バルミューダ（6612）の株価チャート
株価
5/29
- 前日 (5/28)
- 570
- 始値
- 568
- 高値
- 574
- 安値
- 568
- 終値 ±0%
- 570
- 出来高 +470%
- 5,700
乖離率
- 株価（5日）
移動平均値 - 0%
570 - 株価（25日）
移動平均値 - -3.39%
590 - 出来高（5日）
移動平均値 - +43.22%
3,980
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 568 | 574 | 568 | 570 | 0% | 5,700 | 48億5993万 | -3.39% | 485.5 | 1.92 |
| 05/28 | 570 | 576 | 570 | 570 | -0.7% | 1,000 | 48億5993万 | -3.72% | 485.5 | 1.92 |
| 05/27 | 568 | 576 | 568 | 574 | +1.06% | 2,200 | 48億9403万 | -3.2% | 488.91 | 1.94 |
| 05/26 | 570 | 572 | 568 | 568 | -0.35% | 4,900 | 48億4288万 | -4.38% | 483.8 | 1.92 |
| 05/25 | 574 | 576 | 570 | 570 | -0.87% | 6,100 | 48億5993万 | -4.36% | 485.5 | 1.92 |
| 05/22 | 576 | 577 | 574 | 575 | -0.17% | 4,800 | 49億256万 | -3.69% | 489.76 | 1.94 |
| 05/21 | 576 | 580 | 575 | 576 | 0% | 3,200 | 49億1109万 | -3.84% | 490.61 | 1.94 |
| 05/20 | 583 | 583 | 576 | 576 | 0% | 4,600 | 49億1109万 | -4% | 490.61 | 1.94 |
| 05/19 | 580 | 584 | 575 | 576 | -0.86% | 7,100 | 49億1109万 | -4.16% | 490.61 | 1.94 |
| 05/18 | 600 | 600 | 580 | 581 | -2.35% | 11,800 | 49億5372万 | -3.49% | 494.87 | 1.96 |
| 05/15 | 600 | 602 | 591 | 595 | -0.83% | 8,500 | 50億7308万 | -1.49% | 506.8 | 2.01 |
| 05/14 | 598 | 601 | 598 | 600 | +0.17% | 4,800 | 51億1572万 | -0.83% | 511.06 | 2.02 |
| 05/13 | 599 | 601 | 599 | 599 | -0.17% | 3,200 | 51億719万 | -0.99% | 510.21 | 2.02 |
| 05/12 | 604 | 608 | 599 | 600 | 0% | 5,000 | 51億1572万 | -0.99% | 511.06 | 2.02 |
| 05/11 | 601 | 602 | 600 | 600 | -0.17% | 5,600 | 51億1572万 | -0.99% | 511.06 | 2.02 |
| 05/08 | 610 | 610 | 600 | 601 | 0% | 4,200 | 51億2424万 | -0.99% | 511.91 | 2.03 |
| 05/07 | 603 | 605 | 600 | 601 | -0.33% | 5,600 | 51億2424万 | -1.15% | 511.91 | 2.03 |
| 05/01 | 606 | 606 | 600 | 603 | +0.5% | 2,800 | 51億4129万 | -0.99% | 513.61 | 2.03 |
| 04/30 | 612 | 612 | 600 | 600 | -0.17% | 8,000 | 51億1572万 | -1.48% | 511.06 | 2.02 |
| 04/28 | 605 | 605 | 600 | 601 | -0.83% | 3,600 | 51億2424万 | -1.48% | 511.91 | 2.03 |
| 04/27 | 602 | 606 | 601 | 606 | +0.66% | 3,500 | 51億6687万 | -0.66% | 516.17 | 2.04 |
| 04/24 | 603 | 605 | 602 | 602 | -0.17% | 2,100 | 51億3277万 | -1.47% | 512.76 | 2.03 |
| 04/23 | 603 | 607 | 603 | 603 | 0% | 2,200 | 51億4129万 | -1.31% | 513.61 | 2.03 |
| 04/22 | 603 | 608 | 601 | 603 | -0.33% | 7,700 | 51億4129万 | -1.47% | 513.61 | 2.03 |
| 04/21 | 606 | 609 | 604 | 605 | -0.66% | 3,000 | 51億5835万 | -1.14% | 515.32 | 2.04 |
| 04/20 | 604 | 613 | 604 | 609 | +0.5% | 3,800 | 51億9245万 | -0.49% | 518.72 | 2.05 |
| 04/17 | 610 | 611 | 605 | 606 | +0.33% | 2,200 | 51億6687万 | -0.98% | 516.17 | 2.04 |
| 04/16 | 607 | 612 | 603 | 604 | -0.49% | 5,300 | 51億4982万 | -1.31% | 514.46 | 2.04 |
| 04/15 | 610 | 610 | 603 | 607 | +0.66% | 2,800 | 51億7540万 | -0.98% | 517.02 | 2.05 |
| 04/14 | 608 | 608 | 603 | 603 | -0.5% | 2,600 | 51億4129万 | -1.63% | 513.61 | 2.03 |
| 04/13 | 607 | 608 | 605 | 606 | -0.33% | 3,700 | 51億6687万 | -1.14% | 516.17 | 2.04 |
| 04/10 | 609 | 614 | 608 | 608 | -0.16% | 4,900 | 51億8392万 | -0.98% | 517.87 | 2.05 |
| 04/09 | 611 | 616 | 609 | 609 | -0.16% | 2,000 | 51億9245万 | -0.81% | 518.72 | 2.05 |
| 04/08 | 611 | 618 | 609 | 610 | -0.33% | 6,500 | 52億98万 | -0.65% | 519.57 | 2.06 |
| 04/07 | 615 | 615 | 610 | 612 | -0.49% | 2,200 | 52億1803万 | -0.49% | 521.28 | 2.06 |
| 04/06 | 613 | 615 | 610 | 615 | +0.33% | 2,100 | 52億4361万 | -0.16% | 523.83 | 2.07 |
| 04/03 | 611 | 613 | 610 | 613 | -0.65% | 2,000 | 52億2656万 | -0.81% | 522.13 | 2.07 |
| 04/02 | 617 | 618 | 611 | 617 | -0.16% | 7,500 | 52億6066万 | -0.16% | 525.54 | 2.08 |
| 04/01 | 620 | 625 | 618 | 618 | +0.32% | 2,000 | 52億6919万 | -0.16% | 526.39 | 2.08 |
| 03/31 | 618 | 618 | 616 | 616 | -0.96% | 1,100 | 52億5213万 | -0.48% | 524.69 | 2.08 |
| 03/30 | 615 | 624 | 613 | 622 | +1.14% | 5,300 | 53億329万 | +0.32% | 529.8 | 2.1 |
| 03/27 | 617 | 622 | 615 | 615 | -0.32% | 4,800 | 52億4361万 | -0.81% | 523.83 | 2.07 |
| 03/26 | 617 | 619 | 614 | 617 | -0.48% | 1,000 | 52億6066万 | -0.48% | 525.54 | 2.08 |
| 03/25 | 611 | 625 | 611 | 620 | +1.47% | 3,500 | 52億8624万 | -0.32% | 528.09 | 2.09 |
| 03/24 | 620 | 635 | 611 | 611 | -0.65% | 7,400 | 52億950万 | -2.08% | 520.43 | 2.06 |
| 03/23 | 618 | 623 | 614 | 615 | -0.32% | 5,600 | 52億4361万 | -1.76% | 523.83 | 2.07 |
| 03/19 | 613 | 635 | 613 | 617 | -0.32% | 6,800 | 52億6066万 | -1.59% | 525.54 | 2.08 |
| 03/18 | 611 | 619 | 608 | 619 | +1.31% | 5,000 | 52億7771万 | -1.43% | 527.24 | 2.09 |
| 03/17 | 605 | 611 | 605 | 611 | +0.99% | 3,200 | 52億950万 | -2.71% | 520.43 | 2.06 |
| 03/16 | 605 | 608 | 603 | 605 | -0.49% | 6,200 | 51億5835万 | -3.82% | 515.32 | 2.04 |
| 03/13 | 608 | 610 | 607 | 608 | -0.33% | 2,000 | 51億8392万 | -3.49% | 517.87 | 2.05 |
| 03/12 | 610 | 612 | 609 | 610 | 0% | 7,300 | 52億98万 | -3.33% | 519.57 | 2.06 |
| 03/11 | 613 | 613 | 610 | 610 | -0.49% | 4,900 | 52億98万 | -3.33% | 519.57 | 2.06 |
| 03/10 | 612 | 613 | 610 | 613 | +0.16% | 7,400 | 52億2656万 | -3.01% | 522.13 | 2.07 |
| 03/09 | 618 | 618 | 612 | 612 | -0.65% | 7,800 | 52億1803万 | -3.16% | 521.28 | 2.06 |
| 03/06 | 618 | 628 | 616 | 616 | 0% | 4,600 | 52億5213万 | -2.69% | 524.69 | 2.08 |
| 03/05 | 622 | 623 | 616 | 616 | -0.65% | 9,000 | 52億5213万 | -2.84% | 524.69 | 2.08 |
| 03/04 | 636 | 636 | 620 | 620 | -2.52% | 10,900 | 52億8624万 | -2.36% | 528.09 | 2.09 |
| 03/03 | 637 | 650 | 631 | 636 | -0.63% | 5,100 | 54億2266万 | +0.16% | 541.72 | 2.15 |
| 03/02 | 641 | 643 | 637 | 640 | -0.16% | 2,500 | 54億5676万 | +0.79% | 545.13 | 2.16 |
| 02/27 | 635 | 647 | 635 | 641 | +0.94% | 5,300 | 54億6529万 | +0.94% | 545.98 | 2.16 |
| 02/26 | 628 | 642 | 625 | 635 | +1.76% | 9,800 | 54億1413万 | 0% | 540.87 | 2.14 |
| 02/25 | 625 | 630 | 624 | 624 | -0.16% | 4,600 | 53億2034万 | -1.89% | 531.5 | 2.1 |
| 02/24 | 628 | 636 | 625 | 625 | -1.11% | 7,500 | 53億2887万 | -1.88% | 532.35 | 2.11 |
| 02/20 | 625 | 632 | 625 | 632 | +1.12% | 5,400 | 53億8855万 | -0.94% | 538.31 | 2.13 |
| 02/19 | 625 | 630 | 622 | 625 | 0% | 11,700 | 53億2887万 | -2.19% | 532.35 | 2.11 |
| 02/18 | 654 | 654 | 624 | 625 | -4.87% | 27,300 | 53億2887万 | -2.5% | 532.35 | 2.11 |
| 02/17 | 680 | 680 | 654 | 657 | -3.24% | 9,700 | 56億171万 | +2.02% | 559.61 | 2.22 |
| 02/16 | 655 | 689 | 652 | 679 | +4.14% | 17,100 | 57億8928万 | +5.27% | 578.35 | 2.29 |
| 02/13 | 643 | 656 | 641 | 652 | +1.56% | 16,000 | 55億5908万 | +1.09% | 555.35 | 2.2 |
| 02/12 | 640 | 642 | 637 | 642 | +0.47% | 22,300 | 54億7382万 | -0.62% | 546.83 | 2.17 |
| 02/10 | 636 | 643 | 631 | 639 | +1.11% | 6,300 | 54億4824万 | -1.39% | 544.28 | 2.16 |
| 02/09 | 630 | 636 | 630 | 632 | +0.48% | 6,600 | 53億8855万 | -2.77% | 538.31 | 2.13 |
| 02/06 | 628 | 635 | 628 | 629 | 0% | 3,500 | 53億6297万 | -3.53% | 535.76 | 2.12 |
| 02/05 | 628 | 635 | 628 | 629 | -0.16% | 8,700 | 53億6297万 | -3.82% | 535.76 | 2.12 |
| 02/04 | 624 | 630 | 624 | 630 | +1.12% | 7,200 | 53億7150万 | -3.96% | 536.61 | 2.13 |
| 02/03 | 629 | 629 | 623 | 623 | -0.32% | 6,500 | 53億1182万 | -5.32% | 530.65 | 2.1 |
| 02/02 | 629 | 630 | 625 | 625 | -0.48% | 5,500 | 53億2887万 | -5.45% | 532.35 | 2.11 |
| 01/30 | 629 | 631 | 627 | 628 | -0.16% | 8,000 | 53億5445万 | -5.42% | 534.91 | 2.12 |
| 01/29 | 631 | 631 | 624 | 629 | -1.1% | 21,700 | 53億6297万 | -5.7% | 535.76 | 2.12 |
| 01/28 | 633 | 637 | 633 | 636 | +0.79% | 2,700 | 54億2266万 | -5.07% | 541.72 | 2.15 |
| 01/27 | 631 | 633 | 631 | 631 | 0% | 3,700 | 53億8003万 | -6.24% | 537.46 | 2.13 |
| 01/26 | 633 | 633 | 630 | 631 | -0.47% | 7,100 | 53億8003万 | -6.66% | 537.46 | 2.13 |
| 01/23 | 633 | 637 | 631 | 634 | -0.16% | 12,000 | 54億561万 | -6.76% | 540.02 | 2.14 |
| 01/22 | 643 | 643 | 630 | 635 | -1.09% | 21,900 | 54億1413万 | -7.16% | 540.87 | 2.14 |
| 01/21 | 653 | 653 | 637 | 642 | -1.83% | 22,100 | 54億7382万 | -6.69% | 546.83 | 2.17 |
| 01/20 | 651 | 655 | 650 | 654 | +0.46% | 8,600 | 55億7613万 | -5.49% | 557.05 | 2.21 |
| 01/19 | 651 | 659 | 645 | 651 | -1.06% | 32,700 | 55億5055万 | -6.33% | 554.5 | 2.2 |
| 01/16 | 661 | 661 | 651 | 658 | -0.45% | 22,000 | 56億1023万 | -5.87% | 560.46 | 2.22 |
| 01/15 | 680 | 683 | 660 | 661 | -3.5% | 59,200 | 56億3581万 | -5.97% | 563.01 | 2.23 |
| 01/14 | 685 | 685 | 683 | 685 | 0% | 4,300 | 58億4044万 | -2.97% | 583.46 | 2.31 |
| 01/13 | 692 | 692 | 685 | 685 | 0% | 6,000 | 58億4044万 | -3.39% | 583.46 | 2.31 |
| 01/09 | 684 | 687 | 684 | 685 | +0.15% | 3,000 | 58億4044万 | -3.66% | 583.46 | 2.31 |
| 01/08 | 685 | 685 | 683 | 684 | +0.29% | 3,900 | 58億3192万 | -4.2% | 582.61 | 2.31 |
| 01/07 | 683 | 686 | 682 | 682 | -0.15% | 8,000 | 58億1486万 | -4.88% | 580.9 | 2.3 |
| 01/06 | 679 | 684 | 679 | 683 | +0.74% | 3,600 | 58億2339万 | -5.14% | 581.75 | 2.3 |
| 01/05 | 684 | 685 | 678 | 678 | -0.29% | 5,000 | 57億8076万 | -6.22% | 577.49 | 2.29 |
| 2025 | ||||||||||
| 12/30 | 680 | 683 | 679 | 680 | +0.15% | 7,000 | 57億9781万 | -6.34% | - | 2.06 |
| 12/29 | 681 | 682 | 679 | 679 | -0.59% | 20,300 | 57億8928万 | -6.99% | - | 2.06 |
| 12/26 | 691 | 693 | 683 | 683 | -1.59% | 35,900 | 58億2339万 | -6.82% | - | 2.07 |
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 | |
| 2020年 12月期 | 6,250 12/21 | 3,110 12/16 | 3,965,400 12/22 | 483億4375万 | 240億5585万 | +62.91% 1/25 | - |
| 2021年 12月期 | 10,610 1/26 | 3,945 12/17 | 6,982,000 1/20 | 843億5162万 | 328億4607万 | +11.59% 8/30 | -25.68% 3/8 |
| 2022年 12月期 | 4,255 1/4 | 2,600 12/29 3/15 | 131,200 1/11 | 354億2713万 | 217億9554万 | +24.11% 4/5 | -15.51% 2/24 |
| 2023年 12月期 | 2,614 1/5 | 1,252 12/27 | 97,100 8/10 | 219億1290万 | 105億7176万 | +7.11% 11/8 | -15.04% 12/26 |
| 2024年 12月期 | 1,479 2/29 | 824 12/30 | 27,400 2/13 | 125億1884万 | 69億7631万 | +15.08% 1/30 | -18.87% 8/5 |
| 2025年 12月期 | 1,149 2/17 | 679 12/30 12/29 | 103,600 5/15 | 97億2789万 | 57億8928万 | +21.94% 2/17 | -10.99% 4/7 |
| 最新 | 570 2026/5/29 | 5,700 | 48億5993万 | -3.39% 590 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -49%（0.51倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/05/29 vs 2025/12/30
- -16%（0.84倍）
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。
