- 7343
- 2026/09/25
- 時価
- 78億円
- PER 予
- 23.73倍
- 2021年以降
- 6.27-67.5倍
（2021-2026年） - PBR
- 2.03倍
- 2021年以降
- 0.95-3.17倍
（2021-2026年） - 配当 予
- 5.3%
- ROE 予
- 8.57%
- ROA 予
- 6.01%
- 資料
- Link
- CSV,JSON
ブロードマインド（7343）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,326
- 始値
- 1,317
- 高値
- 1,326
- 安値
- 1,317
- 終値 -0.3%
- 1,322
- 出来高 -69.32%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,319 - 株価（25日）
移動平均値 - +2.96%
1,284 - 出来高（5日）
移動平均値 - -65.47%
7,820
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,317 | 1,326 | 1,317 | 1,322 | -0.3% | 2,700 | - | +2.96% | - | - |
| 09/24 | 1,331 | 1,333 | 1,301 | 1,326 | -0.3% | 8,800 | - | +3.43% | - | - |
| 09/18 | 1,310 | 1,330 | 1,301 | 1,330 | +1.6% | 3,500 | - | +3.91% | - | - |
| 09/17 | 1,296 | 1,309 | 1,287 | 1,309 | +0.23% | 8,000 | - | +2.51% | - | - |
| 09/16 | 1,264 | 1,306 | 1,264 | 1,306 | +4.31% | 16,100 | - | +2.43% | - | - |
| 09/15 | 1,262 | 1,262 | 1,250 | 1,252 | -0.79% | 4,000 | - | -1.65% | - | - |
| 09/14 | 1,263 | 1,266 | 1,262 | 1,262 | -0.08% | 900 | - | -0.86% | - | - |
| 09/11 | 1,262 | 1,263 | 1,261 | 1,263 | -0.55% | 600 | - | -0.71% | - | - |
| 09/10 | 1,273 | 1,289 | 1,270 | 1,270 | -0.16% | 2,400 | - | -0.08% | - | - |
| 09/09 | 1,285 | 1,287 | 1,272 | 1,272 | -0.78% | 2,000 | - | +0.16% | - | - |
| 09/08 | 1,284 | 1,284 | 1,282 | 1,282 | -0.93% | 900 | - | +1.1% | - | - |
| 09/07 | 1,284 | 1,297 | 1,284 | 1,294 | +0.23% | 800 | - | +2.13% | - | - |
| 09/04 | 1,284 | 1,307 | 1,284 | 1,291 | +0.39% | 1,900 | - | +2.14% | - | - |
| 09/03 | 1,284 | 1,300 | 1,284 | 1,286 | -1.61% | 1,300 | - | +1.9% | - | - |
| 09/02 | 1,284 | 1,307 | 1,284 | 1,307 | +1.32% | 4,700 | - | +3.73% | - | - |
| 09/01 | 1,288 | 1,290 | 1,280 | 1,290 | 0% | 4,800 | - | +2.54% | - | - |
| 08/31 | 1,300 | 1,301 | 1,275 | 1,290 | +0.08% | 5,500 | - | +2.71% | - | - |
| 08/28 | 1,290 | 1,290 | 1,272 | 1,289 | +1.66% | 3,500 | - | +2.87% | - | - |
| 08/27 | 1,289 | 1,289 | 1,263 | 1,268 | -1.55% | 2,700 | - | +1.52% | - | - |
| 08/26 | 1,265 | 1,290 | 1,265 | 1,288 | +2.06% | 4,300 | - | +3.29% | - | - |
| 08/25 | 1,289 | 1,289 | 1,262 | 1,262 | -2.09% | 3,500 | - | +1.45% | - | - |
| 08/24 | 1,277 | 1,289 | 1,250 | 1,289 | +3.12% | 4,300 | - | +3.87% | - | - |
| 08/21 | 1,252 | 1,272 | 1,250 | 1,250 | -0.24% | 7,300 | - | +0.97% | - | - |
| 08/20 | 1,250 | 1,270 | 1,250 | 1,253 | +0.24% | 3,300 | - | +1.46% | - | - |
| 08/19 | 1,260 | 1,260 | 1,250 | 1,250 | -1.57% | 5,800 | - | +1.38% | - | - |
| 08/18 | 1,287 | 1,287 | 1,255 | 1,270 | -0.55% | 7,000 | - | +3.08% | - | - |
| 08/17 | 1,258 | 1,291 | 1,258 | 1,277 | +1.59% | 3,300 | - | +3.91% | - | - |
| 08/14 | 1,268 | 1,268 | 1,255 | 1,257 | -0.95% | 5,900 | - | +2.61% | - | - |
| 08/13 | 1,279 | 1,292 | 1,269 | 1,269 | +2.01% | 9,800 | - | +3.76% | - | - |
| 08/12 | 1,255 | 1,255 | 1,244 | 1,244 | -0.88% | 3,400 | - | +1.97% | - | - |
| 08/10 | 1,247 | 1,260 | 1,242 | 1,255 | +1.21% | 2,300 | - | +3.04% | - | - |
| 08/07 | 1,240 | 1,248 | 1,238 | 1,240 | +0.08% | 2,700 | - | +2.06% | - | - |
| 08/06 | 1,238 | 1,239 | 1,238 | 1,239 | +0.49% | 300 | - | +2.14% | - | - |
| 08/05 | 1,238 | 1,238 | 1,230 | 1,233 | -0.48% | 1,000 | - | +1.82% | - | - |
| 08/04 | 1,240 | 1,240 | 1,239 | 1,239 | -0.08% | 800 | - | +2.48% | - | - |
| 08/03 | 1,224 | 1,242 | 1,224 | 1,240 | +1.31% | 600 | - | +2.73% | - | - |
| 07/31 | 1,232 | 1,243 | 1,222 | 1,224 | -1.61% | 1,600 | - | +1.66% | - | - |
| 07/30 | 1,227 | 1,250 | 1,220 | 1,244 | +0.97% | 1,800 | - | +3.58% | - | - |
| 07/29 | 1,254 | 1,254 | 1,224 | 1,232 | -1.75% | 1,300 | - | +2.84% | - | - |
| 07/28 | 1,230 | 1,258 | 1,217 | 1,254 | +1.54% | 1,000 | - | +4.94% | - | - |
| 07/27 | 1,253 | 1,269 | 1,231 | 1,235 | +1.73% | 7,600 | - | +3.69% | - | - |
| 07/24 | 1,211 | 1,214 | 1,209 | 1,214 | +0.33% | 1,900 | - | +2.1% | - | - |
| 07/23 | 1,214 | 1,214 | 1,209 | 1,210 | +0.08% | 1,400 | - | +1.85% | - | - |
| 07/22 | 1,206 | 1,209 | 1,203 | 1,209 | +0.58% | 1,800 | - | +1.85% | - | - |
| 07/21 | 1,203 | 1,203 | 1,202 | 1,202 | -0.5% | 2,400 | - | +1.35% | - | - |
| 07/17 | 1,204 | 1,209 | 1,191 | 1,208 | +1.34% | 1,400 | - | +1.94% | - | - |
| 07/16 | 1,190 | 1,192 | 1,190 | 1,192 | +0.17% | 400 | - | +0.68% | - | - |
| 07/15 | 1,202 | 1,227 | 1,190 | 1,190 | -1.57% | 5,500 | - | +0.59% | - | - |
| 07/14 | 1,208 | 1,220 | 1,198 | 1,209 | +0.33% | 3,800 | - | +2.2% | - | - |
| 07/13 | 1,200 | 1,205 | 1,191 | 1,205 | +1.01% | 4,600 | - | +1.95% | - | - |
| 07/10 | 1,188 | 1,208 | 1,185 | 1,193 | +0.17% | 2,600 | - | +1.1% | - | - |
| 07/09 | 1,192 | 1,206 | 1,191 | 1,191 | -0.42% | 2,500 | - | +1.1% | - | - |
| 07/08 | 1,201 | 1,205 | 1,196 | 1,196 | -0.08% | 4,000 | - | +1.7% | - | - |
| 07/07 | 1,200 | 1,201 | 1,197 | 1,197 | +0.08% | 4,400 | - | +1.96% | - | - |
| 07/06 | 1,199 | 1,199 | 1,191 | 1,196 | +0.17% | 3,300 | - | +2.13% | - | - |
| 07/03 | 1,193 | 1,195 | 1,185 | 1,194 | +0.76% | 3,300 | - | +2.14% | - | - |
| 07/02 | 1,191 | 1,191 | 1,184 | 1,185 | +0.17% | 2,100 | - | +1.46% | - | - |
| 07/01 | 1,190 | 1,190 | 1,182 | 1,183 | +0.08% | 1,600 | - | +1.37% | - | - |
| 06/30 | 1,182 | 1,187 | 1,182 | 1,182 | 0% | 900 | - | +1.46% | - | - |
| 06/29 | 1,179 | 1,186 | 1,179 | 1,182 | +0.42% | 4,000 | - | +1.55% | - | - |
| 06/26 | 1,164 | 1,180 | 1,155 | 1,177 | +2.17% | 3,600 | - | +1.29% | - | - |
| 06/25 | 1,168 | 1,173 | 1,152 | 1,152 | -1.2% | 9,900 | - | -0.86% | - | - |
| 06/24 | 1,170 | 1,170 | 1,150 | 1,166 | +1.3% | 3,200 | - | +0.43% | - | - |
| 06/23 | 1,156 | 1,183 | 1,150 | 1,151 | -0.26% | 6,400 | - | -0.86% | - | - |
| 06/22 | 1,177 | 1,186 | 1,152 | 1,154 | -2.29% | 6,300 | - | -0.69% | - | - |
| 06/19 | 1,187 | 1,187 | 1,177 | 1,181 | -0.25% | 2,100 | - | +1.72% | - | - |
| 06/18 | 1,192 | 1,192 | 1,181 | 1,184 | 0% | 800 | - | +2.07% | - | - |
| 06/17 | 1,184 | 1,198 | 1,180 | 1,184 | 0% | 3,400 | - | +2.07% | - | - |
| 06/16 | 1,188 | 1,190 | 1,183 | 1,184 | -0.92% | 2,500 | - | +1.98% | - | - |
| 06/15 | 1,181 | 1,199 | 1,181 | 1,195 | +1.53% | 5,100 | - | +2.84% | - | - |
| 06/12 | 1,177 | 1,187 | 1,151 | 1,177 | 0% | 3,100 | - | +1.2% | - | - |
| 06/11 | 1,172 | 1,185 | 1,150 | 1,177 | +0.43% | 4,700 | - | +1.12% | - | - |
| 06/10 | 1,185 | 1,188 | 1,160 | 1,172 | -1.26% | 3,000 | - | +0.51% | - | - |
| 06/09 | 1,152 | 1,187 | 1,152 | 1,187 | +2.77% | 4,800 | - | +1.71% | - | - |
| 06/08 | 1,157 | 1,161 | 1,128 | 1,155 | +0.52% | 5,500 | - | -1.11% | - | - |
| 06/05 | 1,140 | 1,170 | 1,140 | 1,149 | 0% | 2,100 | - | -1.88% | - | - |
| 06/04 | 1,138 | 1,155 | 1,138 | 1,149 | +0.97% | 7,200 | - | -2.13% | - | - |
| 06/03 | 1,132 | 1,149 | 1,131 | 1,138 | +0.62% | 4,800 | - | -3.31% | - | - |
| 06/02 | 1,136 | 1,148 | 1,125 | 1,131 | -0.44% | 4,700 | - | -4.15% | - | - |
| 06/01 | 1,174 | 1,174 | 1,136 | 1,136 | -2.82% | 5,100 | - | -4.05% | - | - |
| 05/29 | 1,151 | 1,178 | 1,150 | 1,169 | +0.95% | 8,200 | - | -1.6% | - | - |
| 05/28 | 1,141 | 1,160 | 1,141 | 1,158 | +1.05% | 10,400 | - | -2.77% | - | - |
| 05/27 | 1,141 | 1,150 | 1,141 | 1,146 | +0.35% | 3,200 | - | -4.1% | - | - |
| 05/26 | 1,154 | 1,166 | 1,142 | 1,142 | -0.17% | 7,200 | - | -4.67% | - | - |
| 05/25 | 1,150 | 1,161 | 1,144 | 1,144 | -1.55% | 11,300 | - | -4.67% | - | - |
| 05/22 | 1,140 | 1,162 | 1,140 | 1,162 | +1.75% | 9,300 | - | -3.41% | - | - |
| 05/21 | 1,160 | 1,165 | 1,132 | 1,142 | -1.72% | 4,700 | - | -5.23% | - | - |
| 05/20 | 1,166 | 1,166 | 1,130 | 1,162 | -0.34% | 8,400 | - | -3.73% | - | - |
| 05/19 | 1,133 | 1,166 | 1,132 | 1,166 | +2.91% | 9,700 | - | -3.56% | - | - |
| 05/18 | 1,151 | 1,168 | 1,115 | 1,133 | -1.48% | 23,700 | - | -6.44% | - | - |
| 05/15 | 1,160 | 1,179 | 1,150 | 1,150 | -4.33% | 16,600 | - | -5.19% | - | - |
| 05/14 | 1,200 | 1,210 | 1,196 | 1,202 | +0.17% | 6,000 | - | -1.07% | - | - |
| 05/13 | 1,211 | 1,211 | 1,200 | 1,200 | -0.08% | 3,700 | - | -1.23% | - | - |
| 05/12 | 1,218 | 1,218 | 1,201 | 1,201 | -1.56% | 3,500 | - | -1.15% | - | - |
| 05/11 | 1,211 | 1,220 | 1,202 | 1,220 | +0.83% | 7,900 | - | +0.41% | - | - |
| 05/08 | 1,215 | 1,219 | 1,210 | 1,210 | -0.41% | 1,700 | - | -0.25% | - | - |
| 05/07 | 1,212 | 1,222 | 1,203 | 1,215 | +0.08% | 11,500 | - | +0.25% | - | - |
| 05/01 | 1,215 | 1,216 | 1,213 | 1,214 | -0.08% | 2,700 | - | -0.16% | - | - |
| 04/30 | 1,213 | 1,215 | 1,206 | 1,215 | +0.16% | 4,400 | - | -0.41% | - | - |
| 04/28 | 1,215 | 1,217 | 1,212 | 1,213 | -0.57% | 5,300 | - | -0.9% | - | - |
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 | |
| 2021年 3月期 | 1,628 3/26 | 1,263 3/26 | 8,923,800 3/29 | 84億1676万 | 65億2971万 | +30.71% 5/10 | -12.11% 4/30 |
| 2022年 3月期 | 1,677 5/10 | 628 12/2 | 10,774,600 5/10 | 88億9648万 | 33億5980万 | +18.27% 5/20 | -17.13% 8/16 |
| 2023年 3月期 | 1,249 1/25 | 632 5/10 | 318,200 8/30 | 67億8633万 | 34億964万 | +25.74% 1/16 | -9.61% 3/14 |
| 2024年 3月期 | 2,105 3/8 | 953 5/16 | 309,400 3/8 | 117億572万 | 52億2093万 | +55.96% 3/7 | -12.79% 5/18 |
| 2025年 3月期 | 2,150 5/8 | 1,033 3/31 | 195,100 3/18 | 123億5479万 | 60億5628万 | +12.29% 5/8 | -32.13% 4/7 |
| 2026年 3月期 | 1,400 2/16 | 811 4/7 | 71,200 4/2 | 83億510万 | 47億5474万 | +12% 6/3 | -11.08% 3/31 |
| 最新 | 1,322 2026/9/25 | 2,700 | 78億6552万 | +2.96% 1,284 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/09/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
628円（2021/12/02） - 111%（2.11倍）
1,322円（9/25）
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。
