | 748 | 763 | -0.13% | 3,100 | 34億5101万 | +1.33% | 9.14 | 0.88 |
| 03/04 | 742 | 764 | 740 | 764 | +2.28% | 7,000 | 34億5554万 | +1.33% | 9.15 | 0.88 |
| 03/03 | 761 | 762 | 742 | 747 | -1.06% | 3,500 | 33億7865万 | -0.93% | 8.95 | 0.86 |
| 03/02 | 748 | 770 | 748 | 755 | -1.82% | 3,500 | 34億1483万 | 0% | 9.04 | 0.87 |
| 02/27 | 768 | 769 | 752 | 769 | +0.79% | 3,300 | 34億7815万 | +1.72% | 9.21 | 0.89 |
| 02/26 | 737 | 763 | 735 | 763 | +3.11% | 26,500 | 34億5101万 | +0.79% | 9.14 | 0.88 |
| 02/25 | 732 | 742 | 732 | 740 | 0% | 6,000 | 33億4699万 | -2.25% | 8.86 | 0.86 |
| 02/24 | 754 | 754 | 740 | 740 | -2.12% | 10,000 | 33億4699万 | -2.5% | 8.86 | 0.86 |
| 02/20 | 756 | 759 | 753 | 756 | -0.79% | 2,100 | 34億1935万 | -0.53% | 9.06 | 0.88 |
| 02/19 | 751 | 762 | 751 | 762 | +1.33% | 2,700 | 34億4649万 | +0.13% | 9.13 | 0.88 |
| 02/18 | 749 | 756 | 747 | 752 | +0.4% | 3,900 | 34億126万 | -1.31% | 9.01 | 0.87 |
| 02/17 | 746 | 751 | 742 | 749 | +0.4% | 2,200 | 33億8769万 | -1.83% | 8.97 | 0.87 |
| 02/16 | 747 | 750 | 741 | 746 | 0% | 3,800 | 33億7412万 | -2.61% | 8.94 | 0.86 |
| 02/13 | 760 | 760 | 743 | 746 | -0.93% | 5,600 | 33億7412万 | -2.74% | 8.94 | 0.86 |
| 02/12 | 756 | 759 | 751 | 753 | -0.53% | 2,800 | 34億578万 | -2.08% | 9.02 | 0.87 |
| 02/10 | 757 | 761 | 748 | 757 | 0% | 2,200 | 34億2388万 | -1.69% | 9.07 | 0.88 |
| 02/09 | 745 | 760 | 745 | 757 | +2.02% | 3,900 | 34億2388万 | -1.82% | 9.07 | 0.88 |
| 02/06 | 742 | 746 | 741 | 742 | -0.54% | 2,600 | 33億5603万 | -3.64% | 8.89 | 0.86 |
| 02/05 | 741 | 748 | 741 | 746 | +0.54% | 2,300 | 33億7412万 | -3.12% | 8.94 | 0.86 |
| 02/04 | 742 | 747 | 739 | 742 | -0.93% | 12,600 | 33億5603万 | -3.64% | 8.89 | 0.86 |
| 02/03 | 753 | 757 | 745 | 749 | -0.53% | 7,300 | 33億8769万 | -2.73% | 8.97 | 0.87 |
| 02/02 | 757 | 765 | 753 | 753 | -0.92% | 8,800 | 34億578万 | -2.21% | 9.02 | 0.87 |
| 01/30 | 760 | 760 | 760 | 760 | 0% | 300 | 34億3745万 | -1.3% | 9.1 | 0.88 |
| 01/29 | 761 | 761 | 752 | 760 | -0.26% | 6,100 | 34億3745万 | -1.17% | 9.1 | 0.88 |
| 01/28 | 767 | 767 | 762 | 762 | -1.3% | 3,100 | 34億4649万 | -0.91% | 9.13 | 0.88 |
| 01/27 | 766 | 776 | 762 | 772 | +0.26% | 4,500 | 34億9172万 | +0.52% | 9.25 | 0.89 |
| 01/26 | 780 | 780 | 765 | 770 | -1.41% | 3,700 | 34億8267万 | +0.39% | 9.22 | 0.89 |
| 01/23 | 781 | 784 | 770 | 781 | 0% | 2,000 | 35億3243万 | +1.83% | 9.35 | 0.9 |
| 01/22 | 780 | 781 | 770 | 781 | +0.51% | 3,900 | 35億3243万 | +1.96% | 9.35 | 0.9 |
| 01/21 | 769 | 777 | 768 | 777 | 0% | 3,800 | 35億1434万 | +1.57% | 9.31 | 0.9 |
| 01/20 | 774 | 778 | 771 | 777 | 0% | 1,700 | 35億1434万 | +1.7% | 9.31 | 0.9 |
| 01/19 | 772 | 779 | 771 | 777 | +0.13% | 4,300 | 35億1434万 | +1.83% | 9.31 | 0.9 |
| 01/16 | 777 | 783 | 770 | 776 | 0% | 8,600 | 35億981万 | +1.84% | 9.29 | 0.9 |
| 01/15 | 780 | 782 | 773 | 776 | -0.51% | 7,600 | 35億981万 | +1.97% | 9.29 | 0.9 |
| 01/14 | 781 | 787 | 780 | 780 | -0.51% | 4,700 | 35億2790万 | +2.63% | 9.34 | 0.9 |
| 01/13 | 809 | 809 | 782 | 784 | -4.27% | 21,000 | 35億4600万 | +3.43% | 9.39 | 0.91 |
| 01/09 | 794 | 819 | 794 | 819 | +4.07% | 18,800 | 37億430万 | +8.19% | 9.81 | 0.95 |
| 01/08 | 793 | 793 | 786 | 787 | +0.64% | 2,700 | 35億5957万 | +4.38% | 9.43 | 0.91 |
| 01/07 | 785 | 788 | 770 | 782 | -0.38% | 3,100 | 35億3695万 | +3.85% | 9.37 | 0.91 |
| 01/06 | 772 | 788 | 772 | 785 | +1.82% | 7,200 | 35億5052万 | +4.25% | 9.4 | 0.91 |
| 01/05 | 754 | 771 | 754 | 771 | +3.77% | 6,900 | 34億8720万 | +2.53% | 9.23 | 0.89 |
| 2025 | ||||||||||
| 12/30 | 739 | 746 | 739 | 743 | 0% | 3,600 | 33億6056万 | -1.2% | 8.9 | 0.86 |
| 12/29 | 749 | 750 | 743 | 743 | +0.81% | 4,600 | 33億6056万 | -1.33% | 8.9 | 0.86 |
| 12/26 | 740 | 745 | 737 | 737 | -0.67% | 31,700 | 33億3342万 | -2.12% | 8.83 | 0.85 |
| 12/25 | 748 | 748 | 740 | 742 | -0.8% | 17,800 | 33億5603万 | -1.72% | 8.89 | 0.86 |
| 12/24 | 749 | 750 | 743 | 748 | 0% | 7,100 | 33億8317万 | -0.93% | 8.96 | 0.87 |
| 12/23 | 746 | 749 | 745 | 748 | +0.27% | 14,300 | 33億8317万 | -1.19% | 8.96 | 0.87 |
| 12/22 | 751 | 752 | 746 | 746 | -0.67% | 9,900 | 33億7412万 | -1.58% | 8.94 | 0.86 |
| 12/19 | 750 | 751 | 746 | 751 | +0.13% | 4,700 | 33億9674万 | -1.18% | 9 | 0.87 |
| 12/18 | 751 | 752 | 748 | 750 | -0.4% | 4,200 | 33億9222万 | -1.57% | 8.98 | 0.87 |
| 12/17 | 759 | 762 | 750 | 753 | -0.66% | 5,300 | 34億578万 | -1.31% | 9.02 | 0.87 |
| 12/16 | 761 | 765 | 758 | 758 | -0.39% | 3,600 | 34億2840万 | -0.79% | 9.08 | 0.88 |
| 12/15 | 749 | 761 | 742 | 761 | +1.47% | 5,100 | 34億4197万 | -0.52% | 9.12 | 0.88 |
| 12/12 | 753 | 753 | 741 | 750 | 0% | 7,300 | 33億9222万 | -2.09% | 8.98 | 0.87 |
| 12/11 | 750 | 757 | 742 | 750 | +0.13% | 2,800 | 33億9222万 | -2.22% | 8.98 | 0.87 |
| 12/10 | 752 | 754 | 744 | 749 | -1.06% | 3,400 | 33億8769万 | -2.6% | 8.97 | 0.87 |
| 12/09 | 758 | 763 | 733 | 757 | -0.92% | 12,300 | 34億2388万 | -1.94% | 9.07 | 0.88 |
| 12/08 | 741 | 764 | 741 | 764 | +3.1% | 6,400 | 34億5554万 | -1.29% | 9.15 | 0.88 |
| 12/05 | 738 | 742 | 738 | 741 | 0% | 4,500 | 33億5151万 | -4.51% | 8.88 | 0.86 |
| 12/04 | 745 | 748 | 741 | 741 | -0.67% | 7,200 | 33億5151万 | -4.76% | 8.88 | 0.86 |
| 12/03 | 753 | 754 | 746 | 746 | -0.93% | 10,800 | 33億7412万 | -4.48% | 8.94 | 0.86 |
| 12/02 | 756 | 760 | 753 | 753 | -1.18% | 3,000 | 34億578万 | -4.08% | 9.02 | 0.87 |
| 12/01 | 768 | 768 | 756 | 762 | -0.39% | 2,000 | 34億4649万 | -3.42% | 9.13 | 0.88 |
| 11/28 | 760 | 769 | 760 | 765 | +0.66% | 4,800 | 34億6006万 | -3.53% | 9.16 | 0.89 |
| 11/27 | 761 | 770 | 760 | 760 | -1.81% | 2,000 | 34億3745万 | -4.52% | 9.1 | 0.88 |
| 11/26 | 768 | 774 | 768 | 774 | +1.04% | 2,600 | 35億77万 | -3.25% | 9.27 | 0.9 |
| 11/25 | 765 | 766 | 756 | 766 | +0.13% | 6,400 | 34億6458万 | -4.61% | 9.18 | 0.89 |
| 11/21 | 760 | 767 | 758 | 765 | +0.13% | 5,700 | 34億6006万 | -4.97% | 9.16 | 0.89 |
| 11/20 | 764 | 767 | 759 | 764 | 0% | 2,900 | 34億5554万 | -5.21% | 9.15 | 0.88 |
| 11/19 | 775 | 781 | 762 | 764 | -1.67% | 5,400 | 34億5554万 | -5.45% | 9.15 | 0.88 |
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 | |
| 2021年 2月期 | 2,244 11/30 | 1,479 2/26 | 1,713,000 11/30 | 83億6249万 | 55億3143万 | +8.92% 3/31 | -11.44% 2/26 |
| 2022年 2月期 | 1,733 4/2 | 1,044 1/27 | 543,500 9/14 | 65億2755万 | 39億5781万 | +22.07% 9/13 | -12.53% 12/21 |
| 2023年 2月期 | 1,465 3/1 | 1,029 12/27 | 459,000 3/1 | 55億5485万 | 46億4574万 | +4.32% 1/20 | -6.89% 5/9 |
| 2024年 2月期 | 1,116 3/1 | 614 12/22 | 199,300 4/13 | 50億3942万 | 27億7531万 | +6.93% 3/18 | -15.69% 4/17 |
| 2025年 2月期 | 767 8/23 | 532 12/25 | 348,100 9/4 | 34億6911万 | 24億621万 | +22.93% 3/24 | -19.77% 8/5 |
| 2026年 2月期 | 960 9/25 | 536 4/7 | 2,517,900 3/26 | 43億4204万 | 24億2430万 | +16.55% 9/25 | -15.67% 4/7 |
| 最新 | 794 2026/4/17 | 16,200 | 35億9123万 | +7.01% 742 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
532円（2024/12/25） - 49%（1.49倍）
794円（4/17）
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。
