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
11/06	976	1,038	949	952	-10.69%	48,200	-	-15.83%	-	-
11/05	1,036	1,125	1,035	1,066	+2.9%	30,400	-	-6.57%	-	-
11/04	986	1,077	975	1,036	+6.26%	37,500	-	-9.68%	-	-
11/02	1,024	1,031	962	975	-6.16%	53,400	-	-15.51%	-	-
10/30	1,049	1,051	1,014	1,039	-1.61%	17,700	-	-10.97%	-	-
10/29	1,069	1,071	1,025	1,056	-1.22%	22,500	-	-10.36%	-	-
10/28	1,062	1,104	1,060	1,069	+0.85%	19,700	-	-10.02%	-	-
10/27	1,053	1,071	1,040	1,060	+2.71%	21,000	-	-11.07%	-	-
10/26	1,060	1,074	1,020	1,032	-2.64%	30,100	-	-14%	-	-
10/23	1,068	1,078	1,010	1,060	-2.21%	47,400	-	-12.11%	-	-
10/22	1,136	1,157	1,077	1,084	-4.58%	43,900	-	-10.34%	-	-
10/21	1,186	1,238	1,135	1,136	-4.3%	51,600	-	-5.73%	-	-
10/20	1,250	1,260	1,155	1,187	-4.12%	61,400	-	-1%	-	-
10/19	1,323	1,323	1,222	1,238	-8.23%	72,200	-	+3.86%	-	-
10/16	1,298	1,355	1,295	1,349	+6.39%	83,500	-	+13.94%	-	-
10/15	1,249	1,294	1,227	1,268	+1.44%	34,700	-	+8.28%	-	-
10/14	1,228	1,310	1,228	1,250	+0.73%	55,800	-	+7.67%	-	-
10/13	1,191	1,265	1,154	1,241	+6.89%	44,600	-	+7.73%	-	-
10/09	1,127	1,161	1,102	1,161	+1.4%	16,400	-	+1.49%	-	-
10/08	1,111	1,148	1,103	1,145	+3.06%	23,600	-	+0.44%	-	-
10/07	1,160	1,160	1,109	1,111	-2.97%	25,000	-	-2.29%	-	-
10/06	1,160	1,199	1,111	1,145	-1.29%	35,200	-	+0.97%	-	-
10/05	1,236	1,236	1,115	1,160	-5.31%	87,000	-	+2.75%	-	-
10/02	1,222	1,269	1,200	1,225	+0.25%	13,300	-	+8.99%	-	-
10/01	1,207	1,226	1,200	1,222	+0.74%	15,000	-	+9.5%	-	-
09/30	1,242	1,242	1,183	1,213	-0.25%	17,600	-	+9.18%	-	-
09/29	1,200	1,220	1,188	1,216	-0.16%	24,800	-	+10.05%	-	-
09/28	1,292	1,311	1,210	1,218	-6.31%	49,300	-	+10.73%	-	-
09/25	1,289	1,310	1,268	1,300	+0.08%	29,400	-	+18.72%	-	-
09/24	1,350	1,399	1,287	1,299	-0.46%	90,900	-	+19.83%	-	-
09/18	1,213	1,328	1,180	1,305	+10.31%	94,200	-	+21.51%	-	-
09/17	1,241	1,270	1,176	1,183	-4.6%	87,500	-	+11.5%	-	-
09/16	1,192	1,284	1,173	1,240	+4.2%	94,300	-	+17.76%	-	-
09/15	1,230	1,231	1,080	1,190	+4.39%	196,600	-	+14.2%	-	-
09/14	1,140	1,140	1,140	1,140	+15.15%	3,300	-	+10.57%	-	-
09/11	985	1,000	970	990	+0.51%	25,200	-	-3.23%	-	-
09/10	1,010	1,012	981	985	-2.67%	15,000	-	-3.43%	-	-
09/09	1,035	1,036	1,012	1,012	-1.27%	18,900	-	-0.59%	-	-
09/08	1,020	1,060	1,020	1,025	-0.19%	25,000	-	+0.99%	-	-
09/07	1,031	1,031	1,010	1,027	+0.69%	12,200	-	+1.58%	-	-
09/04	1,016	1,030	991	1,020	+0.39%	23,900	-	+1.39%	-	-
09/03	1,042	1,062	1,010	1,016	-2.4%	33,800	-	+1.5%	-	-
09/02	1,070	1,080	1,030	1,041	-2.71%	15,200	-	+4.41%	-	-
09/01	1,066	1,077	1,059	1,070	+0.28%	7,100	-	+7.97%	-	-
08/31	1,039	1,087	1,025	1,067	+2.6%	7,800	-	+8.43%	-	-
08/28	1,062	1,062	1,024	1,040	+0.78%	16,600	-	+6.56%	-	-
08/27	1,022	1,040	1,018	1,032	+1.67%	5,800	-	+6.39%	-	-
08/26	1,022	1,051	1,012	1,015	-1.26%	8,200	-	+5.29%	-	-
08/25	1,096	1,096	1,025	1,028	-6.63%	44,100	-	+7.08%	-	-
08/24	1,062	1,115	1,062	1,101	+3.09%	19,200	-	+15.29%	-	-
08/21	1,089	1,100	1,060	1,068	-2.02%	16,200	-	+12.66%	-	-
08/20	1,100	1,100	1,043	1,090	+0.18%	33,200	-	+15.59%	-	-
08/19	1,022	1,088	1,022	1,088	+6.15%	33,900	-	+16.12%	-	-
08/18	1,044	1,044	1,012	1,025	-1.82%	19,700	-	+10.22%	-	-
08/17	1,049	1,079	1,019	1,044	+4.4%	42,400	-	+12.74%	-	-
08/14	970	1,010	968	1,000	+4.17%	36,200	-	+8.7%	-	-
08/13	965	966	954	960	-0.52%	5,900	-	+4.8%	-	-
08/12	937	965	925	965	+3.54%	20,100	-	+5.7%	-	-
08/10	926	937	921	932	+0.76%	8,300	-	+2.53%	-	-
08/07	933	933	925	925	-1.07%	3,500	-	+1.98%	-	-
08/06	943	943	930	935	+0.43%	1,400	-	+3.43%	-	-
08/05	926	948	926	931	-0.96%	4,600	-	+3.44%	-	-
08/04	905	950	905	940	+2.84%	6,800	-	+4.68%	-	-
08/03	901	914	885	914	+1.11%	5,100	-	+1.56%	-	-
07/31	900	915	895	904	+0.11%	6,800	-	+0.44%	-	-
07/30	900	907	891	903	+0.22%	4,100	-	+0.11%	-	-
07/29	901	909	882	901	+1.24%	7,700	-	-0.22%	-	-
07/28	900	900	882	890	-0.56%	1,500	-	-1.33%	-	-
07/27	867	898	866	895	+1.7%	13,900	-	-0.56%	-	-
07/24	870	884	869	880	-0.56%	12,100	-	-1.9%	-	-
07/23	882	912	880	885	-0.56%	14,800	-	-1.23%	-	-
07/22	900	908	887	890	-1.22%	5,100	-	-0.34%	-	-
07/21	899	913	896	901	+0.22%	5,500	-	+1.35%	-	-
07/17	917	917	869	899	-3.54%	29,100	-	+1.24%	-	-
07/16	938	938	900	932	-2.1%	13,300	-	+5.79%	-	-
07/15	949	955	924	952	+1.38%	12,900	-	+8.3%	-	-
07/14	921	940	901	939	+2.96%	8,300	-	+7.93%	-	-
07/13	928	928	898	912	-0.11%	9,400	-	+6.29%	-	-
07/10	905	939	899	913	+1%	26,500	-	+7.92%	-	-
07/09	892	904	856	904	+0.89%	21,100	-	+8.39%	-	-
07/08	883	918	883	896	+1.47%	14,800	-	+9%	-	-
07/07	877	890	867	883	+0.68%	8,200	-	+8.61%	-	-
07/06	881	898	872	877	0%	7,900	-	+9.08%	-	-
07/03	851	877	835	877	+3.06%	14,300	-	+10.45%	-	-
07/02	830	859	830	851	+2.65%	21,300	-	+8.55%	-	-
07/01	913	917	820	829	-6.12%	28,400	-	+7.24%	-	-
06/30	999	999	882	883	-10.99%	52,600	-	+15.88%	-	-
06/29	930	994	930	992	+8.42%	36,500	-	+32.44%	-	-
06/26	935	948	882	915	-2.97%	28,700	-	+25%	-	-
06/25	953	958	888	943	-0.11%	36,200	-	+31.15%	-	-
06/24	857	945	857	944	+10.15%	38,900	-	+33.9%	-	-
06/23	850	878	834	857	+0.94%	20,900	-	+24.02%	-	-
06/22	840	852	769	849	+2.29%	44,100	-	+24.67%	-	-
06/19	839	843	810	830	-2.01%	13,500	-	+23.51%	-	-
06/18	805	851	792	847	+4.05%	39,200	-	+27.56%	-	-
06/17	756	820	744	814	+4.63%	59,400	-	+24.27%	-	-
06/16	870	945	778	778	-12.09%	179,800	-	+19.88%	-	-
06/15	788	885	733	885	+20.41%	223,400	-	+37%	-	-
06/12	832	860	735	735	-16.19%	216,500	-	+15.2%	-	-
06/11	877	877	877	877	+20.63%	7,200	-	+38.11%	-	-

BRANU（460A）の株価チャート

株価

11/6

乖離率

2026/06/11～2026/11/06

株価推移

開示資料

決算

株式

チャート