ベイカレント（6532）の株価チャート
株価
7/15
- 前日 (7/14)
- 6,848
- 始値
- 6,713
- 高値
- 6,780
- 安値
- 6,364
- 終値 -6.79%
- 6,383
- 出来高 +42.18%
- 2,192,800
乖離率
- 株価（5日）
移動平均値 - -4.17%
6,661 - 株価（25日）
移動平均値 - +5.1%
6,073 - 出来高（5日）
移動平均値 - +32.42%
1,655,920
2026/02/18～2026/07/15
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 | ||||||||||
| 07/15 | 6,713 | 6,780 | 6,364 | 6,383 | -6.79% | 2,192,800 | 9919億9103万 | +5.1% | 19.89 | 8.7 |
| 07/14 | 6,865 | 7,008 | 6,807 | 6,848 | +2.04% | 1,542,300 | 1兆642億 | +13.17% | 21.34 | 9.34 |
| 07/13 | 6,700 | 6,761 | 6,605 | 6,711 | +0.28% | 1,492,900 | 1兆429億 | +11.61% | 20.91 | 9.15 |
| 07/10 | 6,800 | 6,824 | 6,568 | 6,692 | +0.33% | 1,638,400 | 1兆400億 | +11.85% | 20.85 | 9.12 |
| 07/09 | 6,633 | 6,799 | 6,598 | 6,670 | -0.89% | 1,413,200 | 1兆365億 | +12.03% | 20.79 | 9.09 |
| 07/08 | 6,899 | 6,963 | 6,715 | 6,730 | -2.46% | 1,545,100 | 1兆459億 | +13.64% | 20.97 | 9.18 |
| 07/07 | 6,887 | 7,011 | 6,801 | 6,900 | +1.26% | 1,762,600 | 1兆723億 | +17.15% | 21.5 | 9.41 |
| 07/06 | 6,664 | 6,890 | 6,660 | 6,814 | +2.14% | 1,316,600 | 1兆589億 | +16.38% | 21.23 | 9.29 |
| 07/03 | 6,939 | 6,939 | 6,565 | 6,671 | +1.77% | 2,206,200 | 1兆367億 | +14.54% | 20.79 | 9.1 |
| 07/02 | 6,750 | 6,940 | 6,545 | 6,555 | +4.25% | 2,776,700 | 1兆187億 | +13.37% | 20.43 | 8.94 |
| 07/01 | 6,294 | 6,404 | 6,182 | 6,288 | +4.17% | 1,909,500 | 9772億2694万 | +9.6% | 19.59 | 8.57 |
| 06/30 | 5,968 | 6,134 | 5,927 | 6,036 | -0.53% | 1,225,700 | 9380億6327万 | +5.56% | 18.81 | 8.23 |
| 06/29 | 5,823 | 6,069 | 5,823 | 6,068 | +9.71% | 1,994,200 | 9430億3643万 | +6.38% | 18.91 | 8.27 |
| 06/26 | 5,480 | 5,562 | 5,406 | 5,531 | +0.45% | 954,100 | 8595億8050万 | -2.76% | 17.24 | 7.54 |
| 06/25 | 5,535 | 5,565 | 5,432 | 5,506 | +0.18% | 710,700 | 8556億9522万 | -3.37% | 17.16 | 7.51 |
| 06/24 | 5,428 | 5,623 | 5,368 | 5,496 | +2.67% | 1,142,600 | 8541億4110万 | -3.56% | 17.13 | 7.49 |
| 06/23 | 5,370 | 5,442 | 5,230 | 5,353 | -1.92% | 1,233,500 | 8319億1727万 | -6.05% | 16.68 | 7.3 |
| 06/22 | 5,438 | 5,492 | 5,360 | 5,458 | +0.39% | 955,100 | 8482億3547万 | -4.48% | 17.01 | 7.44 |
| 06/19 | 5,322 | 5,442 | 5,138 | 5,437 | -5.95% | 2,788,900 | 8449億7183万 | -4.76% | 16.94 | 7.41 |
| 06/18 | 5,586 | 5,781 | 5,554 | 5,781 | +3.51% | 1,072,500 | 8984億3336万 | +1.49% | 18.01 | 7.88 |
| 06/17 | 5,538 | 5,662 | 5,467 | 5,585 | +0.99% | 876,000 | 8679億7272万 | -1.39% | 17.4 | 7.61 |
| 06/16 | 5,440 | 5,536 | 5,303 | 5,530 | +0.84% | 1,273,300 | 8594億2509万 | -2.09% | 17.23 | 7.54 |
| 06/15 | 5,621 | 5,668 | 5,484 | 5,484 | -1.1% | 1,089,500 | 8522億7617万 | -2.56% | 17.09 | 7.48 |
| 06/12 | 5,761 | 5,801 | 5,456 | 5,545 | -3.7% | 1,819,300 | 8617億5626万 | -1.32% | 17.28 | 7.56 |
| 06/11 | 5,831 | 5,861 | 5,583 | 5,758 | -1.25% | 1,391,800 | 8948億5889万 | +2.67% | 17.94 | 7.85 |
| 06/10 | 5,885 | 5,952 | 5,794 | 5,831 | -1.05% | 1,019,000 | 9062億393万 | +4.44% | 18.17 | 7.95 |
| 06/09 | 5,999 | 6,020 | 5,873 | 5,893 | -1.16% | 1,244,100 | 9158億3943万 | +6.12% | 18.36 | 8.03 |
| 06/08 | 6,000 | 6,140 | 5,913 | 5,962 | -0.15% | 1,687,100 | 9265億6282万 | +8.01% | 18.58 | 8.13 |
| 06/05 | 5,957 | 6,044 | 5,900 | 5,971 | +1.95% | 1,043,800 | 9279億6152万 | +8.74% | 18.61 | 8.14 |
| 06/04 | 5,850 | 5,962 | 5,807 | 5,857 | -1.56% | 1,433,700 | 9102億4462万 | +7.37% | 18.25 | 7.99 |
| 06/03 | 5,848 | 5,963 | 5,718 | 5,950 | -0.92% | 1,324,000 | 9246億9788万 | +9.48% | 18.54 | 8.11 |
| 06/02 | 6,263 | 6,315 | 5,971 | 6,005 | -0.71% | 1,961,700 | 9332億4551万 | +10.92% | 18.71 | 8.19 |
| 06/01 | 5,980 | 6,237 | 5,886 | 6,048 | +7.69% | 2,585,600 | 9399億2820万 | +11.71% | 18.85 | 8.25 |
| 05/29 | 5,609 | 5,780 | 5,540 | 5,616 | +3.14% | 1,660,200 | 8727億9047万 | +3.98% | 17.5 | 7.76 |
| 05/28 | 5,650 | 5,744 | 5,414 | 5,445 | -6.28% | 1,398,200 | 8462億1512万 | +0.76% | 16.97 | 7.52 |
| 05/27 | 5,716 | 5,879 | 5,641 | 5,810 | +2.41% | 1,462,000 | 9029億4029万 | +7.37% | 18.11 | 8.02 |
| 05/26 | 5,732 | 5,811 | 5,588 | 5,673 | -0.16% | 1,177,800 | 8816億4892万 | +5.23% | 17.68 | 7.84 |
| 05/25 | 5,776 | 5,787 | 5,573 | 5,682 | -1.47% | 1,200,900 | 8830億4763万 | +5.46% | 17.71 | 7.85 |
| 05/22 | 5,525 | 5,767 | 5,448 | 5,767 | +4.15% | 1,709,100 | 8962億5760万 | +7.67% | 17.97 | 7.97 |
| 05/21 | 5,459 | 5,594 | 5,381 | 5,537 | +1.19% | 1,046,700 | 8605億1297万 | +4.29% | 17.25 | 7.65 |
| 05/20 | 5,760 | 5,794 | 5,457 | 5,472 | -4.93% | 2,034,900 | 8504億1123万 | +3.85% | 17.05 | 7.56 |
| 05/19 | 5,556 | 5,777 | 5,507 | 5,756 | +8.24% | 2,795,700 | 8945億4807万 | +9.81% | 17.94 | 7.95 |
| 05/18 | 5,280 | 5,387 | 5,213 | 5,318 | +3.97% | 1,477,200 | 8264億7787万 | +2.15% | 16.57 | 7.35 |
| 05/15 | 5,010 | 5,124 | 4,981 | 5,115 | +2.32% | 1,461,900 | 7949億2936万 | -1.39% | 15.94 | 7.07 |
| 05/14 | 5,068 | 5,080 | 4,943 | 4,999 | -3.27% | 1,259,400 | 7769億163万 | -3.36% | 15.58 | 6.9 |
| 05/13 | 5,131 | 5,241 | 5,045 | 5,168 | +2.72% | 1,391,100 | 8031億6616万 | +0.12% | 16.1 | 7.14 |
| 05/12 | 5,103 | 5,161 | 5,005 | 5,031 | -4.39% | 1,677,900 | 7818億7480万 | -2.12% | 15.68 | 6.95 |
| 05/11 | 5,300 | 5,399 | 5,208 | 5,262 | -0.25% | 1,435,300 | 8177億7483万 | +2.59% | 16.4 | 7.27 |
| 05/08 | 5,225 | 5,419 | 5,175 | 5,275 | +2.93% | 1,698,600 | 8197億9518万 | +3.43% | 16.44 | 7.29 |
| 05/07 | 5,150 | 5,232 | 5,014 | 5,125 | +0.73% | 1,566,900 | 7964億8347万 | +1.16% | 15.97 | 7.08 |
| 05/01 | 4,985 | 5,158 | 4,960 | 5,088 | +0.55% | 1,525,600 | 7907億3325万 | +0.87% | 15.86 | 7.03 |
| 04/30 | 5,225 | 5,261 | 4,968 | 5,060 | -3.45% | 2,349,000 | 7863億8173万 | +0.78% | 15.77 | 6.99 |
| 04/28 | 5,104 | 5,299 | 5,100 | 5,241 | +3.33% | 1,692,400 | 8145億1119万 | +4.82% | 16.33 | 7.24 |
| 04/27 | 5,331 | 5,342 | 5,044 | 5,072 | -5.41% | 2,373,900 | 7882億4667万 | +1.95% | 15.81 | 7.01 |
| 04/24 | 5,469 | 5,542 | 5,330 | 5,362 | -1% | 1,610,300 | 8333億1598万 | +8.28% | 16.71 | 7.41 |
| 04/23 | 5,759 | 5,760 | 5,360 | 5,416 | -9.73% | 3,369,400 | 8417億819万 | +10.08% | 16.88 | 7.48 |
| 04/22 | 5,893 | 6,030 | 5,871 | 6,000 | +4.44% | 2,553,400 | 9324億6846万 | +22.95% | 18.7 | 8.29 |
| 04/21 | 5,848 | 5,916 | 5,685 | 5,745 | +0.91% | 2,234,900 | 8928億3855万 | +19.31% | 17.9 | 7.94 |
| 04/20 | 5,810 | 5,939 | 5,693 | 5,693 | +1.33% | 2,834,000 | 8847億5715万 | +19.58% | 17.74 | 7.86 |
| 04/17 | 5,338 | 5,694 | 5,335 | 5,618 | +6% | 3,915,500 | 8731億130万 | +19.38% | 17.51 | 7.76 |
| 04/16 | 5,755 | 5,766 | 5,287 | 5,300 | -5.14% | 8,055,900 | 8236億8047万 | +13.61% | 16.52 | 7.32 |
| 04/15 | 5,527 | 5,587 | 5,450 | 5,587 | +14.32% | 1,314,800 | 8682億8354万 | +20.46% | 17.41 | 7.72 |
| 04/14 | 4,879 | 4,963 | 4,834 | 4,887 | +6.05% | 2,577,000 | 7594億9556万 | +6.22% | 15.23 | 6.75 |
| 04/13 | 4,427 | 4,638 | 4,386 | 4,608 | +2.04% | 1,841,300 | 7161億3577万 | +0.28% | 14.36 | 6.36 |
| 04/10 | 4,698 | 4,698 | 4,506 | 4,516 | -5.84% | 2,051,400 | 7018億3792万 | -1.85% | 14.07 | 6.24 |
| 04/09 | 4,900 | 4,915 | 4,763 | 4,796 | -1.4% | 1,043,800 | 7453億5312万 | +4.19% | 14.95 | 6.62 |
| 04/08 | 4,957 | 4,971 | 4,846 | 4,864 | +0.52% | 1,184,300 | 7559億2109万 | +5.92% | 15.16 | 6.72 |
| 04/07 | 4,769 | 4,894 | 4,769 | 4,839 | +1.53% | 882,000 | 7520億3581万 | +5.96% | 15.08 | 6.68 |
| 04/06 | 4,722 | 4,812 | 4,695 | 4,766 | +0.83% | 735,000 | 7406億9078万 | +4.86% | 14.85 | 6.58 |
| 04/03 | 4,745 | 4,795 | 4,701 | 4,727 | +2.27% | 824,200 | 7346億2973万 | +4.23% | 14.73 | 6.53 |
| 04/02 | 4,732 | 4,748 | 4,586 | 4,622 | -2.78% | 1,141,600 | 7183億1153万 | +2.28% | 14.4 | 6.38 |
| 04/01 | 4,607 | 4,754 | 4,561 | 4,754 | +4.74% | 1,110,200 | 7388億2584万 | +5.74% | 14.81 | 6.57 |
| 03/31 | 4,572 | 4,649 | 4,529 | 4,539 | +2.37% | 1,582,700 | 7054億1238万 | +1.75% | 14.14 | 6.27 |
| 03/30 | 4,388 | 4,445 | 4,341 | 4,434 | -2.74% | 1,246,500 | 6890億9419万 | -0.54% | 13.82 | 6.12 |
| 03/27 | 4,557 | 4,608 | 4,527 | 4,559 | +0.8% | 1,688,000 | 7085億2061万 | +2.15% | 14.21 | 6.3 |
| 03/26 | 4,503 | 4,617 | 4,478 | 4,523 | -0.44% | 971,500 | 7029億2580万 | +1.41% | 14.09 | 6.25 |
| 03/25 | 4,458 | 4,557 | 4,458 | 4,543 | -1.2% | 1,164,500 | 7060億3403万 | +2.04% | 14.16 | 6.27 |
| 03/24 | 4,529 | 4,605 | 4,430 | 4,598 | +2.04% | 1,321,800 | 7145億8166万 | +3.42% | 14.33 | 6.35 |
| 03/23 | 4,421 | 4,550 | 4,398 | 4,506 | -0.95% | 2,257,000 | 7002億8381万 | +1.62% | 14.04 | 6.22 |
| 03/19 | 4,495 | 4,723 | 4,489 | 4,549 | +2.73% | 3,591,600 | 7069億6650万 | +2.59% | 14.18 | 6.28 |
| 03/18 | 4,350 | 4,428 | 4,293 | 4,428 | +0.98% | 931,800 | 6881億6172万 | -0.58% | 13.8 | 6.12 |
| 03/17 | 4,400 | 4,419 | 4,326 | 4,385 | 0% | 893,600 | 6814億7903万 | -1.99% | 13.66 | 6.06 |
| 03/16 | 4,377 | 4,430 | 4,341 | 4,385 | +1.81% | 1,760,300 | 6814億7903万 | -2.36% | 13.66 | 6.06 |
| 03/13 | 4,405 | 4,442 | 4,307 | 4,307 | -6.67% | 2,619,500 | 6693億5694万 | -4.69% | 13.42 | 5.95 |
| 03/12 | 4,538 | 4,618 | 4,496 | 4,615 | +0.26% | 1,475,600 | 7172億2365万 | +1.45% | 14.38 | 6.37 |
| 03/11 | 4,608 | 4,750 | 4,565 | 4,603 | -1.6% | 1,809,300 | 7153億5872万 | +0.37% | 14.34 | 6.36 |
| 03/10 | 4,600 | 4,700 | 4,536 | 4,678 | -1.08% | 1,828,500 | 7270億1457万 | +1.21% | 14.58 | 6.46 |
| 03/09 | 4,703 | 4,756 | 4,589 | 4,729 | -0.78% | 2,336,300 | 7349億4055万 | +1.66% | 14.74 | 6.53 |
| 03/06 | 4,711 | 4,882 | 4,631 | 4,766 | +4.27% | 3,341,900 | 7406億9078万 | +1.51% | 14.85 | 6.58 |
| 03/05 | 4,638 | 4,658 | 4,463 | 4,571 | +1.62% | 2,766,500 | 7103億8555万 | -3.91% | 14.24 | 6.31 |
| 03/04 | 4,399 | 4,565 | 4,320 | 4,498 | +5.61% | 3,444,600 | 6990億4052万 | -6.74% | 14.02 | 6.21 |
| 03/03 | 4,361 | 4,373 | 4,210 | 4,259 | -0.75% | 1,913,100 | 6618億9719万 | -12.85% | 13.27 | 5.88 |
| 03/02 | 4,435 | 4,459 | 4,291 | 4,291 | -4.75% | 2,698,100 | 6668億7036万 | -13.49% | 13.37 | 5.93 |
| 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 |
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 | |
| 2017年 2月期 | 200 1,999 9/2 | 81 814 12/28 809 12/27 他2件 | 33,425,000 3,342,500 9/2 | 309億2453万 | 125億9258万 | +32.93% 1/23 | -42.94% 12/13 |
| 2018年 2月期 | 367 3,670 1/22 | 116 1,164 3/2 1,156 3/1 | 17,795,000 1,779,500 8/7 | 567億7490万 | 180億708万 | +26.29% 4/19 | -20.01% 8/7 |
| 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 | +24.94% 1/25 | -23.61% 10/29 |
| 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 | +34.1% 1/20 | -41.41% 3/19 |
| 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 | +41.32% 7/17 | -19.68% 4/6 |
| 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 | +21.52% 9/2 | -22.17% 10/18 |
| 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 | +26.69% 1/19 | -17.25% 6/15 |
| 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 | +13.75% 11/21 | -24.91% 1/18 |
| 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 | +31.99% 7/18 | -10.76% 3/10 |
| 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 | +17.96% 4/11 | -27.29% 2/13 |
| 最新 | 6,383 2026/7/15 | 2,192,800 | 9919億9103万 | +5.1% 6,073 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 288%（3.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 142%（2.42倍）
- 2020/12/30 vs 2019/12/30
- 224%（3.24倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/07/15 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
81円（2016/12/28） - 7742%（78.42倍）
6,383円（7/15）
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。
