- 4694
- 2026/09/28
- 時価
- 1509億円
- PER 予
- 19.84倍
- 2010年以降
- 3.64-27.01倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.77-2.18倍
（2010-2026年） - 配当 予
- 3.37%
- ROE 予
- 5.51%
- ROA 予
- 3.89%
- 資料
- Link
- CSV,JSON
ビー・エム・エル（4694）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,700
- 始値
- 3,720
- 高値
- 3,745
- 安値
- 3,700
- 終値 +0.14%
- 3,705
- 出来高 +78.18%
- 84,100
乖離率
- 株価（5日）
移動平均値 - +0.32%
3,693 - 株価（25日）
移動平均値 - +1.65%
3,645 - 出来高（5日）
移動平均値 - +34.39%
62,580
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,720 | 3,745 | 3,700 | 3,705 | +0.14% | 84,100 | - | +1.65% | - | - |
| 09/25 | 3,685 | 3,725 | 3,685 | 3,700 | +0.41% | 47,200 | - | +1.65% | - | - |
| 09/24 | 3,640 | 3,690 | 3,640 | 3,685 | +0.41% | 50,300 | - | +1.35% | - | - |
| 09/18 | 3,695 | 3,720 | 3,655 | 3,670 | -0.94% | 80,000 | - | +1.05% | - | - |
| 09/17 | 3,655 | 3,710 | 3,655 | 3,705 | +0.82% | 51,300 | - | +2.09% | - | - |
| 09/16 | 3,670 | 3,685 | 3,660 | 3,675 | +0.96% | 31,600 | - | +1.44% | - | - |
| 09/15 | 3,630 | 3,660 | 3,610 | 3,640 | +0.69% | 47,800 | - | +0.55% | - | - |
| 09/14 | 3,575 | 3,615 | 3,575 | 3,615 | +1.69% | 57,400 | - | -0.06% | - | - |
| 09/11 | 3,510 | 3,575 | 3,510 | 3,555 | +0.28% | 57,600 | - | -1.69% | - | - |
| 09/10 | 3,560 | 3,565 | 3,530 | 3,545 | -0.98% | 55,900 | - | -1.91% | - | - |
| 09/09 | 3,625 | 3,625 | 3,555 | 3,580 | -0.69% | 81,600 | - | -0.89% | - | - |
| 09/08 | 3,585 | 3,620 | 3,570 | 3,605 | 0% | 38,800 | - | -0.06% | - | - |
| 09/07 | 3,620 | 3,630 | 3,585 | 3,605 | -1.1% | 42,600 | - | +0.03% | - | - |
| 09/04 | 3,655 | 3,700 | 3,605 | 3,645 | -1.22% | 67,700 | - | +1.14% | - | - |
| 09/03 | 3,705 | 3,705 | 3,650 | 3,690 | +0.54% | 57,400 | - | +2.36% | - | - |
| 09/02 | 3,660 | 3,695 | 3,640 | 3,670 | -0.81% | 80,100 | - | +1.8% | - | - |
| 09/01 | 3,645 | 3,710 | 3,645 | 3,700 | +0.82% | 56,400 | - | +2.69% | - | - |
| 08/31 | 3,625 | 3,685 | 3,625 | 3,670 | +0.41% | 55,200 | - | +1.97% | - | - |
| 08/28 | 3,625 | 3,665 | 3,600 | 3,655 | +1.11% | 73,600 | - | +1.7% | - | - |
| 08/27 | 3,650 | 3,685 | 3,600 | 3,615 | -1.63% | 57,300 | - | +0.7% | - | - |
| 08/26 | 3,670 | 3,685 | 3,650 | 3,675 | +0.55% | 29,500 | - | +2.42% | - | - |
| 08/25 | 3,620 | 3,690 | 3,615 | 3,655 | +0.55% | 72,000 | - | +1.95% | - | - |
| 08/24 | 3,650 | 3,655 | 3,610 | 3,635 | +0.28% | 53,200 | - | +1.42% | - | - |
| 08/21 | 3,610 | 3,640 | 3,600 | 3,625 | +0.42% | 49,200 | - | +1.14% | - | - |
| 08/20 | 3,630 | 3,660 | 3,595 | 3,610 | +0.7% | 55,800 | - | +0.67% | - | - |
| 08/19 | 3,610 | 3,625 | 3,580 | 3,585 | -0.28% | 39,400 | - | -0.06% | - | - |
| 08/18 | 3,565 | 3,635 | 3,565 | 3,595 | +0.42% | 37,000 | - | +0.17% | - | - |
| 08/17 | 3,610 | 3,610 | 3,575 | 3,580 | -0.14% | 45,000 | - | -0.31% | - | - |
| 08/14 | 3,575 | 3,600 | 3,550 | 3,585 | +0.28% | 30,300 | - | -0.25% | - | - |
| 08/13 | 3,580 | 3,585 | 3,530 | 3,575 | -0.28% | 43,000 | - | -0.64% | - | - |
| 08/12 | 3,615 | 3,615 | 3,560 | 3,585 | +0.28% | 35,800 | - | -0.44% | - | - |
| 08/10 | 3,595 | 3,605 | 3,545 | 3,575 | -0.42% | 53,200 | - | -0.78% | - | - |
| 08/07 | 3,500 | 3,610 | 3,455 | 3,590 | +2.57% | 121,200 | - | -0.42% | - | - |
| 08/06 | 3,455 | 3,515 | 3,440 | 3,500 | +0.43% | 74,100 | - | -2.97% | - | - |
| 08/05 | 3,440 | 3,500 | 3,420 | 3,485 | +0.43% | 177,100 | - | -3.46% | - | - |
| 08/04 | 3,500 | 3,560 | 3,470 | 3,470 | -1.84% | 139,400 | - | -3.98% | - | - |
| 08/03 | 3,570 | 3,590 | 3,520 | 3,535 | -1.39% | 69,100 | - | -2.38% | - | - |
| 07/31 | 3,640 | 3,655 | 3,585 | 3,585 | -2.32% | 100,400 | - | -1.1% | - | - |
| 07/30 | 3,705 | 3,705 | 3,640 | 3,670 | -0.81% | 92,800 | - | +1.19% | - | - |
| 07/29 | 3,645 | 3,735 | 3,610 | 3,700 | +2.49% | 106,200 | - | +2.07% | - | - |
| 07/28 | 3,630 | 3,635 | 3,590 | 3,610 | +0.14% | 62,200 | - | -0.3% | - | - |
| 07/27 | 3,570 | 3,625 | 3,565 | 3,605 | +1.41% | 83,500 | - | -0.44% | - | - |
| 07/24 | 3,505 | 3,560 | 3,480 | 3,555 | +0.42% | 60,300 | - | -1.74% | - | - |
| 07/23 | 3,565 | 3,565 | 3,515 | 3,540 | -1.26% | 63,100 | - | -2.18% | - | - |
| 07/22 | 3,595 | 3,595 | 3,555 | 3,585 | -0.28% | 71,600 | - | -0.99% | - | - |
| 07/21 | 3,645 | 3,675 | 3,590 | 3,595 | -0.96% | 55,600 | - | -0.77% | - | - |
| 07/17 | 3,630 | 3,665 | 3,590 | 3,630 | -0.27% | 72,100 | - | +0.17% | - | - |
| 07/16 | 3,645 | 3,700 | 3,640 | 3,640 | -0.68% | 57,600 | - | +0.41% | - | - |
| 07/15 | 3,680 | 3,680 | 3,640 | 3,665 | +0.96% | 60,000 | - | +1.08% | - | - |
| 07/14 | 3,670 | 3,675 | 3,630 | 3,630 | -0.14% | 48,000 | - | +0.14% | - | - |
| 07/13 | 3,685 | 3,685 | 3,605 | 3,635 | -0.55% | 64,100 | - | +0.19% | - | - |
| 07/10 | 3,685 | 3,685 | 3,630 | 3,655 | -0.14% | 71,900 | - | +0.77% | - | - |
| 07/09 | 3,670 | 3,675 | 3,640 | 3,660 | -0.27% | 60,600 | - | +0.99% | - | - |
| 07/08 | 3,675 | 3,680 | 3,640 | 3,670 | +0.41% | 64,500 | - | +1.41% | - | - |
| 07/07 | 3,610 | 3,670 | 3,610 | 3,655 | +0.55% | 122,700 | - | +1.16% | - | - |
| 07/06 | 3,665 | 3,665 | 3,615 | 3,635 | +0.14% | 47,100 | - | +0.83% | - | - |
| 07/03 | 3,655 | 3,670 | 3,605 | 3,630 | -0.14% | 63,100 | - | +0.78% | - | - |
| 07/02 | 3,615 | 3,640 | 3,605 | 3,635 | +1.96% | 83,000 | - | +1.08% | - | - |
| 07/01 | 3,600 | 3,615 | 3,545 | 3,565 | -0.97% | 93,700 | - | -0.72% | - | - |
| 06/30 | 3,620 | 3,635 | 3,555 | 3,600 | -1.1% | 80,600 | - | +0.28% | - | - |
| 06/29 | 3,650 | 3,680 | 3,625 | 3,640 | -0.14% | 115,400 | - | +1.53% | - | - |
| 06/26 | 3,635 | 3,665 | 3,600 | 3,645 | +0.28% | 86,700 | - | +1.84% | - | - |
| 06/25 | 3,615 | 3,665 | 3,595 | 3,635 | +0.41% | 56,700 | - | +1.71% | - | - |
| 06/24 | 3,600 | 3,650 | 3,590 | 3,620 | +0.56% | 61,100 | - | +1.37% | - | - |
| 06/23 | 3,560 | 3,630 | 3,555 | 3,600 | +0.28% | 69,700 | - | +0.9% | - | - |
| 06/22 | 3,550 | 3,605 | 3,545 | 3,590 | +1.13% | 62,900 | - | +0.73% | - | - |
| 06/19 | 3,560 | 3,600 | 3,535 | 3,550 | -0.28% | 59,400 | - | -0.28% | - | - |
| 06/18 | 3,580 | 3,620 | 3,555 | 3,560 | -0.97% | 84,100 | - | +0.03% | - | - |
| 06/17 | 3,645 | 3,660 | 3,590 | 3,595 | -1.24% | 54,700 | - | +1.18% | - | - |
| 06/16 | 3,600 | 3,655 | 3,580 | 3,640 | +0.41% | 81,100 | - | +2.62% | - | - |
| 06/15 | 3,650 | 3,690 | 3,590 | 3,625 | -0.41% | 78,000 | - | +2.23% | - | - |
| 06/12 | 3,610 | 3,680 | 3,605 | 3,640 | -0.68% | 123,300 | - | +2.48% | - | - |
| 06/11 | 3,670 | 3,675 | 3,600 | 3,665 | +0.14% | 109,200 | - | +2.98% | - | - |
| 06/10 | 3,720 | 3,740 | 3,595 | 3,660 | -0.95% | 140,200 | - | +2.64% | - | - |
| 06/09 | 3,615 | 3,700 | 3,615 | 3,695 | +2.21% | 117,800 | - | +3.5% | - | - |
| 06/08 | 3,570 | 3,645 | 3,550 | 3,615 | +0.98% | 87,100 | - | +1.12% | - | - |
| 06/05 | 3,580 | 3,675 | 3,565 | 3,580 | +1.13% | 118,600 | - | -0.08% | - | - |
| 06/04 | 3,495 | 3,605 | 3,490 | 3,540 | +0.57% | 98,200 | - | -1.48% | - | - |
| 06/03 | 3,420 | 3,525 | 3,415 | 3,520 | +2.03% | 107,800 | - | -2.33% | - | - |
| 06/02 | 3,445 | 3,475 | 3,400 | 3,450 | -3.09% | 127,700 | - | -4.54% | - | - |
| 06/01 | 3,470 | 3,570 | 3,465 | 3,560 | +2.15% | 106,000 | - | -1.9% | - | - |
| 05/29 | 3,510 | 3,550 | 3,480 | 3,485 | -0.71% | 123,800 | - | -4.26% | - | - |
| 05/28 | 3,490 | 3,540 | 3,485 | 3,510 | -0.28% | 71,800 | - | -3.94% | - | - |
| 05/27 | 3,475 | 3,530 | 3,460 | 3,520 | +0.86% | 99,400 | - | -4.03% | - | - |
| 05/26 | 3,480 | 3,505 | 3,435 | 3,490 | -0.14% | 47,800 | - | -5.27% | - | - |
| 05/25 | 3,485 | 3,500 | 3,470 | 3,495 | -0.57% | 70,700 | - | -5.62% | - | - |
| 05/22 | 3,590 | 3,590 | 3,470 | 3,515 | -1.26% | 72,300 | - | -5.56% | - | - |
| 05/21 | 3,580 | 3,600 | 3,550 | 3,560 | +0.85% | 74,300 | - | -4.79% | - | - |
| 05/20 | 3,515 | 3,570 | 3,470 | 3,530 | +0.28% | 70,400 | - | -5.99% | - | - |
| 05/19 | 3,500 | 3,525 | 3,490 | 3,520 | +1.29% | 73,600 | - | -6.75% | - | - |
| 05/18 | 3,490 | 3,515 | 3,450 | 3,475 | -1.42% | 88,100 | - | -8.46% | - | - |
| 05/15 | 3,400 | 3,540 | 3,390 | 3,525 | +2.92% | 110,000 | - | -7.7% | - | - |
| 05/14 | 3,445 | 3,505 | 3,370 | 3,425 | -0.29% | 176,300 | - | -10.81% | - | - |
| 05/13 | 3,630 | 3,655 | 3,410 | 3,435 | -4.85% | 147,800 | - | -11.13% | - | - |
| 05/12 | 3,770 | 3,780 | 3,590 | 3,610 | -4.37% | 73,500 | - | -7.15% | - | - |
| 05/11 | 3,780 | 3,800 | 3,760 | 3,775 | -1.31% | 54,600 | - | -3.38% | - | - |
| 05/08 | 3,840 | 3,840 | 3,755 | 3,825 | -0.39% | 78,600 | - | -2.37% | - | - |
| 05/07 | 3,815 | 3,870 | 3,805 | 3,840 | +2.26% | 156,500 | - | -2.22% | - | - |
| 05/01 | 3,815 | 3,815 | 3,720 | 3,755 | -1.57% | 68,400 | - | -4.7% | - | - |
| 04/30 | 3,800 | 3,825 | 3,790 | 3,815 | -0.26% | 57,300 | - | -3.56% | - | - |
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 | |
| 2008年 3月期 | 1,230 2,460 4/9 | 753 1,505 9/21 | 594,400 297,200 8/8 | - | - | +18.05% 2/15 | -20.77% 8/8 |
| 2009年 3月期 | 1,093 2,185 8/25 2,185 8/18 | 787 1,574 10/28 | 353,400 176,700 11/6 | - | - | +13.36% 5/16 | -12.35% 9/18 |
| 2010年 3月期 | 1,465 2,930 12/3 | 830 1,660 4/23 | 338,200 169,100 11/13 | - | - | +13.35% 12/3 | -10.49% 5/7 |
| 2011年 3月期 | 1,199 2,398 4/13 | 810 1,620 3/15 | 343,000 171,500 5/7 | 527億7365万 | 356億5192万 | +11.89% 8/26 | -11.81% 5/12 |
| 2012年 3月期 | 1,200 2,399 4/5 | 881 1,762 12/26 | 244,400 122,200 5/13 | 527億9566万 | 387億7697万 | +10.07% 2/14 | -9.38% 5/31 |
| 2013年 3月期 | 1,300 2,600 3/22 | 900 1,800 6/5 | 897,200 448,600 2/14 | 572億1914万 | 396億1325万 | +11.05% 7/10 | -7.64% 6/4 |
| 2014年 3月期 | 1,985 3,970 3/31 | 1,151 2,302 6/6 | 526,400 263,200 4/24 | 873億6923万 | 506億6094万 | +12.52% 4/1 | -8.71% 2/4 |
| 2015年 3月期 | 2,088 4,175 8/1 | 1,361 2,721 10/17 | 354,400 177,200 4/2 | 918億8074万 | 598億8203万 | +11.01% 3/17 | -16.2% 10/17 |
| 2016年 3月期 | 2,333 4,665 3/22 | 1,563 3,125 1/18 | 334,200 167,100 7/7 | 1026億6434万 | 687億7300万 | +16.57% 2/16 | -14.25% 8/25 |
| 2017年 3月期 | 2,938 10/14 | 2,043 4,085 4/1 | 404,800 3/28 | 1293億1526万 | 899億7万 | +10.21% 10/14 | -8.31% 2/13 |
| 2018年 3月期 | 3,045 2/2 2/1 | 2,143 7/19 | 561,700 10/2 | 1340億2484万 | 943億2355万 | +11.22% 10/3 | -16.59% 2/9 |
| 2019年 3月期 | 3,600 10/5 | 2,547 5/11 | 285,100 8/9 | 1584億5301万 | 1121億550万 | +14.73% 2/13 | -13.14% 11/14 |
| 2020年 3月期 | 4,085 2/17 | 2,307 3/13 | 1,125,700 2/17 | 1798億15万 | 1015億4197万 | +18.89% 2/17 | -19.39% 3/16 |
| 2021年 3月期 | 3,965 2/12 | 2,438 4/3 | 314,700 5/8 | 1745億1838万 | 1073億790万 | +13.87% 9/28 | -7.08% 7/7 |
| 2022年 3月期 | 4,985 8/16 | 3,035 3/16 3/8 | 497,100 8/11 | 2194億1340万 | 1335億8469万 | +22.85% 8/13 | -10.98% 2/22 |
| 2023年 3月期 | 4,020 8/5 8/2 | 3,035 3/30 4/1 | 379,500 8/10 | 1749億2919万 | 1293億3235万 | +8.89% 7/26 | -9.12% 9/7 |
| 2024年 3月期 | 3,250 6/12 | 2,594 8/15 | 283,000 8/14 | 1374億5688万 | 1097億1174万 | +7.23% 3/22 | -8.69% 8/14 |
| 2025年 3月期 | 3,125 4/12 | 2,592 8/5 | 360,600 3/27 | 1321億7008万 | 1096億2715万 | +7.9% 3/27 | -12.03% 8/5 |
| 2026年 3月期 | 4,385 2/27 | 2,663 4/7 | 336,400 6/6 | 1786億8623万 | 1126億3005万 | +13.38% 6/6 | -5.33% 4/23 |
| 最新 | 3,705 2026/9/28 | 84,100 | 1509億7662万 | +1.65% 3,645 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
600円（2003/03/24） - 518%（6.18倍）
3,705円（9/28）
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。
