ビー・エム・エル（4694）の株価チャート
株価
5/15
- 前日 (5/14)
- 3,425
- 始値
- 3,400
- 高値
- 3,540
- 安値
- 3,390
- 終値 +2.92%
- 3,525
- 出来高 -37.61%
- 110,000
乖離率
- 株価（5日）
移動平均値 - -0.82%
3,554 - 株価（25日）
移動平均値 - -7.7%
3,819 - 出来高（5日）
移動平均値 - -2.17%
112,440
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 3,400 | 3,540 | 3,390 | 3,525 | +2.92% | 110,000 | 1436億4172万 | -7.7% | 18.88 | 1.04 |
| 05/14 | 3,445 | 3,505 | 3,370 | 3,425 | -0.29% | 176,300 | 1395億6678万 | -10.81% | 18.34 | 1.01 |
| 05/13 | 3,630 | 3,655 | 3,410 | 3,435 | -4.85% | 147,800 | 1399億7427万 | -11.13% | 18.39 | 1.01 |
| 05/12 | 3,770 | 3,780 | 3,590 | 3,610 | -4.37% | 73,500 | 1471億542万 | -7.15% | 19.33 | 1.06 |
| 05/11 | 3,780 | 3,800 | 3,760 | 3,775 | -1.31% | 54,600 | 1538億2908万 | -3.38% | 20.21 | 1.11 |
| 05/08 | 3,840 | 3,840 | 3,755 | 3,825 | -0.39% | 78,600 | 1558億6655万 | -2.37% | 20.48 | 1.12 |
| 05/07 | 3,815 | 3,870 | 3,805 | 3,840 | +2.26% | 156,500 | 1564億7779万 | -2.22% | 20.56 | 1.13 |
| 05/01 | 3,815 | 3,815 | 3,720 | 3,755 | -1.57% | 68,400 | 1530億1409万 | -4.7% | 20.11 | 1.1 |
| 04/30 | 3,800 | 3,825 | 3,790 | 3,815 | -0.26% | 57,300 | 1554億5906万 | -3.56% | 20.43 | 1.12 |
| 04/28 | 3,800 | 3,835 | 3,800 | 3,825 | +0.26% | 48,100 | 1558億6655万 | -3.63% | 20.48 | 1.12 |
| 04/27 | 3,795 | 3,830 | 3,770 | 3,815 | -0.13% | 55,300 | 1554億5906万 | -4.12% | 20.43 | 1.12 |
| 04/24 | 3,810 | 3,830 | 3,785 | 3,820 | +1.06% | 61,700 | 1556億6280万 | -4.12% | 20.46 | 1.12 |
| 04/23 | 3,790 | 3,860 | 3,740 | 3,780 | -0.92% | 82,700 | 1540億3283万 | -5.33% | 20.24 | 1.11 |
| 04/22 | 3,835 | 3,850 | 3,795 | 3,815 | -0.52% | 57,400 | 1554億5906万 | -4.74% | 20.43 | 1.12 |
| 04/21 | 3,855 | 3,875 | 3,820 | 3,835 | 0% | 66,300 | 1562億7404万 | -4.44% | 20.54 | 1.13 |
| 04/20 | 3,870 | 3,890 | 3,800 | 3,835 | -0.9% | 47,400 | 1562億7404万 | -4.65% | 20.54 | 1.13 |
| 04/17 | 3,920 | 3,945 | 3,870 | 3,870 | -1.28% | 48,400 | 1577億27万 | -3.92% | 20.72 | 1.14 |
| 04/16 | 3,970 | 3,970 | 3,920 | 3,920 | -0.76% | 66,200 | 1597億3774万 | -2.85% | 20.99 | 1.15 |
| 04/15 | 3,970 | 3,990 | 3,945 | 3,950 | -0.63% | 89,900 | 1609億6023万 | -2.25% | 21.15 | 1.16 |
| 04/14 | 3,950 | 3,975 | 3,935 | 3,975 | +0.51% | 61,600 | 1619億7896万 | -1.75% | 21.29 | 1.17 |
| 04/13 | 3,925 | 3,965 | 3,915 | 3,955 | 0% | 57,800 | 1611億6397万 | -2.32% | 21.18 | 1.16 |
| 04/10 | 4,000 | 4,000 | 3,935 | 3,955 | -1.49% | 92,800 | 1611億6397万 | -2.49% | 21.18 | 1.16 |
| 04/09 | 4,020 | 4,030 | 3,950 | 4,015 | -1.23% | 133,200 | 1636億894万 | -1.18% | 21.5 | 1.18 |
| 04/08 | 4,105 | 4,105 | 4,045 | 4,065 | +0.74% | 98,600 | 1656億4641万 | 0% | 21.77 | 1.19 |
| 04/07 | 4,050 | 4,075 | 4,010 | 4,035 | -0.37% | 34,300 | 1644億2393万 | -0.84% | 21.61 | 1.18 |
| 04/06 | 4,070 | 4,090 | 4,050 | 4,050 | +0.12% | 30,600 | 1650億3517万 | -0.66% | 21.69 | 1.19 |
| 04/03 | 4,050 | 4,085 | 4,025 | 4,045 | +0.37% | 32,100 | 1648億3142万 | -1.08% | 21.66 | 1.19 |
| 04/02 | 4,110 | 4,145 | 4,030 | 4,030 | -1.23% | 59,900 | 1642億2018万 | -1.61% | 21.58 | 1.18 |
| 04/01 | 4,055 | 4,090 | 4,050 | 4,080 | +0.87% | 60,200 | 1662億5765万 | -0.63% | 21.85 | 1.2 |
| 03/31 | 4,080 | 4,110 | 4,035 | 4,045 | -0.37% | 57,100 | 1648億3142万 | -1.7% | 19.57 | 1.19 |
| 03/30 | 3,960 | 4,080 | 3,950 | 4,060 | -2.4% | 133,500 | 1654億4266万 | -1.43% | 19.64 | 1.19 |
| 03/27 | 4,165 | 4,170 | 4,105 | 4,160 | 0% | 316,100 | 1695億1761万 | +0.9% | 20.13 | 1.22 |
| 03/26 | 4,150 | 4,175 | 4,130 | 4,160 | +0.73% | 161,000 | 1695億1761万 | +0.97% | 20.13 | 1.22 |
| 03/25 | 4,120 | 4,175 | 4,115 | 4,130 | +1.47% | 128,000 | 1682億9512万 | +0.34% | 19.98 | 1.21 |
| 03/24 | 4,010 | 4,075 | 3,990 | 4,070 | +2.91% | 107,800 | 1658億5016万 | -1.07% | 19.69 | 1.2 |
| 03/23 | 3,900 | 3,975 | 3,890 | 3,955 | -1.86% | 140,700 | 1611億6397万 | -3.91% | 19.13 | 1.16 |
| 03/19 | 4,120 | 4,150 | 4,030 | 4,030 | -1.23% | 129,400 | 1642億2018万 | -2.18% | 19.5 | 1.18 |
| 03/18 | 4,035 | 4,080 | 4,035 | 4,080 | +1.37% | 61,300 | 1662億5765万 | -0.99% | 19.74 | 1.2 |
| 03/17 | 4,060 | 4,075 | 4,020 | 4,025 | -0.62% | 63,100 | 1640億1643万 | -2.35% | 19.47 | 1.18 |
| 03/16 | 4,010 | 4,085 | 4,000 | 4,050 | +1.25% | 93,800 | 1650億3517万 | -1.77% | 19.59 | 1.19 |
| 03/13 | 4,000 | 4,060 | 4,000 | 4,000 | -0.74% | 58,000 | 1629億9770万 | -2.91% | 19.35 | 1.17 |
| 03/12 | 4,015 | 4,030 | 3,990 | 4,030 | -1.1% | 62,000 | 1642億2018万 | -2.16% | 19.5 | 1.18 |
| 03/11 | 4,125 | 4,125 | 4,065 | 4,075 | -0.12% | 45,800 | 1660億5391万 | -0.97% | 19.71 | 1.2 |
| 03/10 | 4,105 | 4,110 | 4,045 | 4,080 | +1.12% | 60,900 | 1662億5765万 | -0.66% | 19.74 | 1.2 |
| 03/09 | 4,000 | 4,080 | 3,985 | 4,035 | -2.54% | 72,100 | 1644億2393万 | -1.61% | 19.52 | 1.18 |
| 03/06 | 4,065 | 4,140 | 4,040 | 4,140 | +0.36% | 82,500 | 1687億262万 | +1.1% | 20.03 | 1.22 |
| 03/05 | 4,140 | 4,175 | 4,095 | 4,125 | +1.48% | 80,600 | 1680億9138万 | +0.98% | 19.96 | 1.21 |
| 03/04 | 4,025 | 4,165 | 4,025 | 4,065 | -2.4% | 93,000 | 1656億4641万 | -0.27% | 19.67 | 1.19 |
| 03/03 | 4,180 | 4,190 | 4,080 | 4,165 | -1.77% | 116,000 | 1697億2135万 | +2.33% | 20.15 | 1.22 |
| 03/02 | 4,330 | 4,355 | 4,230 | 4,240 | -2.64% | 92,000 | 1727億7756万 | +4.46% | 20.51 | 1.25 |
| 02/27 | 4,270 | 4,385 | 4,245 | 4,355 | +3.44% | 109,600 | 1774億6375万 | +7.69% | 21.07 | 1.28 |
| 02/26 | 4,295 | 4,335 | 4,210 | 4,210 | -1.98% | 43,500 | 1715億5508万 | +4.67% | 20.37 | 1.24 |
| 02/25 | 4,240 | 4,325 | 4,205 | 4,295 | 0% | 73,400 | 1750億1878万 | +7.21% | 20.78 | 1.26 |
| 02/24 | 4,215 | 4,305 | 4,215 | 4,295 | +3.62% | 107,500 | 1750億1878万 | +7.7% | 20.78 | 1.26 |
| 02/20 | 4,105 | 4,155 | 4,080 | 4,145 | -0.12% | 42,200 | 1689億637万 | +4.38% | 20.05 | 1.22 |
| 02/19 | 4,085 | 4,155 | 4,055 | 4,150 | +1.59% | 46,200 | 1691億1011万 | +4.77% | 20.08 | 1.22 |
| 02/18 | 4,120 | 4,125 | 4,050 | 4,085 | +0.25% | 29,900 | 1664億6140万 | +3.42% | 19.76 | 1.2 |
| 02/17 | 4,080 | 4,090 | 4,035 | 4,075 | 0% | 27,300 | 1660億5391万 | +3.45% | 19.71 | 1.2 |
| 02/16 | 4,165 | 4,165 | 4,035 | 4,075 | -1.21% | 42,700 | 1660億5391万 | +3.69% | 19.71 | 1.2 |
| 02/13 | 4,080 | 4,160 | 4,080 | 4,125 | +1.85% | 114,900 | 1680億9138万 | +5.23% | 19.96 | 1.21 |
| 02/12 | 4,070 | 4,080 | 4,030 | 4,050 | +0.12% | 61,000 | 1650億3517万 | +3.58% | 19.59 | 1.19 |
| 02/10 | 4,125 | 4,125 | 4,035 | 4,045 | -1.82% | 65,800 | 1648億3142万 | +3.64% | 19.57 | 1.19 |
| 02/09 | 4,175 | 4,175 | 4,055 | 4,120 | +1.85% | 63,000 | 1678億8763万 | +5.8% | 19.93 | 1.21 |
| 02/06 | 3,980 | 4,165 | 3,920 | 4,045 | +1.76% | 109,700 | 1648億3142万 | +4.17% | 19.57 | 1.19 |
| 02/05 | 4,015 | 4,015 | 3,965 | 3,975 | 0% | 56,600 | 1619億7896万 | +2.55% | 19.23 | 1.17 |
| 02/04 | 3,950 | 4,020 | 3,940 | 3,975 | +0.89% | 71,400 | 1619億7896万 | +2.63% | 19.23 | 1.17 |
| 02/03 | 3,875 | 3,985 | 3,875 | 3,940 | +1.68% | 71,000 | 1605億5273万 | +1.84% | 19.06 | 1.16 |
| 02/02 | 3,920 | 3,930 | 3,875 | 3,875 | -0.9% | 43,000 | 1579億402万 | +0.23% | 18.75 | 1.14 |
| 01/30 | 3,890 | 3,925 | 3,890 | 3,910 | +0.26% | 49,800 | 1593億3025万 | +1.11% | 18.92 | 1.15 |
| 01/29 | 3,850 | 3,920 | 3,815 | 3,900 | +0.26% | 58,800 | 1589億2276万 | +0.93% | 18.87 | 1.15 |
| 01/28 | 3,900 | 3,920 | 3,855 | 3,890 | -0.26% | 51,200 | 1585億1526万 | +0.7% | 18.82 | 1.14 |
| 01/27 | 3,900 | 3,925 | 3,885 | 3,900 | -0.13% | 52,200 | 1589億2276万 | +0.98% | 18.87 | 1.15 |
| 01/26 | 3,850 | 3,915 | 3,840 | 3,905 | +0.26% | 68,300 | 1591億2650万 | +1.24% | 18.89 | 1.15 |
| 01/23 | 3,865 | 3,920 | 3,865 | 3,895 | +0.78% | 29,700 | 1587億1901万 | +1.04% | 18.84 | 1.14 |
| 01/22 | 3,815 | 3,865 | 3,815 | 3,865 | +1.31% | 27,500 | 1574億9653万 | +0.31% | 18.7 | 1.13 |
| 01/21 | 3,800 | 3,820 | 3,785 | 3,815 | +0.39% | 37,300 | 1554億5906万 | -0.96% | 18.46 | 1.12 |
| 01/20 | 3,835 | 3,845 | 3,800 | 3,800 | -1.3% | 24,200 | 1548億4781万 | -1.38% | 18.38 | 1.12 |
| 01/19 | 3,885 | 3,895 | 3,845 | 3,850 | -0.65% | 21,100 | 1568億8529万 | -0.13% | 18.63 | 1.13 |
| 01/16 | 3,835 | 3,885 | 3,795 | 3,875 | -0.26% | 35,000 | 1579億402万 | +0.52% | 18.75 | 1.14 |
| 01/15 | 3,865 | 3,885 | 3,825 | 3,885 | +0.26% | 36,900 | 1583億1152万 | +0.78% | 18.8 | 1.14 |
| 01/14 | 3,815 | 3,880 | 3,810 | 3,875 | +1.57% | 44,800 | 1579億402万 | +0.57% | 18.75 | 1.14 |
| 01/13 | 3,845 | 3,850 | 3,795 | 3,815 | -0.65% | 48,100 | 1554億5906万 | -0.93% | 18.46 | 1.12 |
| 01/09 | 3,805 | 3,850 | 3,800 | 3,840 | +0.13% | 77,200 | 1564億7779万 | -0.26% | 18.58 | 1.13 |
| 01/08 | 3,865 | 3,865 | 3,785 | 3,835 | -0.78% | 122,000 | 1562億7404万 | -0.34% | 18.55 | 1.13 |
| 01/07 | 3,820 | 3,890 | 3,795 | 3,865 | -0.26% | 100,100 | 1574億9653万 | +0.49% | 18.7 | 1.13 |
| 01/06 | 3,790 | 3,900 | 3,780 | 3,875 | +1.57% | 96,300 | 1579億402万 | +0.78% | 18.75 | 1.14 |
| 01/05 | 3,835 | 3,855 | 3,815 | 3,815 | -1.17% | 52,100 | 1554億5906万 | -0.7% | 18.46 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 3,870 | 3,875 | 3,840 | 3,860 | -0.26% | 23,000 | 1572億9278万 | +0.44% | 18.67 | 1.15 |
| 12/29 | 3,870 | 3,895 | 3,835 | 3,870 | -0.64% | 45,800 | 1577億27万 | +0.76% | 18.72 | 1.15 |
| 12/26 | 3,875 | 3,900 | 3,870 | 3,895 | +0.52% | 28,100 | 1587億1901万 | +1.49% | 18.84 | 1.16 |
| 12/25 | 3,865 | 3,875 | 3,845 | 3,875 | +0.13% | 20,100 | 1579億402万 | +1.23% | 18.75 | 1.16 |
| 12/24 | 3,885 | 3,910 | 3,850 | 3,870 | -0.51% | 20,600 | 1577億27万 | +1.34% | 18.72 | 1.15 |
| 12/23 | 3,855 | 3,890 | 3,845 | 3,890 | +1.3% | 29,900 | 1585億1526万 | +2.1% | 18.82 | 1.16 |
| 12/22 | 3,895 | 3,895 | 3,820 | 3,840 | -0.78% | 24,400 | 1564億7779万 | +1.03% | 18.58 | 1.14 |
| 12/19 | 3,890 | 3,940 | 3,860 | 3,870 | 0% | 97,200 | 1577億27万 | +2% | 18.72 | 1.15 |
| 12/18 | 3,845 | 3,880 | 3,825 | 3,870 | +2.25% | 101,900 | 1577億27万 | +2.19% | 18.72 | 1.15 |
| 12/17 | 3,850 | 3,875 | 3,765 | 3,785 | -1.43% | 54,500 | 1542億3657万 | +0.16% | 18.31 | 1.13 |
| 12/16 | 3,855 | 3,870 | 3,825 | 3,840 | -0.52% | 48,600 | 1564億7779万 | +1.8% | 18.58 | 1.14 |
| 12/15 | 3,820 | 3,870 | 3,815 | 3,860 | +0.52% | 40,700 | 1572億9278万 | +2.58% | 18.67 | 1.15 |
| 12/12 | 3,845 | 3,855 | 3,815 | 3,840 | +0.52% | 77,500 | 1564億7779万 | +2.1% | 18.58 | 1.14 |
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 | 3,525 2026/5/15 | 110,000 | 1436億4172万 | -7.7% 3,819 | |||
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）
- 2026/05/15 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
600円（2003/03/24） - 488%（5.88倍）
3,525円（5/15）
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。
