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
08/20	1,314	1,369	1,302	1,367	+5.4%	30,600	55億1201万	+6.22%	-	107.46
08/19	1,342	1,342	1,287	1,297	-3.35%	35,100	52億2976万	+0.78%	-	101.95
08/18	1,345	1,373	1,295	1,342	+0.15%	68,300	54億1121万	+3.95%	-	105.49
08/17	1,273	1,342	1,264	1,340	+5.26%	58,700	54億314万	+3.63%	-	105.33
08/14	1,254	1,277	1,230	1,273	+0.95%	48,800	51億3299万	-1.62%	-	100.07
08/13	1,271	1,271	1,242	1,261	-0.79%	30,700	50億8460万	-2.63%	-	99.12
08/12	1,272	1,289	1,265	1,271	-0.63%	48,000	51億2492万	-2.23%	-	99.91
08/10	1,268	1,293	1,239	1,279	-0.08%	34,400	51億5718万	-1.99%	-	100.54
08/07	1,310	1,310	1,254	1,280	-1.23%	23,100	51億6121万	-2.29%	-	100.62
08/06	1,310	1,341	1,293	1,296	-2.41%	21,100	52億2573万	-1.14%	-	101.88
08/05	1,314	1,341	1,300	1,328	+2.15%	36,300	53億5476万	+1.14%	-	104.39
08/04	1,254	1,306	1,252	1,300	+3.09%	51,700	52億4186万	-0.91%	-	102.19
08/03	1,221	1,267	1,195	1,261	+2.02%	35,800	50億8460万	-3.96%	-	99.12
07/31	1,202	1,266	1,169	1,236	+4.66%	72,600	49億8380万	-5.94%	-	97.16
07/30	1,132	1,195	1,119	1,181	+4.14%	51,800	47億6202万	-10.46%	-	92.84
07/29	1,202	1,242	1,117	1,134	-4.38%	92,600	45億7251万	-14.48%	-	89.14
07/28	1,261	1,265	1,185	1,186	-5.95%	59,800	47億8219万	-11.16%	-	93.23
07/27	1,269	1,277	1,238	1,261	-0.55%	30,900	50億8460万	-6.38%	-	99.12
07/24	1,300	1,300	1,266	1,268	-2.61%	47,300	51億1283万	-6.21%	-	99.67
07/23	1,321	1,333	1,300	1,302	-1.06%	23,000	52億4992万	-4.34%	-	102.35
07/22	1,338	1,368	1,316	1,316	-1.13%	26,200	53億637万	-3.59%	-	103.45
07/21	1,313	1,354	1,303	1,331	+2.38%	26,400	53億6685万	-2.7%	-	104.63
07/17	1,355	1,355	1,274	1,300	-4.62%	57,900	52億4186万	-5.18%	-	102.19
07/16	1,443	1,462	1,361	1,363	-2.15%	39,500	54億9588万	-1.02%	-	107.14
07/15	1,365	1,436	1,354	1,393	+2.05%	49,500	56億1685万	+0.87%	-	109.5
07/14	1,386	1,395	1,357	1,365	-2.78%	18,900	55億395万	-1.52%	-	107.3
07/13	1,422	1,465	1,374	1,404	-0.07%	66,100	56億6121万	+0.57%	-	110.37
07/10	1,348	1,425	1,323	1,405	+4.07%	72,100	56億6524万	-0.07%	-	110.44
07/09	1,315	1,372	1,299	1,350	+2.66%	54,400	54億4347万	-4.86%	-	106.12
07/08	1,365	1,370	1,315	1,315	-4.57%	42,800	53億234万	-8.04%	-	103.37
07/07	1,405	1,482	1,371	1,378	-1.92%	71,600	55億5637万	-4.64%	-	108.32
07/06	1,391	1,462	1,385	1,405	+1.22%	63,100	56億6524万	-3.5%	-	110.44
07/03	1,316	1,388	1,312	1,388	+5.15%	31,700	55億9669万	-5.71%	-	109.11
07/02	1,314	1,350	1,296	1,320	-0.9%	42,100	53億2250万	-11.59%	-	103.76
07/01	1,310	1,339	1,290	1,332	+1.37%	25,000	53億7089万	-12.2%	-	104.71
06/30	1,317	1,339	1,266	1,314	+0.23%	33,500	52億9831万	-14.51%	-	102.2
06/29	1,359	1,367	1,303	1,311	+0.77%	35,100	52億8621万	-16.07%	-	101.97
06/26	1,344	1,344	1,301	1,301	-3.2%	28,600	52億4589万	-18.12%	-	101.19
06/25	1,381	1,391	1,336	1,344	-2.33%	33,800	54億1927万	-16.93%	-	104.54
06/24	1,360	1,404	1,360	1,376	+1.25%	38,800	55億4830万	-16.45%	-	107.03
06/23	1,459	1,459	1,358	1,359	-8.55%	83,400	54億7976万	-18.72%	-	105.7
06/22	1,380	1,493	1,336	1,486	+7.53%	99,100	59億9185万	-12.9%	-	115.58
06/19	1,465	1,476	1,365	1,382	-6.56%	56,100	55億7250万	-20.3%	-	107.49
06/18	1,394	1,512	1,365	1,479	+4.89%	108,200	59億6362万	-16.35%	-	115.04
06/17	1,423	1,457	1,391	1,410	+0.71%	91,700	56億8540万	-21.23%	-	109.67
06/16	1,448	1,486	1,397	1,400	+0.36%	124,000	56億4508万	-22.99%	-	108.89
06/15	1,475	1,475	1,380	1,395	-3.46%	61,800	56億2492万	-24.55%	-	108.5
06/12	1,504	1,516	1,430	1,445	-1.57%	41,300	58億2653万	-23.87%	-	112.39
06/11	1,501	1,505	1,450	1,468	-3.36%	51,300	59億1927万	-23.74%	-	114.18
06/10	1,605	1,605	1,483	1,519	-5.89%	122,000	61億2491万	-21.74%	-	118.15
06/09	1,665	1,698	1,600	1,614	-2.95%	100,300	65億797万	-17.53%	-	125.54
06/08	1,680	1,731	1,623	1,663	-2.75%	95,600	67億555万	-15.28%	-	129.35
06/05	1,681	1,747	1,670	1,710	+3.89%	64,400	68億9506万	-13.07%	-	133
06/04	1,682	1,700	1,645	1,646	-2.08%	50,800	66億3700万	-16.49%	-	128.03
06/03	1,654	1,725	1,620	1,681	+1.63%	88,800	67億7812万	-15.19%	-	130.75
06/02	1,783	1,783	1,637	1,654	-8.06%	124,500	66億6926万	-17.01%	-	128.65
06/01	1,956	1,963	1,789	1,799	-6.35%	107,800	72億5392万	-10.59%	-	139.93
05/29	1,980	2,040	1,869	1,921	+0.52%	212,200	77億4585万	-4.38%	-	149.42
05/28	1,841	1,951	1,836	1,911	+3.8%	96,600	77億553万	-4.45%	-	148.64
05/27	1,925	1,947	1,823	1,841	-4.36%	96,000	74億2328万	-7.58%	-	143.19
05/26	1,979	2,129	1,902	1,925	-3.12%	217,700	77億6198万	-3.07%	-	149.73
05/25	2,093	2,093	1,965	1,987	-2.74%	116,700	80億1198万	+0.61%	-	154.55
05/22	2,037	2,098	1,978	2,043	-0.39%	121,800	82億3778万	+4.13%	-	158.9
05/21	2,064	2,084	1,923	2,051	+1.84%	155,100	82億7004万	+5.29%	-	159.53
05/20	2,177	2,177	1,990	2,014	-8.37%	177,200	81億2085万	+4.35%	-	156.65
05/19	2,220	2,370	2,158	2,198	-0.09%	330,900	88億6277万	+14.72%	-	170.96
05/18	2,243	2,270	2,042	2,200	-0.81%	282,900	88億7084万	+16.16%	-	171.12
05/15	2,030	2,450	1,996	2,218	+9.53%	1,146,800	89億4342万	+18.55%	-	172.52
05/14	2,224	2,326	1,996	2,025	-5.11%	489,400	81億6520万	+9.52%	-	157.5
05/13	2,116	2,211	2,072	2,134	-1.16%	383,000	86億471万	+16.23%	-	165.98
05/12	2,990	3,045	2,119	2,159	-17.53%	1,470,600	87億552万	+18.89%	-	167.93
05/11	2,168	2,618	2,137	2,618	+23.61%	1,133,500	105億5630万	+45.53%	-	203.63
05/08	1,869	2,118	1,828	2,118	+12.24%	508,500	85億4020万	+20.55%	-	164.74
05/07	1,955	1,999	1,860	1,887	-1.31%	230,600	76億876万	+8.51%	-	146.77
05/01	1,812	1,999	1,768	1,912	+7.9%	676,200	77億956万	+10.39%	-	148.72
04/30	1,795	1,848	1,717	1,772	+0.74%	232,300	71億4506万	+2.96%	-	137.83
04/28	1,761	1,800	1,737	1,759	-2.33%	142,600	70億9264万	+2.45%	-	136.82
04/27	1,956	1,965	1,775	1,801	-6%	183,100	72億6199万	+5.2%	-	140.08
04/24	1,943	2,084	1,883	1,916	-1.99%	683,100	77億2569万	+12.64%	-	149.03
04/23	2,224	2,286	1,895	1,955	-7.96%	1,134,400	78億8295万	+15.68%	-	152.06
04/22	1,800	2,124	1,787	2,124	+23.2%	1,549,700	85億6439万	+26.5%	-	165.21
04/21	1,742	1,777	1,722	1,724	+0.29%	45,800	69億5151万	+3.86%	-	134.09
04/20	1,700	1,750	1,685	1,719	+1.66%	82,700	69億3135万	+3.87%	-	133.7
04/17	1,676	1,712	1,655	1,691	+0.12%	36,000	68億1845万	+2.67%	-	131.53
04/16	1,673	1,747	1,673	1,689	+1.2%	62,300	68億1038万	+2.86%	-	131.37
04/15	1,653	1,705	1,653	1,669	+0.97%	53,000	67億2974万	+1.95%	-	129.82
04/14	1,720	1,720	1,646	1,653	-1.96%	47,800	66億6522万	+1.35%	-	128.57
04/13	1,618	1,690	1,590	1,686	+4.07%	69,600	67億9829万	+3.82%	-	131.14
04/10	1,641	1,654	1,602	1,620	-1.28%	28,300	65億3216万	+0.12%	-	126
04/09	1,665	1,672	1,631	1,641	-1.44%	19,000	66億1684万	+1.74%	-	127.64
04/08	1,688	1,693	1,645	1,665	+2.9%	47,800	67億1361万	+3.8%	-	129.5
04/07	1,671	1,692	1,618	1,618	-3.11%	32,500	65億2410万	+1.25%	-	125.85
04/06	1,689	1,694	1,657	1,670	-1.12%	21,700	67億3377万	+4.31%	-	129.89
04/03	1,689	1,713	1,659	1,689	+1.99%	32,600	68億1038万	+5.83%	-	131.37
04/02	1,716	1,758	1,656	1,656	-3.5%	75,300	66億7732万	+4.48%	-	128.8
04/01	1,635	1,729	1,633	1,716	+8.81%	71,900	69億1925万	+9.02%	-	133.47
03/31	1,660	1,660	1,574	1,577	-5.46%	46,500	63億5878万	+1.02%	-	46.36
03/30	1,668	1,695	1,607	1,668	-2.97%	54,800	67億2571万	+7.27%	-	49.04
03/27	1,602	1,737	1,600	1,719	+6.31%	108,500	69億3135万	+11.12%	-	50.54
03/26	1,729	1,748	1,607	1,617	-3.52%	95,000	65億2006万	+5.07%	-	47.54

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
2023年 12月期	2,200 12/12	1,421 12/22	5,400,400 12/12	84億2457万	54億4150万	61億7249万 12/29
2024年 12月期	1,775 1/9	500 12/25	2,236,100 6/5	69億9181万	19億6952万	21億5466万 12/30
2025年 12月期	3,070 8/5	512 1/20	10,585,100 7/28	120億9288万	20億1679万	47億2211万 12/30
最新	1,367 2026/8/20		30,600	55億7066万

ブルーイノベーション（5597）の時価総額の推移

2026/03/26～2026/08/20

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート