- 5597
- 2026/09/29
- 時価
- 54億円
- PER 予
- -倍
- 2023年以降
- -倍
（2023-2025年） - PBR
- 105.18倍
- 2023年以降
- 3.11-61.38倍
（2023-2025年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
ブルーイノベーション（5597）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,374
- 始値
- 1,371
- 高値
- 1,385
- 安値
- 1,323
- 終値 -2.62%
- 1,338
- 出来高 -43.86%
- 31,100
乖離率
- 株価（5日）
移動平均値 - -2.97%
1,379 - 株価（25日）
移動平均値 - -2.97%
1,379 - 出来高（5日）
移動平均値 - -22.52%
40,140
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,371 | 1,385 | 1,323 | 1,338 | -2.62% | 31,100 | - | -2.97% | - | - |
| 09/28 | 1,464 | 1,466 | 1,374 | 1,374 | 0% | 55,400 | - | -0.43% | - | - |
| 09/25 | 1,401 | 1,404 | 1,355 | 1,374 | -2.14% | 34,800 | - | -0.22% | - | - |
| 09/24 | 1,411 | 1,468 | 1,401 | 1,404 | -0.14% | 40,600 | - | +2.03% | - | - |
| 09/18 | 1,400 | 1,427 | 1,368 | 1,406 | +1.08% | 38,800 | - | +2.33% | - | - |
| 09/17 | 1,356 | 1,402 | 1,334 | 1,391 | +4.59% | 62,600 | - | +1.68% | - | - |
| 09/16 | 1,314 | 1,333 | 1,295 | 1,330 | +0.91% | 20,700 | - | -2.42% | - | - |
| 09/15 | 1,330 | 1,330 | 1,295 | 1,318 | -1.49% | 38,000 | - | -3.16% | - | - |
| 09/14 | 1,352 | 1,367 | 1,328 | 1,338 | -2.34% | 38,700 | - | -1.55% | - | - |
| 09/11 | 1,360 | 1,386 | 1,349 | 1,370 | -2.35% | 76,600 | - | +0.96% | - | - |
| 09/10 | 1,386 | 1,412 | 1,376 | 1,403 | +0.36% | 37,300 | - | +3.62% | - | - |
| 09/09 | 1,400 | 1,463 | 1,381 | 1,398 | -1.34% | 113,000 | - | +3.48% | - | - |
| 09/08 | 1,454 | 1,498 | 1,406 | 1,417 | -2.95% | 102,100 | - | +5.2% | - | - |
| 09/07 | 1,530 | 1,577 | 1,443 | 1,460 | +6.57% | 334,000 | - | +8.87% | - | - |
| 09/04 | 1,371 | 1,396 | 1,363 | 1,370 | +1.48% | 24,100 | - | +2.85% | - | - |
| 09/03 | 1,385 | 1,394 | 1,336 | 1,350 | -0.37% | 32,400 | - | +1.96% | - | - |
| 09/02 | 1,362 | 1,376 | 1,337 | 1,355 | -2.17% | 27,300 | - | +3.04% | - | - |
| 09/01 | 1,411 | 1,450 | 1,373 | 1,385 | -1.84% | 54,500 | - | +5.81% | - | - |
| 08/31 | 1,465 | 1,465 | 1,380 | 1,411 | -3.02% | 75,400 | - | +8.21% | - | - |
| 08/28 | 1,402 | 1,483 | 1,390 | 1,455 | +2.11% | 77,100 | - | +12.1% | - | - |
| 08/27 | 1,381 | 1,483 | 1,365 | 1,425 | +4.32% | 112,400 | - | +10.29% | - | - |
| 08/26 | 1,372 | 1,424 | 1,345 | 1,366 | +1.71% | 76,500 | - | +6.06% | - | - |
| 08/25 | 1,329 | 1,344 | 1,318 | 1,343 | +0.37% | 13,100 | - | +4.43% | - | - |
| 08/24 | 1,360 | 1,366 | 1,332 | 1,338 | -1.83% | 21,900 | - | +4.21% | - | - |
| 08/21 | 1,370 | 1,381 | 1,337 | 1,363 | -0.29% | 25,500 | - | +6.07% | - | - |
| 08/20 | 1,314 | 1,369 | 1,302 | 1,367 | +5.4% | 30,600 | - | +6.22% | - | - |
| 08/19 | 1,342 | 1,342 | 1,287 | 1,297 | -3.35% | 35,100 | - | +0.78% | - | - |
| 08/18 | 1,345 | 1,373 | 1,295 | 1,342 | +0.15% | 68,300 | - | +3.95% | - | - |
| 08/17 | 1,273 | 1,342 | 1,264 | 1,340 | +5.26% | 58,700 | - | +3.63% | - | - |
| 08/14 | 1,254 | 1,277 | 1,230 | 1,273 | +0.95% | 48,800 | - | -1.62% | - | - |
| 08/13 | 1,271 | 1,271 | 1,242 | 1,261 | -0.79% | 30,700 | - | -2.63% | - | - |
| 08/12 | 1,272 | 1,289 | 1,265 | 1,271 | -0.63% | 48,000 | - | -2.23% | - | - |
| 08/10 | 1,268 | 1,293 | 1,239 | 1,279 | -0.08% | 34,400 | - | -1.99% | - | - |
| 08/07 | 1,310 | 1,310 | 1,254 | 1,280 | -1.23% | 23,100 | - | -2.29% | - | - |
| 08/06 | 1,310 | 1,341 | 1,293 | 1,296 | -2.41% | 21,100 | - | -1.14% | - | - |
| 08/05 | 1,314 | 1,341 | 1,300 | 1,328 | +2.15% | 36,300 | - | +1.14% | - | - |
| 08/04 | 1,254 | 1,306 | 1,252 | 1,300 | +3.09% | 51,700 | - | -0.91% | - | - |
| 08/03 | 1,221 | 1,267 | 1,195 | 1,261 | +2.02% | 35,800 | - | -3.96% | - | - |
| 07/31 | 1,202 | 1,266 | 1,169 | 1,236 | +4.66% | 72,600 | - | -5.94% | - | - |
| 07/30 | 1,132 | 1,195 | 1,119 | 1,181 | +4.14% | 51,800 | - | -10.46% | - | - |
| 07/29 | 1,202 | 1,242 | 1,117 | 1,134 | -4.38% | 92,600 | - | -14.48% | - | - |
| 07/28 | 1,261 | 1,265 | 1,185 | 1,186 | -5.95% | 59,800 | - | -11.16% | - | - |
| 07/27 | 1,269 | 1,277 | 1,238 | 1,261 | -0.55% | 30,900 | - | -6.38% | - | - |
| 07/24 | 1,300 | 1,300 | 1,266 | 1,268 | -2.61% | 47,300 | - | -6.21% | - | - |
| 07/23 | 1,321 | 1,333 | 1,300 | 1,302 | -1.06% | 23,000 | - | -4.34% | - | - |
| 07/22 | 1,338 | 1,368 | 1,316 | 1,316 | -1.13% | 26,200 | - | -3.59% | - | - |
| 07/21 | 1,313 | 1,354 | 1,303 | 1,331 | +2.38% | 26,400 | - | -2.7% | - | - |
| 07/17 | 1,355 | 1,355 | 1,274 | 1,300 | -4.62% | 57,900 | - | -5.18% | - | - |
| 07/16 | 1,443 | 1,462 | 1,361 | 1,363 | -2.15% | 39,500 | - | -1.02% | - | - |
| 07/15 | 1,365 | 1,436 | 1,354 | 1,393 | +2.05% | 49,500 | - | +0.87% | - | - |
| 07/14 | 1,386 | 1,395 | 1,357 | 1,365 | -2.78% | 18,900 | - | -1.52% | - | - |
| 07/13 | 1,422 | 1,465 | 1,374 | 1,404 | -0.07% | 66,100 | - | +0.57% | - | - |
| 07/10 | 1,348 | 1,425 | 1,323 | 1,405 | +4.07% | 72,100 | - | -0.07% | - | - |
| 07/09 | 1,315 | 1,372 | 1,299 | 1,350 | +2.66% | 54,400 | - | -4.86% | - | - |
| 07/08 | 1,365 | 1,370 | 1,315 | 1,315 | -4.57% | 42,800 | - | -8.04% | - | - |
| 07/07 | 1,405 | 1,482 | 1,371 | 1,378 | -1.92% | 71,600 | - | -4.64% | - | - |
| 07/06 | 1,391 | 1,462 | 1,385 | 1,405 | +1.22% | 63,100 | - | -3.5% | - | - |
| 07/03 | 1,316 | 1,388 | 1,312 | 1,388 | +5.15% | 31,700 | - | -5.71% | - | - |
| 07/02 | 1,314 | 1,350 | 1,296 | 1,320 | -0.9% | 42,100 | - | -11.59% | - | - |
| 07/01 | 1,310 | 1,339 | 1,290 | 1,332 | +1.37% | 25,000 | - | -12.2% | - | - |
| 06/30 | 1,317 | 1,339 | 1,266 | 1,314 | +0.23% | 33,500 | - | -14.51% | - | - |
| 06/29 | 1,359 | 1,367 | 1,303 | 1,311 | +0.77% | 35,100 | - | -16.07% | - | - |
| 06/26 | 1,344 | 1,344 | 1,301 | 1,301 | -3.2% | 28,600 | - | -18.12% | - | - |
| 06/25 | 1,381 | 1,391 | 1,336 | 1,344 | -2.33% | 33,800 | - | -16.93% | - | - |
| 06/24 | 1,360 | 1,404 | 1,360 | 1,376 | +1.25% | 38,800 | - | -16.45% | - | - |
| 06/23 | 1,459 | 1,459 | 1,358 | 1,359 | -8.55% | 83,400 | - | -18.72% | - | - |
| 06/22 | 1,380 | 1,493 | 1,336 | 1,486 | +7.53% | 99,100 | - | -12.9% | - | - |
| 06/19 | 1,465 | 1,476 | 1,365 | 1,382 | -6.56% | 56,100 | - | -20.3% | - | - |
| 06/18 | 1,394 | 1,512 | 1,365 | 1,479 | +4.89% | 108,200 | - | -16.35% | - | - |
| 06/17 | 1,423 | 1,457 | 1,391 | 1,410 | +0.71% | 91,700 | - | -21.23% | - | - |
| 06/16 | 1,448 | 1,486 | 1,397 | 1,400 | +0.36% | 124,000 | - | -22.99% | - | - |
| 06/15 | 1,475 | 1,475 | 1,380 | 1,395 | -3.46% | 61,800 | - | -24.55% | - | - |
| 06/12 | 1,504 | 1,516 | 1,430 | 1,445 | -1.57% | 41,300 | - | -23.87% | - | - |
| 06/11 | 1,501 | 1,505 | 1,450 | 1,468 | -3.36% | 51,300 | - | -23.74% | - | - |
| 06/10 | 1,605 | 1,605 | 1,483 | 1,519 | -5.89% | 122,000 | - | -21.74% | - | - |
| 06/09 | 1,665 | 1,698 | 1,600 | 1,614 | -2.95% | 100,300 | - | -17.53% | - | - |
| 06/08 | 1,680 | 1,731 | 1,623 | 1,663 | -2.75% | 95,600 | - | -15.28% | - | - |
| 06/05 | 1,681 | 1,747 | 1,670 | 1,710 | +3.89% | 64,400 | - | -13.07% | - | - |
| 06/04 | 1,682 | 1,700 | 1,645 | 1,646 | -2.08% | 50,800 | - | -16.49% | - | - |
| 06/03 | 1,654 | 1,725 | 1,620 | 1,681 | +1.63% | 88,800 | - | -15.19% | - | - |
| 06/02 | 1,783 | 1,783 | 1,637 | 1,654 | -8.06% | 124,500 | - | -17.01% | - | - |
| 06/01 | 1,956 | 1,963 | 1,789 | 1,799 | -6.35% | 107,800 | - | -10.59% | - | - |
| 05/29 | 1,980 | 2,040 | 1,869 | 1,921 | +0.52% | 212,200 | - | -4.38% | - | - |
| 05/28 | 1,841 | 1,951 | 1,836 | 1,911 | +3.8% | 96,600 | - | -4.45% | - | - |
| 05/27 | 1,925 | 1,947 | 1,823 | 1,841 | -4.36% | 96,000 | - | -7.58% | - | - |
| 05/26 | 1,979 | 2,129 | 1,902 | 1,925 | -3.12% | 217,700 | - | -3.07% | - | - |
| 05/25 | 2,093 | 2,093 | 1,965 | 1,987 | -2.74% | 116,700 | - | +0.61% | - | - |
| 05/22 | 2,037 | 2,098 | 1,978 | 2,043 | -0.39% | 121,800 | - | +4.13% | - | - |
| 05/21 | 2,064 | 2,084 | 1,923 | 2,051 | +1.84% | 155,100 | - | +5.29% | - | - |
| 05/20 | 2,177 | 2,177 | 1,990 | 2,014 | -8.37% | 177,200 | - | +4.35% | - | - |
| 05/19 | 2,220 | 2,370 | 2,158 | 2,198 | -0.09% | 330,900 | - | +14.72% | - | - |
| 05/18 | 2,243 | 2,270 | 2,042 | 2,200 | -0.81% | 282,900 | - | +16.16% | - | - |
| 05/15 | 2,030 | 2,450 | 1,996 | 2,218 | +9.53% | 1,146,800 | - | +18.55% | - | - |
| 05/14 | 2,224 | 2,326 | 1,996 | 2,025 | -5.11% | 489,400 | - | +9.52% | - | - |
| 05/13 | 2,116 | 2,211 | 2,072 | 2,134 | -1.16% | 383,000 | - | +16.23% | - | - |
| 05/12 | 2,990 | 3,045 | 2,119 | 2,159 | -17.53% | 1,470,600 | - | +18.89% | - | - |
| 05/11 | 2,168 | 2,618 | 2,137 | 2,618 | +23.61% | 1,133,500 | - | +45.53% | - | - |
| 05/08 | 1,869 | 2,118 | 1,828 | 2,118 | +12.24% | 508,500 | - | +20.55% | - | - |
| 05/07 | 1,955 | 1,999 | 1,860 | 1,887 | -1.31% | 230,600 | - | +8.51% | - | - |
| 05/01 | 1,812 | 1,999 | 1,768 | 1,912 | +7.9% | 676,200 | - | +10.39% | - | - |
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 | |
| 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 | +2.41% 1/24 | -8.63% 2/7 |
| 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 | +37.87% 2/4 | -25.5% 5/30 |
| 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 | +104.35% 6/12 | -26.68% 4/7 |
| 最新 | 1,338 2026/9/29 | 31,100 | 54億5248万 | -2.97% 1,379 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -65%（0.35倍）
- 2025/12/30 vs 2024/12/30
- 114%（2.14倍）
- 2026/09/29 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
500円（2024/12/25） - 168%（2.68倍）
1,338円（9/29）
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。
