ベイカレント（6532）の時価総額の推移
- 2017年2月28日
- 184億930万
- 2018年2月28日
- 515億1510万
- 2019年2月28日
- 517億5199万
- 2020年2月28日
- 1000億8494万
- 2021年2月26日
- 3332億206万
- 2022年2月28日
- 7047億9074万
- 2023年2月28日
- 8314億5104万
- 2024年2月29日
- 5212億4986万
- 2025年2月28日
- 9676億9915万
- 2026年2月27日
- 6841億296万
2025/11/18～2026/04/16
株価＆時価総額の推移
| 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 | ||||||||||
| 04/16 | 5,755 | 5,766 | 5,287 | 5,300 | -5.14% | 8,055,900 | 8236億8047万 | +13.61% | 16.73 | 6.88 |
| 04/15 | 5,527 | 5,587 | 5,450 | 5,587 | +14.32% | 1,314,800 | 8682億8354万 | +20.46% | 17.64 | 7.25 |
| 04/14 | 4,879 | 4,963 | 4,834 | 4,887 | +6.05% | 2,577,000 | 7594億9556万 | +6.22% | 15.43 | 6.34 |
| 04/13 | 4,427 | 4,638 | 4,386 | 4,608 | +2.04% | 1,841,300 | 7161億3577万 | +0.28% | 14.55 | 5.98 |
| 04/10 | 4,698 | 4,698 | 4,506 | 4,516 | -5.84% | 2,051,400 | 7018億3792万 | -1.85% | 14.26 | 5.86 |
| 04/09 | 4,900 | 4,915 | 4,763 | 4,796 | -1.4% | 1,043,800 | 7453億5312万 | +4.19% | 15.14 | 6.22 |
| 04/08 | 4,957 | 4,971 | 4,846 | 4,864 | +0.52% | 1,184,300 | 7559億2109万 | +5.92% | 15.36 | 6.31 |
| 04/07 | 4,769 | 4,894 | 4,769 | 4,839 | +1.53% | 882,000 | 7520億3581万 | +5.96% | 15.28 | 6.28 |
| 04/06 | 4,722 | 4,812 | 4,695 | 4,766 | +0.83% | 735,000 | 7406億9078万 | +4.86% | 15.05 | 6.18 |
| 04/03 | 4,745 | 4,795 | 4,701 | 4,727 | +2.27% | 824,200 | 7346億2973万 | +4.23% | 14.92 | 6.13 |
| 04/02 | 4,732 | 4,748 | 4,586 | 4,622 | -2.78% | 1,141,600 | 7183億1153万 | +2.28% | 14.59 | 6 |
| 04/01 | 4,607 | 4,754 | 4,561 | 4,754 | +4.74% | 1,110,200 | 7388億2584万 | +5.74% | 15.01 | 6.17 |
| 03/31 | 4,572 | 4,649 | 4,529 | 4,539 | +2.37% | 1,582,700 | 7054億1238万 | +1.75% | 14.33 | 5.89 |
| 03/30 | 4,388 | 4,445 | 4,341 | 4,434 | -2.74% | 1,246,500 | 6890億9419万 | -0.54% | 14 | 5.75 |
| 03/27 | 4,557 | 4,608 | 4,527 | 4,559 | +0.8% | 1,688,000 | 7085億2061万 | +2.15% | 14.39 | 5.92 |
| 03/26 | 4,503 | 4,617 | 4,478 | 4,523 | -0.44% | 971,500 | 7029億2580万 | +1.41% | 14.28 | 5.87 |
| 03/25 | 4,458 | 4,557 | 4,458 | 4,543 | -1.2% | 1,164,500 | 7060億3403万 | +2.04% | 14.34 | 5.89 |
| 03/24 | 4,529 | 4,605 | 4,430 | 4,598 | +2.04% | 1,321,800 | 7145億8166万 | +3.42% | 14.52 | 5.97 |
| 03/23 | 4,421 | 4,550 | 4,398 | 4,506 | -0.95% | 2,257,000 | 7002億8381万 | +1.62% | 14.23 | 5.85 |
| 03/19 | 4,495 | 4,723 | 4,489 | 4,549 | +2.73% | 3,591,600 | 7069億6650万 | +2.59% | 14.36 | 5.9 |
| 03/18 | 4,350 | 4,428 | 4,293 | 4,428 | +0.98% | 931,800 | 6881億6172万 | -0.58% | 13.98 | 5.75 |
| 03/17 | 4,400 | 4,419 | 4,326 | 4,385 | 0% | 893,600 | 6814億7903万 | -1.99% | 13.84 | 5.69 |
| 03/16 | 4,377 | 4,430 | 4,341 | 4,385 | +1.81% | 1,760,300 | 6814億7903万 | -2.36% | 13.84 | 5.69 |
| 03/13 | 4,405 | 4,442 | 4,307 | 4,307 | -6.67% | 2,619,500 | 6693億5694万 | -4.69% | 13.6 | 5.59 |
| 03/12 | 4,538 | 4,618 | 4,496 | 4,615 | +0.26% | 1,475,600 | 7172億2365万 | +1.45% | 14.57 | 5.99 |
| 03/11 | 4,608 | 4,750 | 4,565 | 4,603 | -1.6% | 1,809,300 | 7153億5872万 | +0.37% | 14.53 | 5.97 |
| 03/10 | 4,600 | 4,700 | 4,536 | 4,678 | -1.08% | 1,828,500 | 7270億1457万 | +1.21% | 14.77 | 6.07 |
| 03/09 | 4,703 | 4,756 | 4,589 | 4,729 | -0.78% | 2,336,300 | 7349億4055万 | +1.66% | 14.93 | 6.14 |
| 03/06 | 4,711 | 4,882 | 4,631 | 4,766 | +4.27% | 3,341,900 | 7406億9078万 | +1.51% | 15.05 | 6.18 |
| 03/05 | 4,638 | 4,658 | 4,463 | 4,571 | +1.62% | 2,766,500 | 7103億8555万 | -3.91% | 14.43 | 5.93 |
| 03/04 | 4,399 | 4,565 | 4,320 | 4,498 | +5.61% | 3,444,600 | 6990億4052万 | -6.74% | 14.2 | 5.84 |
| 03/03 | 4,361 | 4,373 | 4,210 | 4,259 | -0.75% | 1,913,100 | 6618億9719万 | -12.85% | 13.45 | 5.53 |
| 03/02 | 4,435 | 4,459 | 4,291 | 4,291 | -4.75% | 2,698,100 | 6668億7036万 | -13.49% | 13.55 | 5.57 |
| 02/27 | 4,535 | 4,601 | 4,421 | 4,505 | +4.16% | 3,088,600 | 7001億2840万 | -10.51% | 18.08 | 5.85 |
| 02/26 | 4,120 | 4,377 | 4,117 | 4,325 | +6.5% | 3,325,100 | 6721億5434万 | -15.25% | 17.36 | 5.61 |
| 02/25 | 3,985 | 4,198 | 3,930 | 4,061 | +5.18% | 3,113,600 | 6311億2573万 | -21.87% | 16.3 | 5.27 |
| 02/24 | 3,920 | 3,935 | 3,780 | 3,861 | -13.82% | 4,974,400 | 6000億4345万 | -27.16% | 15.49 | 5.01 |
| 02/20 | 4,525 | 4,549 | 4,413 | 4,480 | -1.52% | 2,034,400 | 6962億4311万 | -17.22% | 17.98 | 5.81 |
| 02/19 | 4,600 | 4,628 | 4,458 | 4,549 | +1.68% | 2,786,400 | 7069億6650万 | -17.61% | 18.26 | 5.9 |
| 02/18 | 4,343 | 4,479 | 4,309 | 4,474 | +2.99% | 1,448,800 | 6953億1064万 | -20.24% | 17.95 | 5.8 |
| 02/17 | 4,320 | 4,398 | 4,245 | 4,344 | -0.84% | 1,794,200 | 6751億716万 | -23.84% | 17.43 | 5.64 |
| 02/16 | 4,332 | 4,532 | 4,288 | 4,381 | +2.07% | 2,639,300 | 6808億5738万 | -24.54% | 17.58 | 5.68 |
| 02/13 | 4,357 | 4,430 | 4,223 | 4,292 | -4.94% | 3,864,200 | 6670億2577万 | -27.29% | 17.22 | 5.57 |
| 02/12 | 4,830 | 4,853 | 4,512 | 4,515 | -10.42% | 3,166,300 | 7016億8251万 | -24.71% | 18.12 | 5.86 |
| 02/10 | 4,996 | 5,184 | 4,962 | 5,040 | +2.31% | 1,539,100 | 7832億7350万 | -17.12% | 20.23 | 6.54 |
| 02/09 | 4,978 | 4,987 | 4,852 | 4,926 | +2.16% | 2,127,100 | 7655億5660万 | -19.72% | 19.77 | 6.39 |
| 02/06 | 4,891 | 4,908 | 4,727 | 4,822 | -4.99% | 1,945,800 | 7493億9381万 | -22.21% | 19.35 | 6.26 |
| 02/05 | 5,010 | 5,231 | 5,000 | 5,075 | +0.24% | 2,436,900 | 7887億1290万 | -19.05% | 20.37 | 6.58 |
| 02/04 | 5,250 | 5,327 | 5,063 | 5,063 | -8.49% | 3,798,000 | 7868億4796万 | -20.02% | 20.32 | 6.57 |
| 02/03 | 5,503 | 5,534 | 5,428 | 5,533 | +0.55% | 1,054,600 | 8598億9133万 | -13.41% | 22.2 | 7.18 |
| 02/02 | 5,541 | 5,559 | 5,330 | 5,503 | +1.14% | 1,670,700 | 8552億2898万 | -14.43% | 22.08 | 7.14 |
| 01/30 | 5,742 | 5,750 | 5,423 | 5,441 | -6.19% | 2,086,800 | 8455億9348万 | -16.02% | 21.84 | 7.06 |
| 01/29 | 5,969 | 6,075 | 5,771 | 5,800 | -8.17% | 1,954,700 | 9013億8617万 | -11.12% | 23.28 | 7.53 |
| 01/28 | 6,090 | 6,378 | 6,066 | 6,316 | +1.54% | 900,300 | 9815億7846万 | -3.73% | 25.35 | 8.19 |
| 01/27 | 6,057 | 6,300 | 6,052 | 6,220 | +1.78% | 997,400 | 9666億5897万 | -5.46% | 24.96 | 8.07 |
| 01/26 | 5,897 | 6,119 | 5,891 | 6,111 | +0.76% | 1,241,700 | 9497億1912万 | -7.25% | 24.52 | 7.93 |
| 01/23 | 6,172 | 6,254 | 6,065 | 6,065 | -1.27% | 1,135,000 | 9425億7020万 | -8.23% | 24.34 | 7.87 |
| 01/22 | 6,271 | 6,322 | 6,100 | 6,143 | -1.65% | 1,238,800 | 9546億9229万 | -7.37% | 24.65 | 7.97 |
| 01/21 | 6,526 | 6,583 | 6,200 | 6,246 | -6.64% | 1,570,400 | 9706億9966万 | -6.12% | 25.07 | 8.1 |
| 01/20 | 6,552 | 6,752 | 6,548 | 6,690 | +0.74% | 770,300 | 1兆397億 | +0.41% | 26.85 | 8.68 |
| 01/19 | 6,686 | 6,692 | 6,534 | 6,641 | +0.24% | 958,600 | 1兆320億 | -0.24% | 26.65 | 8.62 |
| 01/16 | 6,989 | 6,989 | 6,482 | 6,625 | -8.02% | 2,667,300 | 1兆296億 | -0.44% | 26.59 | 8.6 |
| 01/15 | 6,999 | 7,222 | 6,715 | 7,203 | +6.43% | 2,691,600 | 1兆1194億 | +8.14% | 28.91 | 9.35 |
| 01/14 | 6,820 | 6,920 | 6,734 | 6,768 | -0.88% | 1,539,600 | 1兆518億 | +1.96% | 27.16 | 8.78 |
| 01/13 | 7,099 | 7,099 | 6,828 | 6,828 | -1.23% | 1,774,900 | 1兆611億 | +2.89% | 27.4 | 8.86 |
| 01/09 | 6,993 | 6,993 | 6,801 | 6,913 | +1.77% | 1,631,800 | 1兆743億 | +4.41% | 27.74 | 8.97 |
| 01/08 | 6,651 | 6,798 | 6,646 | 6,793 | +2.15% | 1,068,400 | 1兆557億 | +2.88% | 27.26 | 8.81 |
| 01/07 | 6,505 | 6,684 | 6,503 | 6,650 | +0.68% | 871,700 | 1兆334億 | +0.79% | 26.69 | 8.63 |
| 01/06 | 6,495 | 6,606 | 6,444 | 6,605 | +2.91% | 962,000 | 1兆264億 | 0% | 26.51 | 8.57 |
| 01/05 | 6,540 | 6,569 | 6,382 | 6,418 | -1.26% | 957,400 | 9974億3042万 | -2.89% | 25.76 | 8.33 |
| 2025 | ||||||||||
| 12/30 | 6,572 | 6,584 | 6,485 | 6,500 | -1.19% | 424,400 | 1兆101億 | -1.83% | 26.08 | 8.43 |
| 12/29 | 6,618 | 6,630 | 6,550 | 6,578 | -0.33% | 472,600 | 1兆222億 | -0.8% | 26.4 | 8.53 |
| 12/26 | 6,550 | 6,623 | 6,532 | 6,600 | +0.73% | 396,900 | 1兆257億 | -0.63% | 26.49 | 8.56 |
| 12/25 | 6,588 | 6,591 | 6,516 | 6,552 | -0.26% | 341,300 | 1兆182億 | -1.44% | 26.29 | 8.5 |
| 12/24 | 6,606 | 6,673 | 6,569 | 6,569 | -2.04% | 456,200 | 1兆208億 | -1.2% | 26.36 | 8.52 |
| 12/23 | 6,643 | 6,710 | 6,600 | 6,706 | +1.45% | 526,400 | 1兆421億 | +0.84% | 26.91 | 8.7 |
| 12/22 | 6,722 | 6,755 | 6,565 | 6,610 | -1.14% | 613,500 | 1兆272億 | -0.75% | 26.53 | 8.58 |
| 12/19 | 6,748 | 6,853 | 6,686 | 6,686 | -0.86% | 1,163,500 | 1兆390億 | +0.21% | 26.83 | 8.67 |
| 12/18 | 6,450 | 6,747 | 6,436 | 6,744 | +4.23% | 1,216,900 | 1兆480億 | +1.03% | 27.06 | 8.75 |
| 12/17 | 6,680 | 6,686 | 6,428 | 6,470 | -2.25% | 678,700 | 1兆55億 | -2.97% | 25.96 | 8.39 |
| 12/16 | 6,552 | 6,677 | 6,473 | 6,619 | -0.38% | 734,000 | 1兆286億 | -0.71% | 26.56 | 8.59 |
| 12/15 | 6,584 | 6,687 | 6,565 | 6,644 | -0.26% | 725,700 | 1兆325億 | -0.32% | 26.66 | 8.62 |
| 12/12 | 6,672 | 6,772 | 6,633 | 6,661 | +2.57% | 1,256,800 | 1兆351億 | -0.18% | 26.73 | 8.64 |
| 12/11 | 6,541 | 6,607 | 6,458 | 6,494 | -0.75% | 595,200 | 1兆92億 | -2.81% | 26.06 | 8.43 |
| 12/10 | 6,600 | 6,653 | 6,543 | 6,543 | -0.24% | 638,200 | 1兆168億 | -2.42% | 26.26 | 8.49 |
| 12/09 | 6,708 | 6,736 | 6,517 | 6,559 | -3.66% | 742,000 | 1兆193億 | -2.45% | 26.32 | 8.51 |
| 12/08 | 6,738 | 6,905 | 6,708 | 6,808 | +2.56% | 905,800 | 1兆580億 | +0.95% | 27.32 | 8.83 |
| 12/05 | 6,580 | 6,665 | 6,533 | 6,638 | -0.98% | 619,200 | 1兆316億 | -1.72% | 26.64 | 8.61 |
| 12/04 | 6,511 | 6,774 | 6,500 | 6,704 | +3.73% | 1,202,000 | 1兆418億 | -1.02% | 26.9 | 8.7 |
| 12/03 | 6,498 | 6,499 | 6,347 | 6,463 | -0.12% | 775,100 | 1兆44億 | -5.03% | 25.94 | 8.39 |
| 12/02 | 6,557 | 6,571 | 6,370 | 6,471 | -2.79% | 982,800 | 1兆56億 | -5.6% | 25.97 | 8.4 |
| 12/01 | 6,719 | 6,854 | 6,643 | 6,657 | -2.63% | 1,041,900 | 1兆345億 | -3.48% | 26.71 | 8.64 |
| 11/28 | 6,820 | 6,851 | 6,752 | 6,837 | +2.01% | 704,200 | 1兆625億 | -1.27% | 27.44 | 9.89 |
| 11/27 | 6,742 | 6,844 | 6,682 | 6,702 | -0.13% | 603,000 | 1兆415億 | -3.55% | 26.9 | 9.69 |
| 11/26 | 6,726 | 6,746 | 6,548 | 6,711 | -0.56% | 942,600 | 1兆429億 | -3.85% | 26.93 | 9.71 |
| 11/25 | 6,911 | 6,950 | 6,748 | 6,749 | -1.39% | 950,100 | 1兆488億 | -3.7% | 27.08 | 9.76 |
| 11/21 | 6,696 | 6,854 | 6,649 | 6,844 | +1.3% | 839,200 | 1兆636億 | -2.78% | 27.47 | 9.9 |
| 11/20 | 6,575 | 6,832 | 6,575 | 6,756 | +2.78% | 993,500 | 1兆499億 | -4.47% | 27.11 | 9.77 |
| 11/19 | 6,653 | 6,710 | 6,550 | 6,573 | -0.33% | 870,900 | 1兆215億 | -7.89% | 26.38 | 9.51 |
| 11/18 | 6,763 | 6,817 | 6,514 | 6,595 | -5.29% | 1,046,200 | 1兆249億 | -8.53% | 26.47 | 9.54 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 2月期 | 200 1,999 9/2 | 81 809 12/27 808 12/22 | 33,425,000 3,342,500 9/2 | 309億2453万 | 125億1523万 | 184億930万 2/28 |
| 2018年 2月期 | 367 3,670 1/22 | 116 1,156 3/1 | 17,795,000 1,779,500 8/7 | 567億7490万 | 178億8332万 | 515億1510万 2/28 |
| 2019年 2月期 | 444 4,440 5/15 | 194 1,940 10/30 | 10,831,000 1,083,100 1/15 | 686億8680万 | 301億4981万 | 517億5199万 2/28 |
| 2020年 2月期 | 848 8,480 2/7 | 321 3,210 4/12 | 6,429,000 642,900 1/16 | 1317億8887万 | 498億8706万 | 1000億8494万 2/28 |
| 2021年 2月期 | 2,250 22,500 2/25 | 378 3,775 3/19 | 12,057,000 1,205,700 7/17 | 3496億7567万 | 586億6780万 | 3332億206万 2/26 |
| 2022年 2月期 | 6,340 63,400 9/21 | 2,048 20,480 3/4 | 12,352,000 1,235,200 10/19 | 9853億833万 | 3182億8256万 | 7047億9074万 2/28 |
| 2023年 2月期 | 5,830 1/19 | 3,110 31,100 6/20 | 7,348,000 734,800 5/30 | 9060億4852万 | 4833億2948万 | 8314億5104万 2/28 |
| 2024年 2月期 | 5,939 6/22 | 2,951 2/9 | 11,736,000 2/29 | 9229億8836万 | 4586億1907万 | 5212億4986万 2/29 |
| 2025年 2月期 | 7,122 2/18 | 2,788 4/3 | 8,797,700 4/16 | 1兆1068億 | 4332億8701万 | 9676億9915万 2/28 |
| 2026年 2月期 | 9,075 10/7 10/6 | 3,780 2/24 | 10,997,300 9/30 | 1兆4103億 | 5874億5512万 | 6841億296万 2/27 |
| 最新 | 5,300 2026/4/16 | 8,055,900 | 8236億8047万 | |||
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。
