ブランジスタ（6176）の株価チャート
株価
5/28
- 前日 (5/27)
- 958
- 始値
- 957
- 高値
- 957
- 安値
- 931
- 終値 -2.4%
- 935
- 出来高 +15.42%
- 74,100
乖離率
- 株価（5日）
移動平均値 - -3.41%
968 - 株価（25日）
移動平均値 - +0.97%
926 - 出来高（5日）
移動平均値 - -9.55%
81,920
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 957 | 957 | 931 | 935 | -2.4% | 74,100 | 136億2790万 | +0.97% | 6.76 | 2.03 |
| 05/27 | 994 | 994 | 943 | 958 | -2.94% | 64,200 | 139億6313万 | +3.57% | 6.93 | 2.08 |
| 05/26 | 974 | 996 | 967 | 987 | +0.82% | 128,000 | 143億8582万 | +6.93% | 7.14 | 2.14 |
| 05/25 | 982 | 982 | 952 | 979 | -0.31% | 59,700 | 142億6921万 | +6.41% | 7.08 | 2.12 |
| 05/22 | 958 | 982 | 955 | 982 | +2.83% | 83,600 | 143億1294万 | +7.21% | 7.1 | 2.13 |
| 05/21 | 953 | 965 | 944 | 955 | +1.17% | 63,000 | 139億1941万 | +4.71% | 6.91 | 2.07 |
| 05/20 | 956 | 957 | 927 | 944 | -0.63% | 102,900 | 137億5908万 | +3.85% | 6.83 | 2.04 |
| 05/19 | 974 | 979 | 943 | 950 | -1.76% | 104,000 | 138億4653万 | +4.63% | 6.87 | 2.06 |
| 05/18 | 956 | 970 | 935 | 967 | +2.11% | 80,100 | 140億9431万 | +6.73% | 7 | 2.09 |
| 05/15 | 931 | 966 | 930 | 947 | +3.38% | 219,500 | 138億280万 | +5.11% | 6.85 | 2.05 |
| 05/14 | 925 | 931 | 905 | 916 | -0.22% | 53,400 | 133億5097万 | +2.12% | 6.63 | 1.98 |
| 05/13 | 902 | 919 | 902 | 918 | +1.77% | 39,400 | 133億8012万 | +2.68% | 6.64 | 1.99 |
| 05/12 | 911 | 918 | 902 | 902 | -0.44% | 44,600 | 131億4692万 | +1.35% | 6.53 | 1.95 |
| 05/11 | 931 | 936 | 904 | 906 | -2.48% | 56,600 | 132億522万 | +2.03% | 6.56 | 1.96 |
| 05/08 | 911 | 931 | 911 | 929 | +2.09% | 82,900 | 135億4045万 | +4.97% | 6.72 | 2.01 |
| 05/07 | 901 | 918 | 900 | 910 | +1.11% | 58,000 | 132億6352万 | +3.29% | 6.58 | 1.97 |
| 05/01 | 900 | 903 | 891 | 900 | +0.11% | 39,800 | 131億1777万 | +2.27% | 6.51 | 1.95 |
| 04/30 | 904 | 906 | 890 | 899 | -0.11% | 34,100 | 131億319万 | +2.28% | 6.5 | 1.95 |
| 04/28 | 881 | 904 | 881 | 900 | +2.16% | 46,100 | 131億1777万 | +2.27% | 6.51 | 1.95 |
| 04/27 | 889 | 893 | 881 | 881 | -0.11% | 31,200 | 128億4083万 | +0.11% | 6.37 | 1.91 |
| 04/24 | 879 | 884 | 875 | 882 | -0.34% | 29,200 | 128億5541万 | +0.11% | 6.38 | 1.91 |
| 04/23 | 912 | 916 | 880 | 885 | -2.96% | 62,800 | 128億9914万 | +0.23% | 6.4 | 1.92 |
| 04/22 | 904 | 920 | 901 | 912 | +0.88% | 58,000 | 132億9267万 | +3.05% | 6.6 | 1.98 |
| 04/21 | 911 | 912 | 901 | 904 | 0% | 26,000 | 131億7607万 | +2.15% | 6.54 | 1.96 |
| 04/20 | 914 | 915 | 901 | 904 | -0.99% | 42,500 | 131億7607万 | +1.92% | 6.54 | 1.96 |
| 04/17 | 914 | 919 | 904 | 913 | +0.44% | 43,000 | 133億724万 | +2.82% | 6.61 | 1.98 |
| 04/16 | 910 | 925 | 904 | 909 | +1.22% | 73,200 | 132億4894万 | +2.13% | 6.58 | 1.97 |
| 04/15 | 897 | 915 | 895 | 898 | +1.13% | 71,500 | 130億8861万 | +0.67% | 6.5 | 1.95 |
| 04/14 | 905 | 906 | 886 | 888 | -0.22% | 41,000 | 129億4286万 | -0.78% | 6.42 | 1.92 |
| 04/13 | 885 | 901 | 879 | 890 | +1.02% | 92,800 | 129億7201万 | -0.89% | 6.44 | 1.93 |
| 04/10 | 914 | 918 | 881 | 881 | -3.72% | 83,600 | 128億4083万 | -2.33% | 6.37 | 1.91 |
| 04/09 | 893 | 915 | 890 | 915 | +3.39% | 134,000 | 133億3639万 | +0.99% | 6.62 | 1.98 |
| 04/08 | 863 | 899 | 863 | 885 | +3.51% | 120,700 | 128億9914万 | -2.32% | 6.4 | 1.92 |
| 04/07 | 842 | 856 | 835 | 855 | +1.79% | 57,100 | 124億6188万 | -5.73% | 6.19 | 1.85 |
| 04/06 | 848 | 848 | 835 | 840 | +0.6% | 81,000 | 122億4325万 | -6.98% | 6.08 | 1.82 |
| 04/03 | 835 | 846 | 831 | 835 | 0% | 83,700 | 121億7037万 | -7.22% | 6.04 | 1.81 |
| 04/02 | 842 | 857 | 830 | 835 | -0.83% | 112,900 | 121億7037万 | -6.91% | 6.04 | 1.81 |
| 04/01 | 849 | 854 | 840 | 842 | +1.45% | 88,700 | 122億7240万 | -5.82% | 6.09 | 1.82 |
| 03/31 | 820 | 847 | 819 | 830 | +0.73% | 91,000 | 120億9749万 | -6.74% | 6.01 | 1.8 |
| 03/30 | 843 | 844 | 812 | 824 | -7.42% | 172,800 | 120億1004万 | -7% | 5.96 | 1.72 |
| 03/27 | 879 | 896 | 873 | 890 | +0.11% | 200,500 | 129億7201万 | +0.79% | 6.44 | 1.86 |
| 03/26 | 922 | 926 | 885 | 889 | -2.09% | 190,000 | 129億5744万 | +1.37% | 6.43 | 1.86 |
| 03/25 | 919 | 920 | 908 | 908 | +0.22% | 133,500 | 132億3437万 | +4.37% | 6.57 | 1.9 |
| 03/24 | 915 | 917 | 893 | 906 | +1% | 120,000 | 132億522万 | +5.1% | 6.56 | 1.89 |
| 03/23 | 913 | 913 | 892 | 897 | -3.34% | 128,700 | 130億7404万 | +4.91% | 6.49 | 1.88 |
| 03/19 | 938 | 938 | 917 | 928 | -1.8% | 98,200 | 135億2587万 | +9.43% | 6.71 | 1.94 |
| 03/18 | 935 | 951 | 929 | 945 | +2.05% | 136,000 | 137億7365万 | +12.5% | 6.84 | 1.98 |
| 03/17 | 947 | 954 | 925 | 926 | -0.75% | 82,000 | 134億9672万 | +11.43% | 6.7 | 1.94 |
| 03/16 | 936 | 944 | 930 | 933 | -1.27% | 119,800 | 135億9875万 | +13.5% | 6.75 | 1.95 |
| 03/13 | 945 | 957 | 930 | 945 | -0.63% | 210,200 | 137億7365万 | +16.24% | 6.84 | 1.98 |
| 03/12 | 982 | 997 | 936 | 951 | -2.26% | 299,800 | 138億6111万 | +18.28% | 6.88 | 1.99 |
| 03/11 | 977 | 984 | 965 | 973 | +0.93% | 146,700 | 141億8176万 | +22.54% | 7.04 | 2.03 |
| 03/10 | 973 | 988 | 951 | 964 | +0.21% | 150,200 | 140億5058万 | +23.12% | 6.97 | 2.02 |
| 03/09 | 982 | 987 | 940 | 962 | -3.99% | 300,400 | 140億2143万 | +24.45% | 6.96 | 2.01 |
| 03/06 | 974 | 1,018 | 974 | 1,002 | +2.87% | 367,000 | 146億445万 | +31.32% | 7.25 | 2.1 |
| 03/05 | 933 | 990 | 930 | 974 | +6.1% | 602,200 | 141億9634万 | +29.69% | 7.05 | 2.04 |
| 03/04 | 970 | 976 | 881 | 918 | +2.11% | 1,348,000 | 133億8012万 | +23.89% | 6.64 | 1.92 |
| 03/03 | 899 | 899 | 899 | 899 | +20.03% | 29,800 | 131億319万 | +22.81% | 6.5 | 1.88 |
| 03/02 | 761 | 761 | 743 | 749 | -3.1% | 151,700 | 109億1689万 | +3.45% | 5.42 | 1.57 |
| 02/27 | 760 | 773 | 756 | 773 | +2.79% | 32,700 | 112億6670万 | +6.92% | 5.59 | 1.62 |
| 02/26 | 769 | 769 | 749 | 752 | -1.44% | 53,800 | 109億6062万 | +4.44% | 5.44 | 1.57 |
| 02/25 | 757 | 774 | 755 | 763 | +1.06% | 63,400 | 111億2095万 | +6.27% | 5.52 | 1.6 |
| 02/24 | 734 | 762 | 732 | 755 | +3.28% | 63,400 | 110億435万 | +5.59% | 5.46 | 1.58 |
| 02/20 | 745 | 759 | 720 | 731 | -1.88% | 128,000 | 106億5454万 | +2.52% | 5.29 | 1.53 |
| 02/19 | 731 | 749 | 730 | 745 | +2.76% | 93,500 | 108億5859万 | +4.49% | 5.39 | 1.56 |
| 02/18 | 729 | 736 | 723 | 725 | -0.28% | 33,000 | 105億6709万 | +1.97% | 5.25 | 1.52 |
| 02/17 | 716 | 731 | 716 | 727 | +2.11% | 66,800 | 105億9624万 | +2.39% | 5.26 | 1.52 |
| 02/16 | 715 | 725 | 674 | 712 | -2.47% | 324,200 | 103億7761万 | +0.42% | 5.15 | 1.49 |
| 02/13 | 727 | 736 | 711 | 730 | +0.41% | 82,600 | 106億3996万 | +2.96% | 5.28 | 1.53 |
| 02/12 | 730 | 735 | 720 | 727 | -0.27% | 76,100 | 105億9624万 | +2.68% | 5.26 | 1.52 |
| 02/10 | 708 | 729 | 701 | 729 | +2.97% | 101,800 | 106億2539万 | +3.11% | 5.27 | 1.52 |
| 02/09 | 709 | 710 | 702 | 708 | +0.14% | 48,700 | 103億1931万 | +0.28% | 5.12 | 1.48 |
| 02/06 | 707 | 710 | 699 | 707 | -0.14% | 55,400 | 103億473万 | +0.14% | 5.12 | 1.48 |
| 02/05 | 708 | 714 | 698 | 708 | 0% | 76,600 | 103億1931万 | +0.28% | 5.12 | 1.48 |
| 02/04 | 704 | 710 | 700 | 708 | +0.43% | 52,400 | 103億1931万 | +0.28% | 5.12 | 1.48 |
| 02/03 | 706 | 710 | 699 | 705 | +0.14% | 49,100 | 102億7558万 | -0.14% | 5.1 | 1.47 |
| 02/02 | 711 | 713 | 702 | 704 | -0.98% | 32,600 | 102億6101万 | -0.28% | 5.09 | 1.47 |
| 01/30 | 705 | 713 | 705 | 711 | +0.14% | 17,300 | 103億6303万 | +0.85% | 5.14 | 1.49 |
| 01/29 | 705 | 712 | 704 | 710 | +0.28% | 22,200 | 103億4846万 | +0.85% | 5.14 | 1.48 |
| 01/28 | 712 | 713 | 705 | 708 | -0.28% | 17,100 | 103億1931万 | +0.57% | 5.12 | 1.48 |
| 01/27 | 707 | 717 | 705 | 710 | +0.28% | 17,200 | 103億4846万 | +0.85% | 5.14 | 1.48 |
| 01/26 | 702 | 711 | 702 | 708 | +1.14% | 28,800 | 103億1931万 | +0.71% | 5.12 | 1.48 |
| 01/23 | 704 | 708 | 698 | 700 | -0.99% | 32,100 | 102億271万 | -0.28% | 5.06 | 1.46 |
| 01/22 | 703 | 714 | 699 | 707 | +1.29% | 24,200 | 103億473万 | +0.71% | 5.12 | 1.48 |
| 01/21 | 699 | 700 | 692 | 698 | -0.71% | 27,800 | 101億7355万 | -0.71% | 5.05 | 1.46 |
| 01/20 | 709 | 710 | 700 | 703 | -0.28% | 24,200 | 102億4643万 | -0.28% | 5.09 | 1.47 |
| 01/19 | 706 | 707 | 702 | 705 | 0% | 11,000 | 102億7558万 | -0.42% | 5.1 | 1.47 |
| 01/16 | 717 | 717 | 699 | 705 | -1.12% | 19,200 | 102億7558万 | -0.84% | 5.1 | 1.47 |
| 01/15 | 701 | 713 | 701 | 713 | +2.15% | 14,400 | 103億9218万 | 0% | 5.16 | 1.49 |
| 01/14 | 703 | 708 | 698 | 698 | 0% | 22,500 | 101億7355万 | -2.51% | 5.05 | 1.46 |
| 01/13 | 710 | 714 | 697 | 698 | -1.69% | 49,900 | 101億7355万 | -3.06% | 5.05 | 1.46 |
| 01/09 | 709 | 716 | 708 | 710 | +0.71% | 12,000 | 103億4846万 | -1.93% | 5.14 | 1.48 |
| 01/08 | 716 | 717 | 703 | 705 | -0.7% | 26,300 | 102億7558万 | -3.03% | 5.1 | 1.47 |
| 01/07 | 715 | 720 | 706 | 710 | -0.7% | 29,200 | 103億4846万 | -2.87% | 5.14 | 1.48 |
| 01/06 | 708 | 718 | 705 | 715 | +1.85% | 36,200 | 104億2133万 | -2.72% | 5.17 | 1.5 |
| 01/05 | 709 | 711 | 699 | 702 | +0.43% | 26,300 | 102億3186万 | -4.88% | 5.08 | 1.47 |
| 2025 | ||||||||||
| 12/30 | 708 | 711 | 699 | 699 | -1.83% | 15,500 | 101億8813万 | -5.67% | 5.06 | 1.35 |
| 12/29 | 715 | 717 | 704 | 712 | +0.56% | 37,600 | 103億7761万 | -4.43% | 5.15 | 1.38 |
| 12/26 | 704 | 712 | 703 | 708 | -0.42% | 33,400 | 103億1931万 | -5.6% | 5.12 | 1.37 |
| 12/25 | 690 | 711 | 676 | 711 | +2.89% | 91,500 | 103億6303万 | -5.7% | 5.14 | 1.38 |
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 | |
| 2015年 9月期 | 654 9/17 | 461 9/25 | 7,528,200 9/17 | 89億7288万 | 63億2492万 | +142.13% 11/2 | - |
| 2016年 9月期 | 15,850 5/16 | 454 10/5 | 12,220,100 11/6 | 2207億4770万 | 62億2888万 | +136.14% 11/9 | -54.13% 6/24 |
| 2017年 9月期 | 3,280 10/6 | 1,355 8/14 | 12,646,800 10/5 | 466億4356万 | 193億3693万 | +14.6% 12/15 | -21.74% 11/16 |
| 2018年 9月期 | 2,765 1/10 | 867 7/12 | 6,913,200 1/10 | 395億7295万 | 125億9126万 | +70.64% 1/9 | -25.75% 2/13 |
| 2019年 9月期 | 1,093 10/1 | 689 12/25 | 654,400 1/9 | 158億7342万 | 100億620万 | +27.24% 7/2 | -27.87% 12/25 |
| 2020年 9月期 | 888 11/5 | 357 3/23 | 2,869,000 7/31 | 129億4286万 | 52億338万 | +40.42% 5/12 | -33.32% 3/19 |
| 2021年 9月期 | 661 4/2 | 427 12/28 | 695,300 12/18 | 96億3427万 | 62億2365万 | +19.24% 3/17 | -15.2% 12/28 |
| 2022年 9月期 | 636 7/22 | 294 3/9 | 3,386,500 7/22 | 92億6989万 | 42億8513万 | +59.04% 6/7 | -12.29% 7/27 |
| 2023年 9月期 | 1,076 8/31 | 399 12/23 | 2,598,200 5/17 | 156億8302万 | 58億1554万 | +46.24% 5/22 | -15.39% 7/5 |
| 2024年 9月期 | 910 10/2 | 492 8/5 | 576,100 11/15 | 132億6352万 | 71億7104万 | +16.84% 9/20 | -25.93% 8/5 |
| 2025年 9月期 | 976 9/12 | 460 4/7 | 1,419,900 9/12 | 142億2549万 | 67億463万 | +23.9% 9/11 | -25.7% 4/7 |
| 最新 | 935 2026/5/28 | 74,100 | 136億2790万 | +0.97% 926 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/05/28 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
294円（2022/03/09） - 218%（3.18倍）
935円（5/28）
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。
