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
10/01	1,330	1,354	1,321	1,351	+1.58%	58,300	-	-2.81%	-	-
09/30	1,356	1,356	1,327	1,330	-1.41%	76,300	-	-4.45%	-	-
09/29	1,350	1,359	1,337	1,349	-2.1%	71,500	-	-3.37%	-	-
09/28	1,386	1,386	1,363	1,378	-0.51%	75,700	-	-1.5%	-	-
09/25	1,400	1,400	1,378	1,385	-1.28%	85,200	-	-1.14%	-	-
09/24	1,418	1,427	1,392	1,403	-0.57%	129,600	-	+0.14%	-	-
09/18	1,394	1,414	1,374	1,411	+1.44%	209,200	-	+0.86%	-	-
09/17	1,366	1,393	1,366	1,391	+1.83%	63,300	-	-0.43%	-	-
09/16	1,373	1,380	1,365	1,366	+0.15%	57,500	-	-2.15%	-	-
09/15	1,387	1,389	1,353	1,364	0%	74,300	-	-2.15%	-	-
09/14	1,325	1,368	1,323	1,364	+2.17%	77,200	-	-2.01%	-	-
09/11	1,358	1,363	1,328	1,335	-2.98%	106,000	-	-3.61%	-	-
09/10	1,355	1,384	1,344	1,376	+1.55%	84,700	-	-0.22%	-	-
09/09	1,372	1,383	1,352	1,355	-2.59%	98,600	-	-1.24%	-	-
09/08	1,384	1,402	1,371	1,391	+0.22%	154,300	-	+1.9%	-	-
09/07	1,400	1,404	1,376	1,388	-2.12%	115,200	-	+2.21%	-	-
09/04	1,414	1,433	1,403	1,418	+0.14%	119,100	-	+4.96%	-	-
09/03	1,388	1,420	1,384	1,416	+0.85%	135,600	-	+5.36%	-	-
09/02	1,415	1,419	1,385	1,404	-2.7%	148,100	-	+4.93%	-	-
09/01	1,465	1,477	1,430	1,443	-1.5%	159,300	-	+8.41%	-	-
08/31	1,438	1,492	1,434	1,465	+0.83%	258,400	-	+10.82%	-	-
08/28	1,409	1,470	1,409	1,453	+4.53%	125,000	-	+10.83%	-	-
08/27	1,413	1,434	1,390	1,390	-1.77%	94,900	-	+7.01%	-	-
08/26	1,425	1,451	1,412	1,415	+0.5%	133,000	-	+9.69%	-	-
08/25	1,405	1,408	1,369	1,408	+0.57%	123,200	-	+9.91%	-	-
08/24	1,425	1,441	1,395	1,400	-1.75%	113,200	-	+10.24%	-	-
08/21	1,450	1,456	1,408	1,425	-1.18%	99,500	-	+13.1%	-	-
08/20	1,436	1,473	1,431	1,442	+1.62%	224,100	-	+15.54%	-	-
08/19	1,384	1,428	1,384	1,419	+3.05%	175,700	-	+14.81%	-	-
08/18	1,360	1,388	1,345	1,377	+2.15%	102,500	-	+12.59%	-	-
08/17	1,364	1,380	1,348	1,348	-2.39%	136,500	-	+11.13%	-	-
08/14	1,358	1,391	1,347	1,381	+1.47%	98,200	-	+14.89%	-	-
08/13	1,362	1,364	1,319	1,361	+3.5%	292,500	-	+14.18%	-	-
08/12	1,390	1,405	1,311	1,315	+1.15%	249,000	-	+11.35%	-	-
08/10	1,200	1,311	1,190	1,300	+8.33%	274,200	-	+10.92%	-	-
08/07	1,200	1,217	1,200	1,200	+0.5%	72,100	-	+3.09%	-	-
08/06	1,190	1,201	1,183	1,194	+0.34%	79,300	-	+2.93%	-	-
08/05	1,181	1,194	1,177	1,190	+0.85%	79,200	-	+3.39%	-	-
08/04	1,201	1,206	1,180	1,180	-2.48%	103,500	-	+3.24%	-	-
08/03	1,213	1,217	1,178	1,210	-1.06%	89,700	-	+6.42%	-	-
07/31	1,233	1,250	1,218	1,223	-2.32%	81,300	-	+8.52%	-	-
07/30	1,276	1,282	1,239	1,252	-1.11%	136,300	-	+12.09%	-	-
07/29	1,227	1,280	1,222	1,266	+3.35%	159,500	-	+14.57%	-	-
07/28	1,244	1,246	1,211	1,225	+0.66%	100,900	-	+12.08%	-	-
07/27	1,200	1,240	1,193	1,217	+3.22%	114,100	-	+12.37%	-	-
07/24	1,175	1,188	1,153	1,179	+1.81%	490,200	-	+9.98%	-	-
07/23	1,162	1,172	1,144	1,158	-0.86%	176,000	-	+8.73%	-	-
07/22	1,186	1,186	1,152	1,168	-0.6%	149,600	-	+10.4%	-	-
07/21	1,166	1,194	1,160	1,175	+2.8%	92,400	-	+11.8%	-	-
07/17	1,138	1,167	1,130	1,143	-0.09%	122,300	-	+9.38%	-	-
07/16	1,137	1,166	1,129	1,144	+0.62%	268,300	-	+10%	-	-
07/15	1,130	1,140	1,127	1,137	+0.53%	57,400	-	+9.75%	-	-
07/14	1,125	1,147	1,125	1,131	+1.8%	68,500	-	+9.59%	-	-
07/13	1,113	1,117	1,103	1,111	+0.54%	60,400	-	+7.97%	-	-
07/10	1,098	1,110	1,096	1,105	+0.91%	60,200	-	+7.7%	-	-
07/09	1,100	1,130	1,082	1,095	-1.26%	73,900	-	+7.04%	-	-
07/08	1,121	1,147	1,098	1,109	+1.28%	123,000	-	+8.73%	-	-
07/07	1,097	1,131	1,095	1,095	-0.54%	116,000	-	+7.67%	-	-
07/06	1,103	1,122	1,095	1,101	+0.18%	91,700	-	+8.37%	-	-
07/03	1,098	1,114	1,075	1,099	+1.01%	184,600	-	+8.38%	-	-
07/02	1,013	1,107	1,003	1,088	+10.68%	430,300	-	+7.51%	-	-
07/01	985	1,001	977	983	-0.51%	154,300	-	-2.77%	-	-
06/30	1,003	1,007	980	988	-2.27%	116,400	-	-2.56%	-	-
06/29	1,000	1,025	993	1,011	+3.69%	327,000	-	-0.79%	-	-
06/26	958	980	952	975	+1.77%	178,000	-	-5.06%	-	-
06/25	978	978	956	958	-0.62%	256,800	-	-7.44%	-	-
06/24	965	976	955	964	+0.94%	165,000	-	-7.57%	-	-
06/23	970	978	953	955	-2.35%	198,200	-	-9.22%	-	-
06/22	959	985	952	978	+1.77%	275,100	-	-7.91%	-	-
06/19	980	980	950	961	-3.42%	238,300	-	-10.02%	-	-
06/18	991	1,008	986	995	+0.2%	148,100	-	-7.53%	-	-
06/17	998	1,017	987	993	+0.2%	158,800	-	-8.14%	-	-
06/16	1,005	1,006	985	991	-2.46%	131,600	-	-9.08%	-	-
06/15	1,029	1,032	1,008	1,016	+0.1%	78,300	-	-7.64%	-	-
06/12	1,024	1,027	1,008	1,015	-2.78%	166,900	-	-8.48%	-	-
06/11	1,057	1,069	1,029	1,044	-0.57%	155,300	-	-6.62%	-	-
06/10	1,037	1,057	1,026	1,050	+1.25%	161,800	-	-6.58%	-	-
06/09	1,048	1,085	1,035	1,037	-1.05%	127,000	-	-8.23%	-	-
06/08	1,030	1,058	1,025	1,048	+1.16%	177,300	-	-7.83%	-	-
06/05	1,030	1,051	1,023	1,036	+2.88%	176,000	-	-9.52%	-	-
06/04	1,019	1,028	1,003	1,007	-3.82%	171,500	-	-12.59%	-	-
06/03	1,055	1,079	1,019	1,047	-2.33%	146,400	-	-9.82%	-	-
06/02	1,045	1,079	1,042	1,072	+2.39%	151,300	-	-8.38%	-	-
06/01	1,050	1,077	1,043	1,047	-0.38%	154,100	-	-11.27%	-	-
05/29	1,073	1,085	1,051	1,051	-1.04%	97,200	-	-11.68%	-	-
05/28	1,058	1,063	1,034	1,062	+0.38%	139,000	-	-11.57%	-	-
05/27	1,088	1,092	1,042	1,058	-4.51%	233,500	-	-12.71%	-	-
05/26	1,200	1,200	1,107	1,108	-8.51%	220,700	-	-9.4%	-	-
05/25	1,190	1,212	1,169	1,211	+3.68%	215,700	-	-1.54%	-	-
05/22	1,170	1,181	1,150	1,168	+0.09%	78,100	-	-4.96%	-	-
05/21	1,175	1,210	1,167	1,167	-0.68%	109,700	-	-5.12%	-	-
05/20	1,208	1,221	1,156	1,175	-2.65%	200,100	-	-4.55%	-	-
05/19	1,165	1,249	1,152	1,207	+6.34%	329,500	-	-2.19%	-	-
05/18	1,166	1,174	1,122	1,135	-1.3%	147,300	-	-8.25%	-	-
05/15	1,164	1,190	1,133	1,150	+1.23%	149,500	-	-7.48%	-	-
05/14	1,178	1,200	1,110	1,136	-5.73%	382,800	-	-8.9%	-	-
05/13	1,229	1,244	1,200	1,205	-2.67%	304,900	-	-3.68%	-	-
05/12	1,262	1,265	1,197	1,238	-0.16%	261,800	-	-1.12%	-	-
05/11	1,245	1,262	1,240	1,240	-0.48%	111,100	-	-0.96%	-	-
05/08	1,217	1,253	1,216	1,246	+3.83%	124,000	-	-0.32%	-	-

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
2010年 3月期	33 1,000 7/24	19 562 4/20	255,000 8,500 7/24	-	-	16億8000万 3/30
2011年 3月期	35 1,040 8/3	24 720 3/17	240,000 8,000 7/23	20億8000万	14億4000万	16億2000万 3/25
2012年 3月期	43 1,280 3/27	27 800 4/1	330,000 11,000 7/25	25億6000万	16億	23億4000万 3/30
2013年 3月期	51 1,525 3/26	39 1,165 6/28 1,162 4/2	375,000 12,500 3/22	30億5000万	23億2400万	28億2000万 3/29
2014年 3月期	118 1,177 3/31	45 1,350 4/2	1,338,000 44,600 5/31	70億6200万	27億	67億1946万 3/31
2015年 3月期	160 1,600 7/11 1,600 5/9	110 1,098 4/1	1,111,000 111,100 5/29	96億	65億8800万	83億3927万 3/31
2016年 3月期	149 1,481 5/26 1,488 5/25	120 1,200 8/25	165,000 16,500 8/25	88億8600万	72億	81億5927万 3/31
2017年 3月期	172 1,720 3/17	132 1,325 4/8 1,323 4/6 他3件	229,000 22,900 9/30	103億2000万	79億5000万	100億1910万 3/31
2018年 3月期	195 1,947 3/15	158 1,585 4/12 1,580 4/11 他2件	242,000 24,200 12/26	116億8200万	95億1000万	98億3783万 3/30
2019年 3月期	245 2,450 9/28	175 1,750 12/25	556,000 55,600 8/3	147億	105億	135億8947万 3/29
2020年 3月期	360 3,595 2/5	180 1,801 3/13	1,955,000 195,500 8/2	215億7000万	108億600万	139億7188万 3/31
2021年 3月期	430 4,295 10/20	197 1,967 4/6	682,000 68,200 6/26	257億7000万	118億200万	206億2414万 3/31
2022年 3月期	399 3,985 12/28	314 3,135 7/9	444,000 44,400 12/24	239億1000万	188億1000万	232億7974万 3/31
2023年 3月期	623 3,115 3/7	374 3,745 4/14 3,740 4/13	556,000 111,200 12/26	373億8000万	224億7000万	359億9940万 3/31
2024年 3月期	946 4,730 1/22	583 2,916 7/13	593,500 118,700 6/28	567億6000万	349億9200万	449億6370万 3/29
2025年 3月期	887 4,435 11/12	646 3,230 5/30	751,500 150,300 6/26	532億2000万	387億6000万	437億631万 3/31
2026年 3月期	1,758 12/29	621 3,105 4/7	892,800 3/19	1054億8000万	372億6000万	705億235万 3/31
最新	1,351 2026/10/1		58,300	810億6000万

ビジネスエンジニアリング（4828）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート