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
05/29	1,980	2,040	1,869	1,921	+0.52%	212,200	77億4585万	-4.38%	-	56.48
05/28	1,841	1,951	1,836	1,911	+3.8%	96,600	77億553万	-4.45%	-	56.18
05/27	1,925	1,947	1,823	1,841	-4.36%	96,000	74億2328万	-7.58%	-	54.12
05/26	1,979	2,129	1,902	1,925	-3.12%	217,700	77億6198万	-3.07%	-	56.59
05/25	2,093	2,093	1,965	1,987	-2.74%	116,700	80億1198万	+0.61%	-	58.42
05/22	2,037	2,098	1,978	2,043	-0.39%	121,800	82億3778万	+4.13%	-	60.06
05/21	2,064	2,084	1,923	2,051	+1.84%	155,100	82億7004万	+5.29%	-	60.3
05/20	2,177	2,177	1,990	2,014	-8.37%	177,200	81億2085万	+4.35%	-	59.21
05/19	2,220	2,370	2,158	2,198	-0.09%	330,900	88億6277万	+14.72%	-	64.62
05/18	2,243	2,270	2,042	2,200	-0.81%	282,900	88億7084万	+16.16%	-	64.68
05/15	2,030	2,450	1,996	2,218	+9.53%	1,146,800	89億4342万	+18.55%	-	65.21
05/14	2,224	2,326	1,996	2,025	-5.11%	489,400	81億6520万	+9.52%	-	59.53
05/13	2,116	2,211	2,072	2,134	-1.16%	383,000	86億471万	+16.23%	-	62.74
05/12	2,990	3,045	2,119	2,159	-17.53%	1,470,600	87億552万	+18.89%	-	63.47
05/11	2,168	2,618	2,137	2,618	+23.61%	1,133,500	105億5630万	+45.53%	-	76.97
05/08	1,869	2,118	1,828	2,118	+12.24%	508,500	85億4020万	+20.55%	-	62.27
05/07	1,955	1,999	1,860	1,887	-1.31%	230,600	76億876万	+8.51%	-	55.48
05/01	1,812	1,999	1,768	1,912	+7.9%	676,200	77億956万	+10.39%	-	56.21
04/30	1,795	1,848	1,717	1,772	+0.74%	232,300	71億4506万	+2.96%	-	52.1
04/28	1,761	1,800	1,737	1,759	-2.33%	142,600	70億9264万	+2.45%	-	51.71
04/27	1,956	1,965	1,775	1,801	-6%	183,100	72億6199万	+5.2%	-	52.95
04/24	1,943	2,084	1,883	1,916	-1.99%	683,100	77億2569万	+12.64%	-	56.33
04/23	2,224	2,286	1,895	1,955	-7.96%	1,134,400	78億8295万	+15.68%	-	57.48
04/22	1,800	2,124	1,787	2,124	+23.2%	1,549,700	85億6439万	+26.5%	-	62.45
04/21	1,742	1,777	1,722	1,724	+0.29%	45,800	69億5151万	+3.86%	-	50.69
04/20	1,700	1,750	1,685	1,719	+1.66%	82,700	69億3135万	+3.87%	-	50.54
04/17	1,676	1,712	1,655	1,691	+0.12%	36,000	68億1845万	+2.67%	-	49.71
04/16	1,673	1,747	1,673	1,689	+1.2%	62,300	68億1038万	+2.86%	-	49.66
04/15	1,653	1,705	1,653	1,669	+0.97%	53,000	67億2974万	+1.95%	-	49.07
04/14	1,720	1,720	1,646	1,653	-1.96%	47,800	66億6522万	+1.35%	-	48.6
04/13	1,618	1,690	1,590	1,686	+4.07%	69,600	67億9829万	+3.82%	-	49.57
04/10	1,641	1,654	1,602	1,620	-1.28%	28,300	65億3216万	+0.12%	-	47.63
04/09	1,665	1,672	1,631	1,641	-1.44%	19,000	66億1684万	+1.74%	-	48.24
04/08	1,688	1,693	1,645	1,665	+2.9%	47,800	67億1361万	+3.8%	-	48.95
04/07	1,671	1,692	1,618	1,618	-3.11%	32,500	65億2410万	+1.25%	-	47.57
04/06	1,689	1,694	1,657	1,670	-1.12%	21,700	67億3377万	+4.31%	-	49.1
04/03	1,689	1,713	1,659	1,689	+1.99%	32,600	68億1038万	+5.83%	-	49.66
04/02	1,716	1,758	1,656	1,656	-3.5%	75,300	66億7732万	+4.48%	-	48.69
04/01	1,635	1,729	1,633	1,716	+8.81%	71,900	69億1925万	+9.02%	-	50.45
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
03/25	1,675	1,736	1,617	1,676	+2.51%	109,100	67億5796万	+9.54%	-	49.27
03/24	1,676	1,691	1,602	1,635	+7.07%	110,300	65億9264万	+7.28%	-	48.07
03/23	1,589	1,638	1,482	1,527	-7.34%	130,700	61億5717万	+0.26%	-	44.89
03/19	1,676	1,768	1,647	1,648	-1.67%	159,100	66億4506万	+7.71%	-	48.45
03/18	1,717	1,717	1,650	1,676	+2.13%	61,700	67億5796万	+9.4%	-	49.27
03/17	1,622	1,730	1,610	1,641	+2.18%	161,300	66億1684万	+7.11%	-	48.24
03/16	1,545	1,631	1,520	1,606	+5.94%	88,400	64億7571万	+4.69%	-	47.22
03/13	1,576	1,587	1,516	1,516	-3.01%	57,600	61億1281万	-1.11%	-	44.57
03/12	1,560	1,575	1,522	1,563	-0.13%	40,200	63億233万	+1.76%	-	45.95
03/11	1,536	1,610	1,536	1,565	+2.09%	76,100	63億1039万	+1.62%	-	46.01
03/10	1,502	1,578	1,490	1,533	+4.14%	62,800	61億8136万	-0.52%	-	45.07
03/09	1,434	1,490	1,411	1,472	-3.48%	51,400	59億3539万	-4.79%	-	43.28
03/06	1,500	1,583	1,468	1,525	+0.99%	74,100	61億4910万	-1.99%	-	44.83
03/05	1,495	1,540	1,477	1,510	+6.41%	60,400	60億8862万	-3.08%	-	44.39
03/04	1,476	1,557	1,400	1,419	-6.46%	102,000	57億2169万	-9.21%	-	41.72
03/03	1,693	1,693	1,505	1,517	-10.4%	175,600	61億1684万	-3.44%	-	44.6
03/02	1,521	1,780	1,521	1,693	+10.44%	428,400	68億2651万	+7.29%	-	49.77
02/27	1,435	1,549	1,434	1,533	+8.49%	130,800	61億8136万	-2.91%	-	45.07
02/26	1,385	1,430	1,384	1,413	+1.95%	40,800	56億9750万	-10.8%	-	41.54
02/25	1,397	1,420	1,386	1,386	+0.14%	36,900	55億8863万	-13.21%	-	40.75
02/24	1,433	1,435	1,381	1,384	-2.88%	41,100	55億8056万	-14.36%	-	40.69
02/20	1,491	1,520	1,421	1,425	-4.04%	49,100	57億3658万	-12.95%	-	41.83
02/19	1,522	1,555	1,476	1,485	-1.59%	57,000	59億7812万	-10.27%	-	43.59
02/18	1,400	1,582	1,400	1,509	+7.79%	202,700	60億7473万	-9.1%	-	44.29
02/17	1,547	1,547	1,388	1,400	-7.89%	159,000	56億3593万	-15.76%	-	41.09
02/16	1,482	1,550	1,482	1,520	-5.77%	105,100	61億1901万	-9.04%	-	44.62
02/13	1,696	1,696	1,604	1,613	-5.62%	62,300	64億9340万	-4.05%	-	47.34
02/12	1,685	1,745	1,650	1,709	+1.48%	103,800	68億7987万	+1.97%	-	50.16
02/10	1,671	1,699	1,670	1,684	+1.02%	48,600	67億7922万	+1.75%	-	49.43
02/09	1,758	1,758	1,652	1,667	-1.77%	106,800	67億1079万	+2.08%	-	48.93
02/06	1,545	1,720	1,482	1,697	+7.07%	189,600	68億3156万	+5.21%	-	49.81
02/05	1,584	1,618	1,560	1,585	-0.94%	86,900	63億8068万	-0.63%	-	46.52
02/04	1,635	1,650	1,590	1,600	-2.74%	67,800	64億4107万	+1.27%	-	46.96
02/03	1,622	1,683	1,622	1,645	+2.3%	64,800	66億2222万	+5.11%	-	48.28
02/02	1,666	1,760	1,600	1,608	-3.31%	112,300	64億7327万	+3.94%	-	47.2
01/30	1,675	1,720	1,644	1,663	-3.03%	77,000	66億9469万	+8.62%	-	48.81
01/29	1,559	1,734	1,559	1,715	+9.38%	222,200	69億402万	+13.5%	-	50.34
01/28	1,618	1,620	1,565	1,568	-3.69%	54,000	63億1225万	+5.16%	-	46.02
01/27	1,619	1,653	1,592	1,628	-0.18%	54,500	65億5379万	+10.45%	-	47.79
01/26	1,662	1,694	1,622	1,631	-3.78%	65,200	65億6586万	+11.94%	-	47.87
01/23	1,676	1,756	1,676	1,695	-0.35%	95,700	68億2351万	+17.71%	-	49.75
01/22	1,750	1,860	1,677	1,701	+1.86%	311,700	68億4766万	+19.54%	-	49.93
01/21	1,719	1,768	1,657	1,670	-4.13%	140,000	67億2287万	+18.78%	-	49.02
01/20	1,910	1,910	1,739	1,742	-6.04%	190,900	70億1271万	+25.32%	-	51.13
01/19	1,886	1,980	1,825	1,854	-3.24%	269,600	74億6359万	+35.03%	-	54.42
01/16	1,940	2,168	1,811	1,916	+2.35%	1,093,800	77億1318万	+41.4%	-	56.24
01/15	1,599	2,013	1,560	1,872	+16.06%	1,402,500	75億3605万	+40.01%	-	54.95
01/14	1,578	1,763	1,523	1,613	+3.73%	627,300	64億9340万	+22.01%	-	47.34
01/13	1,740	1,750	1,555	1,555	-4.01%	350,700	62億5991万	+17.62%	-	45.64
01/09	1,880	2,070	1,600	1,620	-8.89%	1,654,600	65億2158万	+22.91%	-	47.55
01/08	1,778	1,778	1,778	1,778	+20.3%	171,800	71億5764万	+35.52%	-	52.19
01/07	1,478	1,478	1,478	1,478	+25.47%	30,000	59億4994万	+13.69%	-	43.38
01/06	1,173	1,202	1,165	1,178	+2.26%	117,900	47億4224万	-9.24%	-	34.58
01/05	1,165	1,173	1,132	1,152	-1.79%	44,000	46億3757万	-11.86%	-	33.81
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

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	1,921 2026/5/29		212,200	77億4585万

ブルーイノベーション（5597）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート