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
03/06	1,500	1,583	1,468	1,525	+0.99%	74,100	61億4910万	-1.99%	-	30.54
03/05	1,495	1,540	1,477	1,510	+6.41%	60,400	60億8862万	-3.08%	-	30.24
03/04	1,476	1,557	1,400	1,419	-6.46%	102,000	57億2169万	-9.21%	-	28.41
03/03	1,693	1,693	1,505	1,517	-10.4%	175,600	61億1684万	-3.44%	-	30.38
03/02	1,521	1,780	1,521	1,693	+10.44%	428,400	68億2651万	+7.29%	-	33.9
02/27	1,435	1,549	1,434	1,533	+8.49%	130,800	61億8136万	-2.91%	-	30.7
02/26	1,385	1,430	1,384	1,413	+1.95%	40,800	56億9750万	-10.8%	-	28.29
02/25	1,397	1,420	1,386	1,386	+0.14%	36,900	55億8863万	-13.21%	-	27.75
02/24	1,433	1,435	1,381	1,384	-2.88%	41,100	55億8056万	-14.36%	-	27.71
02/20	1,491	1,520	1,421	1,425	-4.04%	49,100	57億3658万	-12.95%	-	28.53
02/19	1,522	1,555	1,476	1,485	-1.59%	57,000	59億7812万	-10.27%	-	29.74
02/18	1,400	1,582	1,400	1,509	+7.79%	202,700	60億7473万	-9.1%	-	30.22
02/17	1,547	1,547	1,388	1,400	-7.89%	159,000	56億3593万	-15.76%	-	28.03
02/16	1,482	1,550	1,482	1,520	-5.77%	105,100	61億1901万	-9.04%	-	30.44
02/13	1,696	1,696	1,604	1,613	-5.62%	62,300	64億9340万	-4.05%	-	32.3
02/12	1,685	1,745	1,650	1,709	+1.48%	103,800	68億7987万	+1.97%	-	34.22
02/10	1,671	1,699	1,670	1,684	+1.02%	48,600	67億7922万	+1.75%	-	33.72
02/09	1,758	1,758	1,652	1,667	-1.77%	106,800	67億1079万	+2.08%	-	33.38
02/06	1,545	1,720	1,482	1,697	+7.07%	189,600	68億3156万	+5.21%	-	33.98
02/05	1,584	1,618	1,560	1,585	-0.94%	86,900	63億8068万	-0.63%	-	31.74
02/04	1,635	1,650	1,590	1,600	-2.74%	67,800	64億4107万	+1.27%	-	32.04
02/03	1,622	1,683	1,622	1,645	+2.3%	64,800	66億2222万	+5.11%	-	32.94
02/02	1,666	1,760	1,600	1,608	-3.31%	112,300	64億7327万	+3.94%	-	32.2
01/30	1,675	1,720	1,644	1,663	-3.03%	77,000	66億9469万	+8.62%	-	33.3
01/29	1,559	1,734	1,559	1,715	+9.38%	222,200	69億402万	+13.5%	-	34.34
01/28	1,618	1,620	1,565	1,568	-3.69%	54,000	63億1225万	+5.16%	-	31.4
01/27	1,619	1,653	1,592	1,628	-0.18%	54,500	65億5379万	+10.45%	-	32.6
01/26	1,662	1,694	1,622	1,631	-3.78%	65,200	65億6586万	+11.94%	-	32.66
01/23	1,676	1,756	1,676	1,695	-0.35%	95,700	68億2351万	+17.71%	-	33.94
01/22	1,750	1,860	1,677	1,701	+1.86%	311,700	68億4766万	+19.54%	-	34.06
01/21	1,719	1,768	1,657	1,670	-4.13%	140,000	67億2287万	+18.78%	-	33.44
01/20	1,910	1,910	1,739	1,742	-6.04%	190,900	70億1271万	+25.32%	-	34.88
01/19	1,886	1,980	1,825	1,854	-3.24%	269,600	74億6359万	+35.03%	-	37.12
01/16	1,940	2,168	1,811	1,916	+2.35%	1,093,800	77億1318万	+41.4%	-	38.37
01/15	1,599	2,013	1,560	1,872	+16.06%	1,402,500	75億3605万	+40.01%	-	37.48
01/14	1,578	1,763	1,523	1,613	+3.73%	627,300	64億9340万	+22.01%	-	32.3
01/13	1,740	1,750	1,555	1,555	-4.01%	350,700	62億5991万	+17.62%	-	31.14
01/09	1,880	2,070	1,600	1,620	-8.89%	1,654,600	65億2158万	+22.91%	-	32.44
01/08	1,778	1,778	1,778	1,778	+20.3%	171,800	71億5764万	+35.52%	-	35.6
01/07	1,478	1,478	1,478	1,478	+25.47%	30,000	59億4994万	+13.69%	-	29.6
01/06	1,173	1,202	1,165	1,178	+2.26%	117,900	47億4224万	-9.24%	-	23.59
01/05	1,165	1,173	1,132	1,152	-1.79%	44,000	46億3757万	-11.86%	-	23.07
2025
12/30	1,219	1,220	1,173	1,173	-4.48%	103,000	47億2211万	-10.93%	-	23.45
12/29	1,200	1,249	1,188	1,228	+1.91%	119,100	49億4352万	-7.39%	-	24.55
12/26	1,215	1,240	1,205	1,205	-1.79%	119,000	48億5093万	-9.74%	-	24.09
12/25	1,197	1,228	1,190	1,227	+2.42%	65,400	49億3949万	-8.98%	-	24.53
12/24	1,214	1,228	1,197	1,198	-1.32%	55,300	48億2275万	-11.98%	-	23.95
12/23	1,158	1,223	1,155	1,214	+4.12%	72,200	48億8716万	-11.64%	-	24.27
12/22	1,186	1,215	1,158	1,166	-4.03%	57,400	46億8971万	-16.18%	-	23.29
12/19	1,164	1,242	1,143	1,215	+7.14%	127,400	48億8679万	-14.13%	-	24.27
12/18	1,164	1,190	1,129	1,134	-5.34%	87,100	45億6100万	-21.2%	-	22.65
12/17	1,211	1,229	1,171	1,198	-1.8%	64,000	48億1841万	-18.28%	-	23.93
12/16	1,288	1,288	1,220	1,220	-3.71%	52,200	49億690万	-18.12%	-	24.37
12/15	1,294	1,294	1,255	1,267	-1.48%	71,000	50億9593万	-16.37%	-	25.31
12/12	1,295	1,305	1,268	1,286	+1.74%	52,300	51億7235万	-16.28%	-	25.69
12/11	1,296	1,322	1,259	1,264	-2.99%	97,600	50億8387万	-18.77%	-	25.25
12/10	1,399	1,418	1,300	1,303	-7.65%	165,100	52億4073万	-17.58%	-	26.03
12/09	1,500	1,518	1,407	1,411	-4.01%	78,400	56億7511万	-12.14%	-	28.18
12/08	1,486	1,497	1,440	1,470	-2.07%	97,800	59億1241万	-9.76%	-	29.36
12/05	1,596	1,626	1,501	1,501	-6.48%	145,000	60億3709万	-9.03%	-	29.98
12/04	1,505	1,691	1,498	1,605	+9.33%	437,500	64億5539万	-3.83%	-	32.06
12/03	1,438	1,539	1,416	1,468	+1.24%	74,900	59億437万	-12.93%	-	29.32
12/02	1,458	1,477	1,391	1,450	-2.55%	144,600	58億3197万	-15.35%	-	28.96
12/01	1,412	1,596	1,400	1,488	+4.79%	350,800	59億8481万	-14.58%	-	29.72
11/28	1,414	1,440	1,403	1,420	+0.21%	38,600	57億1131万	-19.68%	-	28.36
11/27	1,415	1,430	1,380	1,417	+1%	95,400	56億9924万	-21.23%	-	28.3
11/26	1,410	1,410	1,345	1,403	+1.3%	91,500	56億4293万	-23.08%	-	28.02
11/25	1,478	1,478	1,357	1,385	-5.91%	129,200	55億7054万	-25.22%	-	27.66
11/21	1,480	1,488	1,436	1,472	-2.45%	75,900	59億2045万	-21.54%	-	29.4
11/20	1,550	1,585	1,487	1,509	-2.58%	69,100	60億6927万	-20.54%	-	30.14
11/19	1,621	1,621	1,505	1,549	+0.52%	109,800	62億3015万	-19.32%	-	30.94
11/18	1,635	1,643	1,509	1,541	-5.75%	144,700	61億9798万	-20.44%	-	30.78
11/17	1,681	1,715	1,627	1,635	-6.68%	136,200	65億7605万	-16.45%	-	32.66
11/14	1,765	1,819	1,752	1,752	-3.74%	71,300	70億4663万	-11.25%	-	34.99
11/13	1,826	1,850	1,805	1,820	-0.33%	28,000	73億2013万	-8.73%	-	36.35
11/12	1,800	1,848	1,792	1,826	+1.44%	36,500	73億4426万	-9.24%	-	36.47
11/11	1,862	1,863	1,790	1,800	-1.37%	37,100	72億3969万	-11.33%	-	35.95
11/10	1,828	1,858	1,804	1,825	+1.16%	30,800	73億4024万	-10.41%	-	36.45
11/07	1,777	1,848	1,777	1,804	+1.75%	56,400	72億5578万	-11.66%	-	36.03
11/06	1,883	1,900	1,762	1,773	-6.19%	111,000	71億3109万	-13.51%	-	35.41
11/05	1,916	1,922	1,842	1,890	-2.22%	76,700	76億167万	-8.21%	-	37.75
11/04	1,973	1,973	1,917	1,933	-2.57%	55,600	77億7462万	-6.75%	-	38.61
10/31	1,992	2,030	1,972	1,984	-0.4%	61,600	79億7974万	-4.8%	-	39.63
10/30	1,955	2,067	1,953	1,992	+0.81%	50,900	80億1192万	-4.87%	-	39.79
10/29	2,056	2,082	1,971	1,976	-3.47%	64,900	79億4757万	-6.22%	-	39.47
10/28	2,113	2,144	2,046	2,047	-4.12%	54,800	82億3313万	-3.44%	-	40.89
10/27	2,184	2,197	2,122	2,135	-1.48%	79,200	85億8707万	+0.14%	-	42.64
10/24	2,150	2,179	2,078	2,167	+1.5%	108,500	87億1578万	+1.4%	-	43.28
10/23	2,200	2,200	2,114	2,135	-3.26%	61,200	85億8707万	-0.14%	-	42.64
10/22	2,073	2,207	2,048	2,207	+8.72%	140,400	88億7666万	+2.89%	-	44.08
10/21	2,145	2,149	2,024	2,030	-3.75%	57,400	81億6476万	-5.49%	-	40.55
10/20	2,025	2,109	1,997	2,109	+6.19%	119,000	84億8250万	-2.59%	-	42.12
10/17	2,057	2,061	1,976	1,986	-3.64%	57,800	79億8779万	-9.02%	-	39.67
10/16	2,070	2,124	2,050	2,061	+1.68%	51,600	82億8944万	-6.57%	-	41.17
10/15	1,970	2,050	1,967	2,027	+2.43%	56,600	79億8871万	-9.02%	-	39.67
10/14	1,983	2,138	1,956	1,979	-2.66%	119,200	77億9953万	-11.97%	-	38.73
10/10	2,116	2,116	2,020	2,033	-1.6%	77,700	80億1235万	-10.44%	-	39.79
10/09	2,204	2,220	2,061	2,066	-7.77%	170,400	81億4241万	-9.86%	-	40.44
10/08	2,250	2,390	2,184	2,240	-1.32%	354,300	88億2817万	-3.36%	-	43.84
10/07	2,335	2,493	2,227	2,270	-0.7%	598,800	89億4641万	-2.7%	-	44.43

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	1,525 2026/3/6		74,100	61億4910万

5597 ブルーイノベーション

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート