バッファロー（6676）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,020
- 始値
- 5,020
- 高値
- 5,030
- 安値
- 4,860
- 終値 -1.49%
- 4,945
- 出来高 +238.4%
- 84,600
乖離率
- 株価（5日）
移動平均値 - -0.48%
4,969 - 株価（25日）
移動平均値 - -1.1%
5,000 - 出来高（5日）
移動平均値 - +91.32%
44,220
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,020 | 5,030 | 4,860 | 4,945 | -1.49% | 84,600 | 593億4000万 | -1.1% | 7.94 | 1.39 |
| 03/26 | 5,150 | 5,150 | 4,970 | 5,020 | -1.18% | 25,000 | 602億4000万 | +0.18% | 8.06 | 1.42 |
| 03/25 | 5,030 | 5,150 | 5,020 | 5,080 | +3.04% | 32,800 | 609億6000万 | +1.26% | 8.16 | 1.43 |
| 03/24 | 4,980 | 5,010 | 4,885 | 4,930 | +1.23% | 29,500 | 591億6000万 | -1.73% | 7.91 | 1.39 |
| 03/23 | 5,010 | 5,010 | 4,870 | 4,870 | -1.32% | 49,200 | 584億4000万 | -3.3% | 7.82 | 1.37 |
| 03/19 | 4,950 | 5,000 | 4,930 | 4,935 | -3.61% | 24,000 | 592億2000万 | -1.89% | 7.92 | 1.39 |
| 03/18 | 4,960 | 5,120 | 4,915 | 5,120 | +4.6% | 21,100 | 614億4000万 | +1.91% | 8.22 | 1.44 |
| 03/17 | 4,995 | 5,000 | 4,885 | 4,895 | -1.71% | 23,300 | 587億4000万 | -2.22% | 7.86 | 1.38 |
| 03/16 | 4,950 | 4,985 | 4,910 | 4,980 | +1.53% | 26,600 | 597億6000万 | -0.32% | 8 | 1.4 |
| 03/13 | 4,850 | 4,975 | 4,850 | 4,905 | +0.51% | 55,800 | 588億6000万 | -1.51% | 7.87 | 1.38 |
| 03/12 | 4,995 | 5,030 | 4,835 | 4,880 | -2.3% | 34,100 | 585億6000万 | -1.69% | 7.83 | 1.38 |
| 03/11 | 4,940 | 5,050 | 4,940 | 4,995 | +2.67% | 31,500 | 599億4000万 | +0.89% | 8.02 | 1.41 |
| 03/10 | 4,835 | 4,900 | 4,805 | 4,865 | +2.1% | 30,700 | 583億8000万 | -1.28% | 7.81 | 1.37 |
| 03/09 | 4,750 | 4,765 | 4,630 | 4,765 | -3.15% | 67,400 | 571億8000万 | -3.01% | 7.65 | 1.34 |
| 03/06 | 4,885 | 4,925 | 4,775 | 4,920 | -0.81% | 44,300 | 590億4000万 | +0.35% | 7.9 | 1.39 |
| 03/05 | 4,940 | 5,030 | 4,900 | 4,960 | +4.86% | 44,600 | 595億2000万 | +1.58% | 7.96 | 1.4 |
| 03/04 | 5,010 | 5,010 | 4,685 | 4,730 | -6.15% | 74,500 | 567億6000万 | -2.77% | 7.59 | 1.33 |
| 03/03 | 5,200 | 5,200 | 5,030 | 5,040 | -1.18% | 39,900 | 604億8000万 | +3.79% | 8.09 | 1.42 |
| 03/02 | 5,090 | 5,190 | 5,060 | 5,100 | -3.41% | 42,100 | 612億 | +5.31% | 8.19 | 1.44 |
| 02/27 | 5,190 | 5,280 | 5,130 | 5,280 | +1.73% | 28,000 | 641億5200万 | +9.41% | 8.48 | 1.49 |
| 02/26 | 5,240 | 5,290 | 5,150 | 5,190 | +0.19% | 31,400 | 630億5850万 | +8.13% | 8.33 | 1.46 |
| 02/25 | 5,140 | 5,180 | 5,110 | 5,180 | +0.19% | 32,300 | 629億3700万 | +8.32% | 8.32 | 1.46 |
| 02/24 | 5,100 | 5,170 | 5,040 | 5,170 | +2.99% | 34,600 | 628億1550万 | +8.45% | 8.3 | 1.46 |
| 02/20 | 5,290 | 5,300 | 5,020 | 5,020 | -4.02% | 37,500 | 609億9300万 | +5.55% | 8.06 | 1.42 |
| 02/19 | 5,220 | 5,260 | 5,190 | 5,230 | +0.19% | 16,600 | 635億4450万 | +10.04% | 8.4 | 1.47 |
| 02/18 | 5,200 | 5,350 | 5,190 | 5,220 | +0.97% | 37,800 | 634億2300万 | +10.08% | 8.38 | 1.47 |
| 02/17 | 5,120 | 5,220 | 5,090 | 5,170 | +1.97% | 37,400 | 628億1550万 | +9.28% | 8.3 | 1.46 |
| 02/16 | 5,320 | 5,360 | 5,070 | 5,070 | -6.46% | 88,700 | 616億50万 | +7.3% | 8.14 | 1.43 |
| 02/13 | 5,100 | 5,420 | 5,030 | 5,420 | +14.83% | 123,800 | 658億5300万 | +14.83% | 8.7 | 1.53 |
| 02/12 | 4,835 | 4,835 | 4,705 | 4,720 | -1.15% | 54,100 | 573億4800万 | +0.43% | 7.58 | 1.33 |
| 02/10 | 4,710 | 4,775 | 4,690 | 4,775 | +2.03% | 19,500 | 580億1625万 | +1.36% | 7.67 | 1.35 |
| 02/09 | 4,750 | 4,750 | 4,660 | 4,680 | +0.86% | 25,900 | 568億6200万 | -0.74% | 7.51 | 1.32 |
| 02/06 | 4,590 | 4,660 | 4,555 | 4,640 | +1.42% | 32,300 | 563億7600万 | -1.74% | 7.45 | 1.31 |
| 02/05 | 4,570 | 4,600 | 4,540 | 4,575 | +1.67% | 23,300 | 555億8625万 | -3.3% | 7.34 | 1.29 |
| 02/04 | 4,570 | 4,605 | 4,500 | 4,500 | -1.53% | 30,400 | 546億7500万 | -5.14% | 7.22 | 1.27 |
| 02/03 | 4,485 | 4,580 | 4,460 | 4,570 | +3.51% | 32,000 | 555億2550万 | -3.95% | 7.34 | 1.29 |
| 02/02 | 4,500 | 4,525 | 4,400 | 4,415 | -1.67% | 29,600 | 536億4225万 | -7.42% | 7.09 | 1.24 |
| 01/30 | 4,500 | 4,525 | 4,440 | 4,490 | -0.22% | 21,000 | 545億5350万 | -6.24% | 7.21 | 1.27 |
| 01/29 | 4,420 | 4,500 | 4,415 | 4,500 | +1.47% | 32,600 | 546億7500万 | -6.35% | 7.22 | 1.27 |
| 01/28 | 4,465 | 4,480 | 4,415 | 4,435 | -1.44% | 24,800 | 538億8525万 | -7.97% | 7.12 | 1.25 |
| 01/27 | 4,535 | 4,535 | 4,460 | 4,500 | 0% | 20,300 | 546億7500万 | -6.83% | 7.22 | 1.27 |
| 01/26 | 4,670 | 4,705 | 4,500 | 4,500 | -4.66% | 48,600 | 546億7500万 | -7.01% | 7.22 | 1.27 |
| 01/23 | 4,740 | 4,740 | 4,685 | 4,720 | +1.07% | 22,900 | 573億4800万 | -2.62% | 7.58 | 1.33 |
| 01/22 | 4,685 | 4,700 | 4,645 | 4,670 | +0.65% | 22,400 | 567億4050万 | -3.71% | 7.5 | 1.32 |
| 01/21 | 4,680 | 4,720 | 4,640 | 4,640 | -2.32% | 34,400 | 563億7600万 | -4.39% | 7.45 | 1.31 |
| 01/20 | 4,790 | 4,795 | 4,735 | 4,750 | -1.04% | 26,300 | 577億1250万 | -2.1% | 7.63 | 1.34 |
| 01/19 | 4,880 | 4,890 | 4,760 | 4,800 | -1.64% | 26,200 | 583億2000万 | -1.01% | 7.71 | 1.35 |
| 01/16 | 4,960 | 4,975 | 4,865 | 4,880 | -1.51% | 24,900 | 592億9200万 | +0.64% | 7.83 | 1.38 |
| 01/15 | 4,930 | 5,010 | 4,930 | 4,955 | 0% | 20,200 | 602億325万 | +2.19% | 7.95 | 1.4 |
| 01/14 | 4,950 | 5,020 | 4,940 | 4,955 | +0.3% | 28,600 | 602億325万 | +2.31% | 7.95 | 1.4 |
| 01/13 | 5,090 | 5,100 | 4,935 | 4,940 | -1.59% | 55,900 | 600億2100万 | +2.07% | 7.93 | 1.39 |
| 01/09 | 4,950 | 5,040 | 4,945 | 5,020 | +1.41% | 25,800 | 609億9300万 | +3.83% | 8.06 | 1.42 |
| 01/08 | 4,920 | 5,020 | 4,920 | 4,950 | +0.61% | 30,100 | 601億4250万 | +2.57% | 7.95 | 1.4 |
| 01/07 | 4,995 | 4,995 | 4,895 | 4,920 | -1.5% | 31,600 | 597億7800万 | +1.99% | 7.9 | 1.39 |
| 01/06 | 4,900 | 4,995 | 4,900 | 4,995 | +2.25% | 24,800 | 606億8925万 | +3.46% | 8.02 | 1.41 |
| 01/05 | 4,915 | 4,965 | 4,870 | 4,885 | +0.62% | 29,800 | 593億5275万 | +1.2% | 7.84 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 4,860 | 4,900 | 4,845 | 4,855 | -0.1% | 15,700 | 589億8825万 | +0.56% | 7.79 | 1.39 |
| 12/29 | 4,865 | 4,910 | 4,840 | 4,860 | -0.92% | 20,900 | 590億4900万 | +0.66% | 7.8 | 1.39 |
| 12/26 | 4,875 | 4,935 | 4,840 | 4,905 | +1.45% | 27,200 | 595億9575万 | +1.62% | 7.87 | 1.4 |
| 12/25 | 4,890 | 4,890 | 4,810 | 4,835 | -0.1% | 19,800 | 587億4525万 | +0.12% | 7.76 | 1.38 |
| 12/24 | 4,920 | 4,935 | 4,840 | 4,840 | -1.53% | 13,200 | 588億600万 | +0.21% | 7.77 | 1.38 |
| 12/23 | 4,910 | 4,940 | 4,875 | 4,915 | +0.1% | 21,300 | 597億1725万 | +1.7% | 7.89 | 1.4 |
| 12/22 | 4,905 | 4,950 | 4,840 | 4,910 | +1.24% | 35,700 | 596億5650万 | +1.43% | 7.88 | 1.4 |
| 12/19 | 4,730 | 4,850 | 4,730 | 4,850 | +3.19% | 44,400 | 589億2750万 | +0.19% | 7.79 | 1.38 |
| 12/18 | 4,730 | 4,750 | 4,670 | 4,700 | -0.42% | 25,200 | 571億500万 | -2.55% | 7.55 | 1.34 |
| 12/17 | 4,680 | 4,720 | 4,630 | 4,720 | +0.53% | 19,900 | 573億4800万 | -1.3% | 7.58 | 1.35 |
| 12/16 | 4,820 | 4,835 | 4,670 | 4,695 | -2.49% | 40,300 | 570億4425万 | -0.93% | 7.54 | 1.34 |
| 12/15 | 4,735 | 4,820 | 4,735 | 4,815 | +1.69% | 22,700 | 585億225万 | +2.53% | 7.73 | 1.37 |
| 12/12 | 4,675 | 4,735 | 4,670 | 4,735 | +2.82% | 27,100 | 575億3025万 | +1.92% | 7.6 | 1.35 |
| 12/11 | 4,750 | 4,775 | 4,605 | 4,605 | -1.71% | 39,600 | 559億5075万 | +0.11% | 7.39 | 1.31 |
| 12/10 | 4,800 | 4,800 | 4,650 | 4,685 | -2.4% | 50,300 | 569億2275万 | +2.79% | 7.52 | 1.34 |
| 12/09 | 4,885 | 4,885 | 4,765 | 4,800 | -1.74% | 26,300 | 583億2000万 | +6.34% | 7.71 | 1.37 |
| 12/08 | 4,810 | 4,885 | 4,780 | 4,885 | +1.56% | 26,900 | 593億5275万 | +9.5% | 7.84 | 1.39 |
| 12/05 | 4,870 | 4,885 | 4,765 | 4,810 | -1.13% | 25,000 | 584億4150万 | +9.24% | 7.72 | 1.37 |
| 12/04 | 4,830 | 4,865 | 4,815 | 4,865 | +0.72% | 14,300 | 591億975万 | +11.79% | 7.81 | 1.39 |
| 12/03 | 4,815 | 4,860 | 4,795 | 4,830 | +0.73% | 18,400 | 586億8450万 | +12.33% | 7.75 | 1.38 |
| 12/02 | 4,920 | 4,920 | 4,795 | 4,795 | -1.74% | 20,100 | 582億5925万 | +12.77% | 7.7 | 1.37 |
| 12/01 | 5,040 | 5,040 | 4,855 | 4,880 | -3.17% | 36,000 | 592億9200万 | +16.05% | 7.83 | 1.39 |
| 11/28 | 4,995 | 5,070 | 4,955 | 5,040 | +1.41% | 37,400 | 612億3600万 | +21.36% | 8.09 | 1.44 |
| 11/27 | 4,915 | 4,970 | 4,860 | 4,970 | +1.43% | 55,200 | 603億8550万 | +21.43% | 7.98 | 1.42 |
| 11/26 | 4,890 | 4,900 | 4,820 | 4,900 | +1.03% | 18,900 | 595億3500万 | +21.41% | 7.87 | 1.4 |
| 11/25 | 4,875 | 4,940 | 4,845 | 4,850 | 0% | 33,500 | 589億2750万 | +21.77% | 7.79 | 1.38 |
| 11/21 | 4,850 | 4,990 | 4,850 | 4,850 | -2.12% | 41,700 | 589億2750万 | +23.44% | 7.79 | 1.38 |
| 11/20 | 4,870 | 4,985 | 4,870 | 4,955 | +2.27% | 37,600 | 602億325万 | +27.84% | 7.95 | 1.41 |
| 11/19 | 4,860 | 4,985 | 4,785 | 4,845 | -1.42% | 71,200 | 588億6675万 | +26.83% | 7.78 | 1.38 |
| 11/18 | 5,120 | 5,140 | 4,775 | 4,915 | -4% | 78,800 | 597億1725万 | +30.58% | 7.89 | 1.4 |
| 11/17 | 4,775 | 5,140 | 4,660 | 5,120 | +4.38% | 116,300 | 622億800万 | +38.04% | 8.22 | 1.46 |
| 11/14 | 4,450 | 4,945 | 4,435 | 4,905 | +11.6% | 276,100 | 595億9575万 | +34.42% | 7.87 | 1.4 |
| 11/13 | 4,185 | 4,395 | 4,165 | 4,395 | +18.94% | 183,100 | 533億9925万 | +22.22% | 7.06 | 1.25 |
| 11/12 | 3,640 | 3,730 | 3,630 | 3,695 | +1.37% | 44,800 | 448億9425万 | +3.68% | 5.93 | 1.06 |
| 11/11 | 3,650 | 3,660 | 3,600 | 3,645 | +0.69% | 26,400 | 442億8675万 | +2.42% | 5.85 | 1.04 |
| 11/10 | 3,550 | 3,625 | 3,550 | 3,620 | +1.69% | 19,100 | 439億8300万 | +1.83% | 5.81 | 1.03 |
| 11/07 | 3,600 | 3,600 | 3,545 | 3,560 | -0.56% | 12,600 | 432億5400万 | +0.25% | 5.72 | 1.02 |
| 11/06 | 3,580 | 3,630 | 3,575 | 3,580 | +0.7% | 16,900 | 434億9700万 | +0.73% | 5.75 | 1.02 |
| 11/05 | 3,545 | 3,565 | 3,535 | 3,555 | -0.7% | 30,800 | 431億9325万 | +0.03% | 5.71 | 1.02 |
| 11/04 | 3,520 | 3,585 | 3,470 | 3,580 | +3.17% | 24,700 | 434億9700万 | +0.76% | 5.75 | 1.02 |
| 10/31 | 3,485 | 3,495 | 3,440 | 3,470 | +0.43% | 35,300 | 421億6050万 | -2.34% | 5.57 | 0.99 |
| 10/30 | 3,490 | 3,520 | 3,455 | 3,455 | -1.99% | 142,100 | 442億2400万 | -2.87% | 5.55 | 1.01 |
| 10/29 | 3,565 | 3,620 | 3,495 | 3,525 | -1.12% | 28,900 | 451億2000万 | -1.01% | 5.66 | 1.03 |
| 10/28 | 3,630 | 3,630 | 3,560 | 3,565 | -1.79% | 22,600 | 456億3200万 | +0.11% | 5.72 | 1.04 |
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 | |
| 2008年 3月期 | 1,569 3,070 4/11 3,070 4/2 | 675 1,320 1/16 | 678,101 346,500 7/30 | - | - | +30.28% 4/28 | -21.08% 1/16 |
| 2009年 3月期 | 1,293 2,530 8/11 | 416 814 10/28 | 739,746 378,000 4/28 | - | - | +22.69% 5/16 | -42.64% 10/10 |
| 2010年 3月期 | 1,226 2,399 2/22 | 547 1,071 4/22 | 1,325,085 677,100 1/26 | - | - | +26.65% 1/27 | -13.5% 11/19 |
| 2011年 3月期 | 1,702 3,330 2/22 | 1,048 2,050 3/15 | 1,249,936 638,700 1/25 | 740億5211万 | 455億8763万 | +21.8% 6/22 | -32.69% 3/15 |
| 2012年 3月期 | 1,349 2,640 4/1 | 950 1,860 8/24 | 2,050,740 1,047,900 5/26 | 587億798万 | 413億6244万 | +15.87% 9/29 | -13.33% 5/26 |
| 2013年 3月期 | 1,084 2,121 4/2 | 711 1,391 10/10 | 1,026,447 524,500 7/24 | 471億6652万 | 309億3288万 | +9.66% 10/23 | -13.24% 5/28 |
| 2014年 3月期 | 968 1,895 1/21 | 631 1,235 6/25 | 1,461,096 746,600 1/21 | 421億4076万 | 274億6377万 | +25.83% 1/21 | -13.17% 6/7 |
| 2015年 3月期 | 1,228 2,404 7/23 | 733 1,435 5/15 | 2,261,705 1,155,700 10/21 | 534億5984万 | 319億1134万 | +18.07% 6/4 | -20.18% 10/22 |
| 2016年 3月期 | 1,321 2,585 5/7 | 895 1,751 8/25 | 1,318,627 673,800 4/21 | 574億8490万 | 389億3851万 | +11.53% 3/4 | -16.98% 8/25 |
| 2017年 3月期 | 1,758 3,440 3/14 3,440 3/13 他2件 | 994 1,946 6/24 | 1,999,858 1,021,900 7/26 | 764億9828万 | 432億7490万 | +25.53% 7/29 | -10.17% 6/24 |
| 2018年 3月期 | 2,169 4,245 1/29 | 1,548 3,030 4/17 | 580,838 296,800 7/27 | 943億9977万 | 673億8075万 | +15.21% 5/8 | -15.22% 2/14 |
| 2019年 3月期 | 2,414 4,725 7/27 | 1,517 2,969 12/25 | 659,118 336,800 10/30 | 1050億7394万 | 660億2424万 | +14.17% 2/6 | -19.58% 12/25 |
| 2020年 3月期 | 2,011 3,935 4/2 | 867 1,697 3/13 | 179,848 91,900 12/20 | 875億603万 | 377億3767万 | +28.85% 4/8 | -23.15% 3/13 |
| 2021年 3月期 | 2,034 3,980 3/29 | 1,075 2,103 4/2 | 1,802,788 921,200 10/29 | 885億673万 | 467億6624万 | +18.84% 10/29 | -16.8% 8/3 |
| 2022年 3月期 | 3,194 6,250 7/28 | 1,755 3,435 1/28 | 473,203 241,800 1/28 | 1389億8670万 | 616億1659万 | +13.11% 5/20 | -11.4% 11/29 |
| 2023年 3月期 | 2,062 4,035 4/8 | 1,487 2,910 1/5 | 200,788 102,600 5/16 | 723億7931万 | 521億9921万 | +12.72% 1/26 | -13.59% 5/16 |
| 2024年 3月期 | 1,978 3,870 3/21 | 1,548 3,030 8/17 | 235,231 120,200 10/30 | 655億4956万 | 513億2175万 | +12.31% 3/27 | -6.62% 5/31 |
| 2025年 3月期 | 2,705 2/13 | 1,265 2,476 8/5 | 410,187 209,600 5/31 | 413億8650万 | 419億3817万 | +25.25% 2/13 | -23.9% 8/5 |
| 最新 | 4,945 2026/3/27 | 84,600 | 593億4000万 | -1.1% 5,000 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -38%（0.62倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 119%（2.19倍）
- 2026/03/27 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
416円（2008/10/28） - 1089%（11.89倍）
4,945円（3/27）
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。
