- 6532
- 2026/09/16
- 時価
- 1兆1769億円
- PER 予
- 23.6倍
- 2017年以降
- 5.86-63.39倍
（2017-2026年） - PBR
- 10.32倍
- 2017年以降
- 1.18-23.63倍
（2017-2026年） - 配当 予
- 1.72%
- ROE 予
- 43.75%
- ROA 予
- 33.41%
- 資料
- Link
- CSV,JSON
ベイカレント（6532）の株価チャート
株価
9/17
- 前日 (9/16)
- 7,573
- 始値
- 7,650
- 高値
- 7,905
- 安値
- 7,571
- 終値 +3.53%
- 7,840
- 出来高 +16.8%
- 909,400
乖離率
- 株価（5日）
移動平均値 - +2.75%
7,630 - 株価（25日）
移動平均値 - +2.12%
7,677 - 出来高（5日）
移動平均値 - -7.75%
985,820
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 7,650 | 7,905 | 7,571 | 7,840 | +3.53% | 909,400 | - | +2.12% | - | - |
| 09/16 | 7,633 | 7,689 | 7,551 | 7,573 | -1.78% | 778,600 | - | -1.11% | - | - |
| 09/15 | 7,839 | 7,859 | 7,616 | 7,710 | +0.25% | 981,200 | - | +0.78% | - | - |
| 09/14 | 7,421 | 7,740 | 7,421 | 7,691 | +4.82% | 1,239,200 | - | +0.69% | - | - |
| 09/11 | 7,345 | 7,371 | 7,192 | 7,337 | -0.53% | 1,020,700 | - | -3.65% | - | - |
| 09/10 | 7,200 | 7,435 | 7,191 | 7,376 | +2.23% | 1,200,900 | - | -2.99% | - | - |
| 09/09 | 7,113 | 7,329 | 7,106 | 7,215 | -1.64% | 1,008,100 | - | -4.9% | - | - |
| 09/08 | 7,400 | 7,471 | 7,315 | 7,335 | -0.92% | 613,600 | - | -3.12% | - | - |
| 09/07 | 7,711 | 7,754 | 7,401 | 7,403 | -5.38% | 1,300,700 | - | -2.04% | - | - |
| 09/04 | 8,011 | 8,019 | 7,814 | 7,824 | -0.47% | 875,300 | - | +3.67% | - | - |
| 09/03 | 7,810 | 7,864 | 7,689 | 7,861 | -0.32% | 1,135,400 | - | +4.44% | - | - |
| 09/02 | 8,050 | 8,050 | 7,849 | 7,886 | -3.16% | 1,261,900 | - | +5.02% | - | - |
| 09/01 | 8,206 | 8,270 | 8,119 | 8,143 | -0.6% | 1,127,300 | - | +8.85% | - | - |
| 08/31 | 8,113 | 8,209 | 8,061 | 8,192 | +0.81% | 1,342,800 | - | +10.12% | - | - |
| 08/28 | 7,922 | 8,210 | 7,922 | 8,126 | +2.09% | 1,152,800 | - | +10.23% | - | - |
| 08/27 | 7,830 | 8,107 | 7,782 | 7,960 | +2.43% | 968,000 | - | +9.1% | - | - |
| 08/26 | 7,739 | 7,927 | 7,739 | 7,771 | -0.5% | 697,600 | - | +7.53% | - | - |
| 08/25 | 7,840 | 7,885 | 7,735 | 7,810 | +0.19% | 840,200 | - | +8.87% | - | - |
| 08/24 | 7,480 | 7,811 | 7,450 | 7,795 | +4.14% | 1,217,700 | - | +9.42% | - | - |
| 08/21 | 7,650 | 7,709 | 7,456 | 7,485 | -2.98% | 1,025,900 | - | +5.69% | - | - |
| 08/20 | 7,800 | 7,834 | 7,636 | 7,715 | +3.88% | 1,085,400 | - | +9.62% | - | - |
| 08/19 | 7,518 | 7,542 | 7,361 | 7,427 | +0.8% | 957,300 | - | +6.04% | - | - |
| 08/18 | 7,346 | 7,473 | 7,273 | 7,368 | -0.43% | 792,800 | - | +5.63% | - | - |
| 08/17 | 7,569 | 7,667 | 7,360 | 7,400 | -3.73% | 982,200 | - | +6.51% | - | - |
| 08/14 | 7,483 | 7,759 | 7,363 | 7,687 | +4.46% | 1,650,700 | - | +11.1% | - | - |
| 08/13 | 7,291 | 7,426 | 7,175 | 7,359 | -0.27% | 1,047,900 | - | +6.96% | - | - |
| 08/12 | 7,302 | 7,471 | 7,302 | 7,379 | -0.19% | 1,132,500 | - | +7.53% | - | - |
| 08/10 | 7,200 | 7,435 | 7,067 | 7,393 | +3.81% | 1,041,600 | - | +8.08% | - | - |
| 08/07 | 7,019 | 7,255 | 6,966 | 7,122 | +1.08% | 1,040,900 | - | +4.57% | - | - |
| 08/06 | 6,936 | 7,160 | 6,843 | 7,046 | +1.06% | 1,369,800 | - | +3.8% | - | - |
| 08/05 | 6,858 | 6,976 | 6,856 | 6,972 | +2.33% | 920,800 | - | +3.17% | - | - |
| 08/04 | 7,041 | 7,100 | 6,810 | 6,813 | -2.53% | 1,437,300 | - | +1.38% | - | - |
| 08/03 | 7,289 | 7,315 | 6,878 | 6,990 | -2.09% | 1,139,200 | - | +4.48% | - | - |
| 07/31 | 6,985 | 7,290 | 6,982 | 7,139 | -2.59% | 1,926,600 | - | +7.64% | - | - |
| 07/30 | 7,540 | 7,728 | 7,233 | 7,329 | -1.04% | 2,251,100 | - | +11.6% | - | - |
| 07/29 | 7,312 | 7,514 | 7,180 | 7,406 | +3.06% | 1,964,300 | - | +14.06% | - | - |
| 07/28 | 7,352 | 7,415 | 7,069 | 7,186 | +1.13% | 2,242,800 | - | +12.09% | - | - |
| 07/27 | 6,822 | 7,147 | 6,770 | 7,106 | +8.95% | 2,480,200 | - | +12.05% | - | - |
| 07/24 | 6,330 | 6,560 | 6,262 | 6,522 | +4.69% | 1,686,600 | - | +3.94% | - | - |
| 07/23 | 6,150 | 6,252 | 6,137 | 6,230 | +0.16% | 1,147,400 | - | -0.26% | - | - |
| 07/22 | 6,357 | 6,404 | 6,195 | 6,220 | -3.67% | 1,598,400 | - | 0% | - | - |
| 07/21 | 6,454 | 6,590 | 6,390 | 6,457 | -1.48% | 1,219,300 | - | +4.28% | - | - |
| 07/17 | 6,937 | 7,036 | 6,553 | 6,554 | -2.98% | 2,161,100 | - | +6.52% | - | - |
| 07/16 | 6,783 | 6,960 | 6,387 | 6,755 | +5.83% | 3,906,400 | - | +10.5% | - | - |
| 07/15 | 6,713 | 6,780 | 6,364 | 6,383 | -6.79% | 2,192,800 | - | +5.1% | - | - |
| 07/14 | 6,865 | 7,008 | 6,807 | 6,848 | +2.04% | 1,542,300 | - | +13.17% | - | - |
| 07/13 | 6,700 | 6,761 | 6,605 | 6,711 | +0.28% | 1,492,900 | - | +11.61% | - | - |
| 07/10 | 6,800 | 6,824 | 6,568 | 6,692 | +0.33% | 1,638,400 | - | +11.85% | - | - |
| 07/09 | 6,633 | 6,799 | 6,598 | 6,670 | -0.89% | 1,413,200 | - | +12.03% | - | - |
| 07/08 | 6,899 | 6,963 | 6,715 | 6,730 | -2.46% | 1,545,100 | - | +13.64% | - | - |
| 07/07 | 6,887 | 7,011 | 6,801 | 6,900 | +1.26% | 1,762,600 | - | +17.15% | - | - |
| 07/06 | 6,664 | 6,890 | 6,660 | 6,814 | +2.14% | 1,316,600 | - | +16.38% | - | - |
| 07/03 | 6,939 | 6,939 | 6,565 | 6,671 | +1.77% | 2,206,200 | - | +14.54% | - | - |
| 07/02 | 6,750 | 6,940 | 6,545 | 6,555 | +4.25% | 2,776,700 | - | +13.37% | - | - |
| 07/01 | 6,294 | 6,404 | 6,182 | 6,288 | +4.17% | 1,909,500 | - | +9.6% | - | - |
| 06/30 | 5,968 | 6,134 | 5,927 | 6,036 | -0.53% | 1,225,700 | - | +5.56% | - | - |
| 06/29 | 5,823 | 6,069 | 5,823 | 6,068 | +9.71% | 1,994,200 | - | +6.38% | - | - |
| 06/26 | 5,480 | 5,562 | 5,406 | 5,531 | +0.45% | 954,100 | - | -2.76% | - | - |
| 06/25 | 5,535 | 5,565 | 5,432 | 5,506 | +0.18% | 710,700 | - | -3.37% | - | - |
| 06/24 | 5,428 | 5,623 | 5,368 | 5,496 | +2.67% | 1,142,600 | - | -3.56% | - | - |
| 06/23 | 5,370 | 5,442 | 5,230 | 5,353 | -1.92% | 1,233,500 | - | -6.05% | - | - |
| 06/22 | 5,438 | 5,492 | 5,360 | 5,458 | +0.39% | 955,100 | - | -4.48% | - | - |
| 06/19 | 5,322 | 5,442 | 5,138 | 5,437 | -5.95% | 2,788,900 | - | -4.76% | - | - |
| 06/18 | 5,586 | 5,781 | 5,554 | 5,781 | +3.51% | 1,072,500 | - | +1.49% | - | - |
| 06/17 | 5,538 | 5,662 | 5,467 | 5,585 | +0.99% | 876,000 | - | -1.39% | - | - |
| 06/16 | 5,440 | 5,536 | 5,303 | 5,530 | +0.84% | 1,273,300 | - | -2.09% | - | - |
| 06/15 | 5,621 | 5,668 | 5,484 | 5,484 | -1.1% | 1,089,500 | - | -2.56% | - | - |
| 06/12 | 5,761 | 5,801 | 5,456 | 5,545 | -3.7% | 1,819,300 | - | -1.32% | - | - |
| 06/11 | 5,831 | 5,861 | 5,583 | 5,758 | -1.25% | 1,391,800 | - | +2.67% | - | - |
| 06/10 | 5,885 | 5,952 | 5,794 | 5,831 | -1.05% | 1,019,000 | - | +4.44% | - | - |
| 06/09 | 5,999 | 6,020 | 5,873 | 5,893 | -1.16% | 1,244,100 | - | +6.12% | - | - |
| 06/08 | 6,000 | 6,140 | 5,913 | 5,962 | -0.15% | 1,687,100 | - | +8.01% | - | - |
| 06/05 | 5,957 | 6,044 | 5,900 | 5,971 | +1.95% | 1,043,800 | - | +8.74% | - | - |
| 06/04 | 5,850 | 5,962 | 5,807 | 5,857 | -1.56% | 1,433,700 | - | +7.37% | - | - |
| 06/03 | 5,848 | 5,963 | 5,718 | 5,950 | -0.92% | 1,324,000 | - | +9.48% | - | - |
| 06/02 | 6,263 | 6,315 | 5,971 | 6,005 | -0.71% | 1,961,700 | - | +10.92% | - | - |
| 06/01 | 5,980 | 6,237 | 5,886 | 6,048 | +7.69% | 2,585,600 | - | +11.71% | - | - |
| 05/29 | 5,609 | 5,780 | 5,540 | 5,616 | +3.14% | 1,660,200 | - | +3.98% | - | - |
| 05/28 | 5,650 | 5,744 | 5,414 | 5,445 | -6.28% | 1,398,200 | - | +0.76% | - | - |
| 05/27 | 5,716 | 5,879 | 5,641 | 5,810 | +2.41% | 1,462,000 | - | +7.37% | - | - |
| 05/26 | 5,732 | 5,811 | 5,588 | 5,673 | -0.16% | 1,177,800 | - | +5.23% | - | - |
| 05/25 | 5,776 | 5,787 | 5,573 | 5,682 | -1.47% | 1,200,900 | - | +5.46% | - | - |
| 05/22 | 5,525 | 5,767 | 5,448 | 5,767 | +4.15% | 1,709,100 | - | +7.67% | - | - |
| 05/21 | 5,459 | 5,594 | 5,381 | 5,537 | +1.19% | 1,046,700 | - | +4.29% | - | - |
| 05/20 | 5,760 | 5,794 | 5,457 | 5,472 | -4.93% | 2,034,900 | - | +3.85% | - | - |
| 05/19 | 5,556 | 5,777 | 5,507 | 5,756 | +8.24% | 2,795,700 | - | +9.81% | - | - |
| 05/18 | 5,280 | 5,387 | 5,213 | 5,318 | +3.97% | 1,477,200 | - | +2.15% | - | - |
| 05/15 | 5,010 | 5,124 | 4,981 | 5,115 | +2.32% | 1,461,900 | - | -1.39% | - | - |
| 05/14 | 5,068 | 5,080 | 4,943 | 4,999 | -3.27% | 1,259,400 | - | -3.36% | - | - |
| 05/13 | 5,131 | 5,241 | 5,045 | 5,168 | +2.72% | 1,391,100 | - | +0.12% | - | - |
| 05/12 | 5,103 | 5,161 | 5,005 | 5,031 | -4.39% | 1,677,900 | - | -2.12% | - | - |
| 05/11 | 5,300 | 5,399 | 5,208 | 5,262 | -0.25% | 1,435,300 | - | +2.59% | - | - |
| 05/08 | 5,225 | 5,419 | 5,175 | 5,275 | +2.93% | 1,698,600 | - | +3.43% | - | - |
| 05/07 | 5,150 | 5,232 | 5,014 | 5,125 | +0.73% | 1,566,900 | - | +1.16% | - | - |
| 05/01 | 4,985 | 5,158 | 4,960 | 5,088 | +0.55% | 1,525,600 | - | +0.87% | - | - |
| 04/30 | 5,225 | 5,261 | 4,968 | 5,060 | -3.45% | 2,349,000 | - | +0.78% | - | - |
| 04/28 | 5,104 | 5,299 | 5,100 | 5,241 | +3.33% | 1,692,400 | - | +4.82% | - | - |
| 04/27 | 5,331 | 5,342 | 5,044 | 5,072 | -5.41% | 2,373,900 | - | +1.95% | - | - |
| 04/24 | 5,469 | 5,542 | 5,330 | 5,362 | -1% | 1,610,300 | - | +8.28% | - | - |
| 04/23 | 5,759 | 5,760 | 5,360 | 5,416 | -9.73% | 3,369,400 | - | +10.08% | - | - |
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 | 7,840 2026/9/17 | 909,400 | 1兆2184億 | +2.12% 7,677 | |||
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）
- 2026/09/17 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
81円（2016/12/28） - 9531%（96.31倍）
7,840円（9/17）
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。
