- 4828
- 2026/10/01
- 時価
- 810億円
- PER 予
- 17.54倍
- 2010年以降
- 7.59-55.56倍
（2010-2026年） - PBR
- 4.83倍
- 2010年以降
- 0.42-6.52倍
（2010-2026年） - 配当 予
- 3.11%
- ROE 予
- 27.53%
- ROA 予
- 19.83%
- 資料
- Link
- CSV,JSON
ビジネスエンジニアリング（4828）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,351
- 始値
- 1,335
- 高値
- 1,354
- 安値
- 1,297
- 終値 -3.48%
- 1,304
- 出来高 +156.78%
- 149,700
乖離率
- 株価（5日）
移動平均値 - -2.83%
1,342 - 株価（25日）
移動平均値 - -5.92%
1,386 - 出来高（5日）
移動平均値 - +73.46%
86,300
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,335 | 1,354 | 1,297 | 1,304 | -3.48% | 149,700 | - | -5.92% | - | - |
| 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% | - | - |
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 | 54 1,620 7/25 1,620 6/12 | 29 873 1/24 859 1/23 他2件 | 426,000 14,200 9/28 | - | - | +22.64% 2/26 | -21.07% 1/22 |
| 2009年 3月期 | 46 1,379 6/25 | 18 551 3/30 547 3/3 他2件 | 1,071,000 35,700 2/27 | - | - | +18.26% 6/25 | -34.54% 10/7 |
| 2010年 3月期 | 33 1,000 7/24 | 19 582 5/1 580 4/23 他2件 | 255,000 8,500 7/24 | - | - | +24.82% 6/9 | -12.67% 9/10 |
| 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 | +12.51% 7/23 | -20.34% 3/17 |
| 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 | +13.72% 10/26 | -7.76% 2/15 |
| 2013年 3月期 | 51 1,525 3/26 | 39 1,183 8/14 1,180 8/10 他3件 | 375,000 12,500 3/22 | 30億5000万 | 23億2400万 | +7.35% 3/26 | -8.23% 6/28 |
| 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 | +41.51% 5/31 | -1.44% 10/18 |
| 2015年 3月期 | 160 1,600 7/11 1,600 5/9 | 110 1,100 4/14 1,100 4/11 他2件 | 1,111,000 111,100 5/29 | 96億 | 66億 | +23.18% 5/8 | -9.15% 10/17 |
| 2016年 3月期 | 149 1,488 5/25 | 120 1,200 8/25 | 165,000 16,500 8/25 | 89億2800万 | 72億 | +3.92% 5/22 | -7.85% 8/25 |
| 2017年 3月期 | 172 1,720 3/17 | 132 1,323 4/6 1,323 4/5 他2件 | 229,000 22,900 9/30 | 103億2000万 | 79億3800万 | +7.8% 3/17 | -3.61% 4/11 |
| 2018年 3月期 | 195 1,947 3/15 | 158 1,580 4/11 1,580 4/7 | 242,000 24,200 12/26 | 116億8200万 | 94億8000万 | +4.75% 6/27 | -5.53% 2/6 |
| 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 | +9.87% 2/27 | -15.91% 12/25 |
| 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 | +17.9% 8/13 | -34.6% 3/13 |
| 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 | +22.47% 9/23 | -12.06% 11/24 |
| 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 | +8.7% 12/27 | -10.13% 1/27 |
| 2023年 3月期 | 623 3,115 3/7 | 374 3,740 4/13 | 556,000 111,200 12/26 | 373億8000万 | 224億4000万 | +14.18% 7/28 | -11.79% 9/21 |
| 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 | +18.58% 12/4 | -12.07% 2/16 |
| 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 | +11.46% 7/3 | -15.22% 8/5 |
| 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 | +18.26% 8/12 | -16.91% 2/4 |
| 最新 | 1,304 2026/10/2 | 149,700 | 782億4000万 | -5.92% 1,386 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- -41%（0.59倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/27 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/27
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 137%（2.37倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 135%（2.35倍）
- 2026/10/02 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
18円（2009/03/02） - 7309%（74.09倍）
1,304円（10/2）
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。
