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
09/11	1,360	1,363	1,351	1,356	-0.59%	10,300	51億1022万	-4.98%	53.75	1.04
09/10	1,368	1,368	1,363	1,364	-0.29%	2,900	51億4037万	-5.34%	54.07	1.05
09/09	1,370	1,370	1,362	1,368	-0.22%	4,600	51億5544万	-5.98%	54.23	1.05
09/08	1,364	1,371	1,355	1,371	+0.88%	11,700	51億6675万	-6.67%	54.34	1.05
09/07	1,365	1,367	1,358	1,359	-0.22%	15,900	51億2152万	-8.36%	53.87	1.04
09/04	1,380	1,380	1,362	1,362	-0.22%	6,800	51億3283万	-9.08%	53.99	1.05
09/03	1,384	1,384	1,365	1,365	-0.58%	7,200	51億4413万	-9.84%	54.11	1.05
09/02	1,395	1,397	1,373	1,373	-1.58%	15,100	51億7428万	-10.2%	54.42	1.05
09/01	1,380	1,405	1,376	1,395	+1.09%	32,600	52億5719万	-9.59%	55.3	1.07
08/31	1,373	1,384	1,373	1,380	+0.51%	24,800	52億66万	-11.31%	54.7	1.06
08/28	1,361	1,373	1,361	1,373	+0.44%	18,900	51億7428万	-12.49%	54.42	1.05
08/27	1,367	1,372	1,361	1,367	0%	10,400	51億5167万	-13.64%	54.19	1.05
08/26	1,371	1,374	1,364	1,367	-0.29%	14,300	51億5167万	-14.4%	54.19	1.05
08/25	1,365	1,371	1,360	1,371	+0.59%	11,800	51億6675万	-14.9%	54.34	1.05
08/24	1,355	1,367	1,355	1,363	+0.74%	24,700	51億3660万	-16.12%	54.03	1.05
08/21	1,373	1,378	1,348	1,353	-1.38%	30,500	50億9891万	-17.45%	53.63	1.04
08/20	1,359	1,378	1,345	1,372	+0.73%	51,800	51億7051万	-17.05%	54.38	1.05
08/19	1,380	1,380	1,347	1,362	-1.3%	48,000	51億3283万	-18.3%	53.99	1.05
08/18	1,392	1,408	1,377	1,380	-0.86%	73,400	52億66万	-17.95%	54.7	1.06
08/17	1,390	1,408	1,385	1,392	+0.36%	186,200	52億4589万	-18.02%	55.18	1.07
08/14	1,704	1,749	1,320	1,387	-18.79%	294,100	52億2704万	-18.98%	54.98	1.06
08/13	1,729	1,738	1,701	1,708	-1.5%	20,800	64億3676万	-1.04%	67.7	1.31
08/12	1,750	1,751	1,733	1,734	+0.64%	7,500	65億3475万	+0.41%	68.73	1.33
08/10	1,720	1,736	1,720	1,723	+0.23%	3,600	64億9329万	-0.17%	68.3	1.32
08/07	1,725	1,730	1,719	1,719	-0.35%	1,200	64億7822万	-0.35%	68.14	1.32
08/06	1,728	1,743	1,720	1,725	+0.47%	6,600	65億83万	+0.12%	68.38	1.32
08/05	1,730	1,731	1,712	1,717	+0.06%	3,400	64億7068万	-0.23%	68.06	1.32
08/04	1,730	1,730	1,711	1,716	+0.18%	9,400	64億6691万	-0.17%	68.02	1.32
08/03	1,730	1,730	1,713	1,713	-1.38%	4,600	64億5561万	-0.23%	67.9	1.31
07/31	1,760	1,760	1,730	1,737	-0.74%	3,800	65億4605万	+1.22%	68.85	1.33
07/30	1,732	1,752	1,732	1,750	+0.4%	12,600	65億9505万	+2.04%	69.37	1.34
07/29	1,729	1,750	1,727	1,743	+0.81%	6,000	65億6866万	+1.75%	69.09	1.34
07/28	1,735	1,750	1,715	1,729	+0.35%	17,200	65億1590万	+0.99%	68.54	1.33
07/27	1,722	1,730	1,711	1,723	+0.88%	8,500	64億9329万	+0.7%	68.3	1.32
07/24	1,723	1,723	1,705	1,708	-0.87%	1,900	64億3676万	-0.18%	67.7	1.31
07/23	1,722	1,731	1,712	1,723	+0.41%	5,400	64億9329万	+0.7%	68.3	1.32
07/22	1,720	1,726	1,708	1,716	-0.23%	5,700	64億6691万	+0.29%	68.02	1.32
07/21	1,735	1,735	1,709	1,720	+0.23%	5,400	64億8199万	+0.58%	68.18	1.32
07/17	1,703	1,722	1,691	1,716	+0.18%	6,400	64億6691万	+0.41%	68.02	1.32
07/16	1,710	1,732	1,700	1,713	0%	10,500	64億5561万	+0.29%	67.9	1.31
07/15	1,718	1,723	1,713	1,713	-0.29%	4,900	64億5561万	+0.29%	67.9	1.31
07/14	1,731	1,745	1,713	1,718	-0.75%	4,700	64億7445万	+0.64%	68.1	1.32
07/13	1,772	1,772	1,724	1,731	-2.26%	10,800	65億2344万	+1.41%	68.61	1.33
07/10	1,755	1,771	1,735	1,771	+0.68%	10,800	66億7419万	+3.81%	70.2	1.36
07/09	1,733	1,770	1,721	1,759	+1.44%	15,800	66億2896万	+3.29%	69.72	1.35
07/08	1,727	1,734	1,710	1,734	+0.81%	4,300	65億3475万	+2.18%	68.73	1.33
07/07	1,725	1,731	1,705	1,720	-0.29%	8,800	64億8199万	+1.65%	68.18	1.32
07/06	1,686	1,725	1,685	1,725	+2.31%	16,600	65億83万	+2.13%	68.38	1.32
07/03	1,681	1,711	1,670	1,686	+0.42%	28,000	63億5385万	+0.06%	66.83	1.29
07/02	1,660	1,688	1,660	1,679	+0.96%	28,900	63億2747万	-0.3%	66.55	1.29
07/01	1,662	1,679	1,656	1,663	+0.06%	6,000	62億6718万	-1.19%	65.92	1.28
06/30	1,699	1,699	1,662	1,662	-1.01%	11,700	62億6341万	-1.07%	65.88	1.25
06/29	1,666	1,690	1,666	1,679	-0.53%	14,200	63億2747万	+0.06%	66.55	1.27
06/26	1,703	1,703	1,683	1,688	-0.88%	57,200	63億6139万	+0.78%	66.91	1.27
06/25	1,715	1,715	1,691	1,703	+0.47%	7,100	64億1792万	+1.85%	67.5	1.28
06/24	1,719	1,725	1,695	1,695	-1.4%	8,500	63億8777万	+1.62%	67.19	1.28
06/23	1,720	1,728	1,703	1,719	+0.23%	15,200	64億7822万	+3.31%	68.14	1.3
06/22	1,715	1,748	1,715	1,715	+0.06%	27,400	64億6314万	+3.31%	67.98	1.29
06/19	1,725	1,725	1,710	1,714	-0.64%	13,700	64億5938万	+3.5%	67.94	1.29
06/18	1,712	1,735	1,712	1,725	+0.76%	14,900	65億83万	+4.36%	68.38	1.3
06/17	1,695	1,726	1,682	1,712	+1%	25,200	64億5184万	+3.38%	67.86	1.29
06/16	1,687	1,703	1,687	1,695	+0.47%	9,900	63億8777万	+2.17%	67.19	1.28
06/15	1,691	1,695	1,682	1,687	-0.59%	19,700	63億5762万	+1.44%	66.87	1.27
06/12	1,703	1,709	1,686	1,697	-0.12%	10,800	63億9531万	+1.8%	67.27	1.28
06/11	1,700	1,710	1,692	1,699	-0.64%	10,500	64億285万	+1.68%	67.35	1.28
06/10	1,693	1,711	1,692	1,710	+0.29%	7,800	64億4430万	+2.15%	67.78	1.29
06/09	1,710	1,723	1,691	1,705	-0.7%	17,400	64億2546万	+1.61%	67.58	1.28
06/08	1,755	1,767	1,693	1,717	+2.45%	82,500	64億7068万	+2.08%	68.06	1.29
06/05	1,614	1,719	1,612	1,676	+3.97%	37,100	63億1617万	-0.59%	66.43	1.26
06/04	1,618	1,622	1,610	1,612	-0.98%	4,700	60億7498万	-4.67%	63.9	1.21
06/03	1,651	1,651	1,622	1,628	-0.06%	4,400	61億3528万	-4.18%	64.53	1.23
06/02	1,645	1,645	1,602	1,629	-0.37%	4,200	61億3904万	-4.57%	64.57	1.23
06/01	1,659	1,659	1,625	1,635	-1.27%	11,100	61億6166万	-4.66%	64.81	1.23
05/29	1,659	1,670	1,640	1,656	+0.73%	11,900	62億4080万	-3.94%	65.64	1.25
05/28	1,610	1,648	1,610	1,644	+2.18%	13,200	61億9557万	-5.03%	65.17	1.24
05/27	1,608	1,618	1,608	1,609	+0.06%	8,600	60億6367万	-7.53%	63.78	1.21
05/26	1,601	1,614	1,601	1,608	+0.56%	5,800	60億5990万	-8.06%	63.74	1.21
05/25	1,614	1,614	1,595	1,599	-0.5%	15,300	60億2599万	-9.04%	63.38	1.21
05/22	1,610	1,618	1,606	1,607	-0.06%	8,600	60億5614万	-9.05%	63.7	1.21
05/21	1,615	1,630	1,600	1,608	+0.12%	12,000	60億5990万	-9.46%	63.74	1.21
05/20	1,610	1,615	1,591	1,606	-0.19%	17,000	60億5237万	-10.08%	63.66	1.21
05/19	1,613	1,622	1,605	1,609	-0.25%	32,300	60億6367万	-10.41%	63.78	1.21
05/18	1,668	1,668	1,586	1,613	-2.24%	39,200	60億7875万	-10.69%	63.94	1.22
05/15	1,789	1,789	1,618	1,650	-7.77%	72,600	62億1819万	-9.19%	65.4	1.24
05/14	1,808	1,808	1,760	1,789	-0.45%	16,800	67億4202万	-1.97%	70.91	1.35
05/13	1,789	1,797	1,787	1,797	+0.28%	2,000	67億7217万	-1.7%	71.23	1.35
05/12	1,788	1,793	1,782	1,792	+0.96%	2,400	67億5333万	-2.08%	71.03	1.35
05/11	1,785	1,789	1,771	1,775	-1.06%	12,100	66億8926万	-3.16%	70.36	1.34
05/08	1,800	1,800	1,780	1,794	+0.06%	8,500	67億6086万	-2.18%	71.11	1.35
05/07	1,807	1,807	1,789	1,793	-0.88%	6,100	67億5709万	-2.29%	71.07	1.35
05/01	1,801	1,809	1,780	1,809	+0.44%	9,400	68億1739万	-1.52%	71.71	1.36
04/30	1,807	1,807	1,801	1,801	-0.28%	4,100	67億8724万	-2.07%	71.39	1.36
04/28	1,810	1,815	1,803	1,806	-0.28%	3,400	68億609万	-1.95%	71.59	1.36
04/27	1,828	1,828	1,811	1,811	-0.22%	11,700	68億2493万	-1.79%	71.79	1.36
04/24	1,823	1,824	1,812	1,815	-0.27%	3,400	68億4000万	-1.52%	71.94	1.37
04/23	1,835	1,836	1,817	1,820	-0.98%	6,500	68億5885万	-1.3%	72.14	1.37
04/22	1,845	1,848	1,836	1,838	-0.38%	1,800	69億2668万	-0.38%	72.86	1.39
04/21	1,858	1,858	1,841	1,845	-0.16%	3,800	69億5306万	+0.05%	73.13	1.39
04/20	1,856	1,860	1,827	1,848	-0.11%	12,800	69億6437万	+0.22%	73.25	1.39
04/17	1,856	1,856	1,844	1,850	+0.27%	13,400	69億7191万	+0.33%	73.33	1.39

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 12月期	3,310 6,620 10/5	1,266 2,531 12/26	1,955,200 977,600 10/9	109億9251万	43億1864万	47億929万 12/28
2019年 12月期	2,090 4,180 2/12	1,120 8/29	150,500 12/26	71億3233万	38億2211万	67億5024万 12/30
2020年 12月期	3,890 7/9	1,180 3/23	236,200 10/9	136億9824万	41億5525万	87億7944万 12/30
2021年 12月期	3,300 11/22	1,720 5/13	253,400 4/12	122億5686万	61億7101万	100億8692万 12/30
2022年 12月期	2,729 1/4	1,615 3/9	119,300 11/14	101億3605万	60億424万	93億4634万 12/30
2023年 12月期	2,929 2/1	1,406 12/15	146,700 9/28	109億1638万	52億9865万	60億4211万 12/29
2024年 12月期	1,772 1/26	1,180 8/5	143,200 2/27	66億7795万	44億4694万	51億828万 12/30
2025年 12月期	2,125 10/1	1,400 1/7	85,800 2/17	80億827万	52億7604万	72億5785万 12/30
最新	1,356 2026/9/11		10,300	51億1022万

ブリッジインターナショナル（7039）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート