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
10/16	1,050	1,050	1,050	1,050	0%	200	-	-1.13%	-	-
10/15	1,039	1,050	1,039	1,050	-1.78%	900	-	-1.04%	-	-
10/14	1,070	1,071	1,069	1,069	+0.85%	700	-	+0.75%	-	-
10/13	1,060	1,060	1,060	1,060	-0.93%	100	-	+0.09%	-	-
10/09	1,060	1,070	1,060	1,070	-1.83%	1,000	-	+1.04%	-	-
10/07	1,090	1,090	1,090	1,090	+1.02%	500	-	+3.02%	-	-
10/06	1,079	1,079	1,079	1,079	-1.01%	100	-	+2.18%	-	-
10/05	1,090	1,091	1,090	1,090	0%	300	-	+3.42%	-	-
10/02	1,080	1,090	1,080	1,090	+0.93%	200	-	+3.61%	-	-
10/01	1,071	1,080	1,071	1,080	+0.19%	400	-	+2.86%	-	-
09/30	1,078	1,078	1,078	1,078	-0.19%	100	-	+2.86%	-	-
09/28	1,070	1,080	1,070	1,080	+2.86%	900	-	+3.25%	-	-
09/25	1,050	1,051	1,050	1,050	0%	500	-	+0.57%	-	-
09/24	1,052	1,052	1,050	1,050	-0.47%	500	-	+0.67%	-	-
09/18	1,079	1,079	1,055	1,055	+0.38%	1,000	-	+1.25%	-	-
09/17	1,051	1,051	1,051	1,051	-1.78%	100	-	+0.96%	-	-
09/16	1,060	1,070	1,060	1,070	0%	300	-	+2.88%	-	-
09/14	1,040	1,070	1,040	1,070	+3.18%	500	-	+2.88%	-	-
09/11	1,047	1,047	1,037	1,037	-1.24%	200	-	-0.19%	-	-
09/10	1,050	1,050	1,050	1,050	0%	800	-	+1.16%	-	-
09/09	1,050	1,050	1,050	1,050	-0.19%	100	-	+1.35%	-	-
09/08	1,055	1,055	1,050	1,052	+1.15%	300	-	+1.84%	-	-
09/07	1,040	1,040	1,040	1,040	0%	1,000	-	+0.87%	-	-
09/04	1,041	1,041	1,040	1,040	-0.1%	500	-	+0.97%	-	-
09/03	1,041	1,041	1,041	1,041	+0.1%	500	-	+1.17%	-	-
09/02	1,040	1,052	1,008	1,040	0%	2,400	-	+1.27%	-	-
09/01	1,033	1,040	1,033	1,040	+0.78%	300	-	+1.36%	-	-
08/31	1,032	1,032	1,032	1,032	-0.86%	200	-	+0.78%	-	-
08/28	1,048	1,048	1,041	1,041	-0.67%	400	-	+1.86%	-	-
08/27	1,038	1,048	1,038	1,048	+0.96%	600	-	+2.75%	-	-
08/26	1,033	1,038	1,021	1,038	+0.48%	1,100	-	+1.96%	-	-
08/25	1,029	1,044	1,028	1,033	0%	2,900	-	+1.57%	-	-
08/24	1,031	1,049	1,030	1,033	-1.53%	4,900	-	+1.67%	-	-
08/21	1,090	1,290	1,049	1,049	+1.84%	79,800	-	+3.45%	-	-
08/20	1,030	1,030	1,030	1,030	0%	100	-	+1.68%	-	-
08/19	1,030	1,030	1,030	1,030	0%	800	-	+1.78%	-	-
08/18	1,030	1,030	1,030	1,030	+0.29%	1,100	-	+2.08%	-	-
08/17	1,027	1,027	1,027	1,027	-0.29%	100	-	+2.09%	-	-
08/14	1,030	1,030	1,030	1,030	0%	100	-	+2.69%	-	-
08/13	1,030	1,030	1,030	1,030	0%	200	-	+2.9%	-	-
08/12	1,049	1,049	1,030	1,030	-1.81%	800	-	+3.1%	-	-
08/10	1,050	1,050	1,024	1,049	-1.04%	900	-	+5.22%	-	-
08/07	1,000	1,060	1,000	1,060	+6%	400	-	+6.53%	-	-
08/05	1,000	1,000	1,000	1,000	+0.5%	700	-	+0.81%	-	-
08/04	995	995	995	995	0%	1,000	-	+0.3%	-	-
07/29	1,005	1,005	980	995	-1%	3,900	-	+0.2%	-	-
07/28	1,005	1,005	1,005	1,005	0%	3,000	-	+1.21%	-	-
07/27	1,005	1,005	1,005	1,005	0%	100	-	+1.21%	-	-
07/24	1,006	1,006	1,005	1,005	-0.1%	300	-	+1.21%	-	-
07/23	1,005	1,006	1,005	1,006	+0.1%	1,500	-	+1.31%	-	-
07/22	995	1,005	995	1,005	+1.01%	2,400	-	+1.21%	-	-
07/21	995	996	995	995	+0.51%	900	-	+0.2%	-	-
07/17	990	990	990	990	0%	100	-	-0.4%	-	-
07/16	990	990	990	990	-0.8%	400	-	-0.6%	-	-
07/15	998	998	998	998	0%	100	-	+0.3%	-	-
07/14	1,005	1,005	998	998	-1.29%	800	-	+0.3%	-	-
07/13	996	1,011	996	1,011	+1.51%	500	-	+1.81%	-	-
07/09	980	1,005	980	996	-2.83%	5,300	-	+0.4%	-	-
07/08	994	1,025	985	1,025	+3.12%	2,900	-	+3.22%	-	-
07/07	960	994	960	994	+4.08%	1,000	-	+0.2%	-	-
07/06	955	955	955	955	-0.1%	300	-	-3.83%	-	-
07/03	956	956	956	956	0%	100	-	-4.11%	-	-
06/26	959	961	950	956	-1.24%	1,900	-	-4.4%	-	-
06/25	983	983	968	968	-1.22%	200	-	-3.87%	-	-
06/24	994	994	980	980	-1.31%	300	-	-2.78%	-	-
06/23	993	993	993	993	0%	400	-	-1.29%	-	-
06/22	998	998	993	993	-0.5%	1,500	-	-1.19%	-	-
06/19	999	999	989	998	-0.1%	1,200	-	-0.4%	-	-
06/18	999	999	999	999	0%	300	-	+0.1%	-	-
06/17	1,005	1,005	999	999	-0.6%	1,100	-	+0.4%	-	-
06/16	1,005	1,005	1,005	1,005	0%	200	-	+1.31%	-	-
06/15	1,010	1,020	1,005	1,005	+0.3%	500	-	+1.62%	-	-
06/12	1,001	1,010	1,001	1,002	+0.1%	800	-	+1.73%	-	-
06/11	1,005	1,005	1,001	1,001	-0.4%	800	-	+1.93%	-	-
06/10	1,010	1,010	1,005	1,005	-0.5%	1,000	-	+2.66%	-	-
06/09	1,014	1,014	976	1,010	-0.39%	3,300	-	+3.59%	-	-
06/08	1,033	1,033	1,014	1,014	-2.31%	1,200	-	+4.32%	-	-
06/05	1,008	1,038	1,007	1,038	+6.13%	3,900	-	+7.23%	-	-
06/04	977	978	977	978	-1.41%	1,000	-	+1.56%	-	-
06/03	962	992	961	992	+3.23%	2,300	-	+3.23%	-	-
06/02	986	986	950	961	-2.54%	4,700	-	+0.31%	-	-
06/01	1,006	1,006	982	986	-1.99%	600	-	+3.14%	-	-
05/29	1,007	1,007	1,006	1,006	-0.1%	300	-	+5.56%	-	-
05/28	1,023	1,023	998	1,007	-1.56%	1,500	-	+6%	-	-
05/27	1,060	1,060	980	1,023	-2.85%	6,500	-	+8.14%	-	-
05/26	1,024	1,063	1,024	1,053	+2.93%	9,900	-	+11.55%	-	-
05/25	1,140	1,140	1,023	1,023	-10.26%	42,700	-	+8.6%	-	-
05/22	1,140	1,140	1,139	1,140	+15.15%	22,300	-	+21.15%	-	-
05/21	954	990	954	990	+5.32%	2,900	-	+5.88%	-	-
05/20	941	941	940	940	-1.05%	200	-	+0.32%	-	-
05/19	930	986	930	950	+3.83%	1,900	-	+1.06%	-	-
05/18	914	915	914	915	+0.22%	200	-	-2.87%	-	-
05/15	915	915	913	913	-0.54%	500	-	-3.49%	-	-
05/14	916	931	916	918	+0.11%	600	-	-3.37%	-	-
05/13	912	926	911	917	-1.5%	2,600	-	-3.78%	-	-
05/12	911	931	911	931	+1.09%	700	-	-2.62%	-	-
05/11	921	921	921	921	0%	100	-	-3.96%	-	-
05/08	915	921	915	921	+0.11%	800	-	-4.16%	-	-
05/07	920	920	920	920	+0.11%	100	-	-4.56%	-	-
05/01	919	920	919	919	+0.66%	600	-	-4.87%	-	-

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
2020年 3月期	4,995 6/24	840 3/17	851,100 6/24	80億3895万	13億5660万	14億3406万 3/31
2021年 3月期	2,656 9/30	861 4/6	737,800 9/30	42億9050万	13億9051万	21億9482万 3/31
2022年 3月期	1,460 4/8	872 1/27	68,900 10/13	23億5906万	14億1229万	16億2891万 3/31
2023年 3月期	1,498 3/31	932 1/4	60,900 2/22	24億3454万	15億1319万	21億9439万 3/31
2024年 3月期	1,615 3/4	908 12/27	600,600 3/4	25億8402万	14億5226万	17億7281万 3/29
2025年 3月期	1,638 12/30	799 8/7	559,600 12/27	26億2082万	12億7841万	14億5465万 3/31
2026年 3月期	1,538 7/28	822 4/7	824,100 7/25	24億6328万	13億1521万	15億8939万 3/31
最新	1,050 2026/10/16		200	16億8232万

ブランディングテクノロジー（7067）の時価総額の推移

2026/05/01～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート