ブロードマインド（7343）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,231
- 始値
- 1,250
- 高値
- 1,251
- 安値
- 1,227
- 終値 +1.62%
- 1,251
- 出来高 -72.87%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +2.63%
1,219 - 株価（25日）
移動平均値 - -0.32%
1,255 - 出来高（5日）
移動平均値 - -26.62%
11,720
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,250 | 1,251 | 1,227 | 1,251 | +1.62% | 8,600 | 74億2695万 | -0.32% | 18.62 | 1.8 |
| 04/16 | 1,255 | 1,273 | 1,228 | 1,231 | +3.62% | 31,700 | 73億822万 | -2.15% | 18.33 | 1.77 |
| 04/15 | 1,204 | 1,207 | 1,188 | 1,188 | -1.9% | 3,000 | 70億5293万 | -5.79% | 17.69 | 1.71 |
| 04/14 | 1,219 | 1,219 | 1,195 | 1,211 | -0.08% | 9,100 | 71億8948万 | -4.42% | 18.03 | 1.74 |
| 04/13 | 1,200 | 1,218 | 1,183 | 1,212 | +1% | 6,200 | 71億9542万 | -4.64% | 18.04 | 1.75 |
| 04/10 | 1,195 | 1,202 | 1,190 | 1,200 | +0.42% | 9,300 | 71億2417万 | -5.96% | 17.86 | 1.73 |
| 04/09 | 1,228 | 1,228 | 1,175 | 1,195 | -1.89% | 26,700 | 70億9449万 | -6.64% | 17.79 | 1.72 |
| 04/08 | 1,204 | 1,222 | 1,204 | 1,218 | +1.58% | 5,300 | 72億3104万 | -5.14% | 18.13 | 1.75 |
| 04/07 | 1,192 | 1,218 | 1,192 | 1,199 | +0.76% | 13,400 | 71億1824万 | -6.98% | 17.85 | 1.73 |
| 04/06 | 1,215 | 1,217 | 1,190 | 1,190 | -1.65% | 10,900 | 70億6481万 | -8.04% | 17.72 | 1.71 |
| 04/03 | 1,191 | 1,210 | 1,191 | 1,210 | +0.83% | 3,400 | 71億8354万 | -7.07% | 18.01 | 1.74 |
| 04/02 | 1,200 | 1,210 | 1,175 | 1,200 | 0% | 6,600 | 71億2417万 | -8.26% | 17.86 | 1.73 |
| 04/01 | 1,234 | 1,234 | 1,161 | 1,200 | +2.21% | 12,900 | 71億2417万 | -8.68% | 17.86 | 1.73 |
| 03/31 | 1,186 | 1,190 | 1,156 | 1,174 | -1.18% | 19,300 | 69億6982万 | -11.06% | 17.48 | 1.69 |
| 03/30 | 1,201 | 1,230 | 1,182 | 1,188 | -9.66% | 32,300 | 70億5293万 | -10.47% | 17.69 | 1.71 |
| 03/27 | 1,311 | 1,332 | 1,300 | 1,315 | +0.38% | 17,100 | 78億691万 | -1.35% | 19.58 | 1.89 |
| 03/26 | 1,313 | 1,318 | 1,299 | 1,310 | -0.15% | 15,200 | 77億7722万 | -1.8% | 19.5 | 1.89 |
| 03/25 | 1,329 | 1,329 | 1,310 | 1,312 | +0.15% | 7,600 | 77億8910万 | -1.72% | 19.53 | 1.89 |
| 03/24 | 1,358 | 1,358 | 1,261 | 1,310 | -0.76% | 26,600 | 77億7238万 | -2.02% | 19.5 | 1.89 |
| 03/23 | 1,345 | 1,345 | 1,320 | 1,320 | -3.01% | 11,500 | 78億3171万 | -1.35% | 19.65 | 1.9 |
| 03/19 | 1,340 | 1,362 | 1,339 | 1,361 | -0.07% | 10,900 | 80億7497万 | +1.57% | 20.26 | 1.96 |
| 03/18 | 1,340 | 1,369 | 1,340 | 1,362 | +1.72% | 16,100 | 80億8090万 | +1.64% | 20.28 | 1.96 |
| 03/17 | 1,336 | 1,339 | 1,320 | 1,339 | -0.67% | 8,200 | 79億4444万 | 0% | 19.93 | 1.93 |
| 03/16 | 1,324 | 1,349 | 1,315 | 1,348 | +1.81% | 8,800 | 79億9784万 | +0.6% | 20.07 | 1.94 |
| 03/13 | 1,321 | 1,379 | 1,318 | 1,324 | +0.23% | 19,400 | 78億5544万 | -1.19% | 19.71 | 1.91 |
| 03/12 | 1,328 | 1,337 | 1,320 | 1,321 | -0.38% | 3,800 | 78億3764万 | -1.56% | 19.67 | 1.9 |
| 03/11 | 1,332 | 1,350 | 1,322 | 1,326 | -0.67% | 9,100 | 78億6731万 | -1.27% | 19.74 | 1.91 |
| 03/10 | 1,340 | 1,347 | 1,317 | 1,335 | +1.6% | 10,800 | 79億2070万 | -0.6% | 19.87 | 1.92 |
| 03/09 | 1,330 | 1,330 | 1,303 | 1,314 | -1.05% | 7,100 | 77億9611万 | -2.16% | 19.56 | 1.89 |
| 03/06 | 1,335 | 1,340 | 1,325 | 1,328 | +1.76% | 5,100 | 78億7917万 | -1.19% | 19.77 | 1.91 |
| 03/05 | 1,321 | 1,334 | 1,302 | 1,305 | +0.85% | 9,000 | 77億4271万 | -2.9% | 19.43 | 1.88 |
| 03/04 | 1,324 | 1,324 | 1,281 | 1,294 | -2.71% | 27,100 | 76億7745万 | -3.86% | 19.26 | 1.86 |
| 03/03 | 1,340 | 1,344 | 1,328 | 1,330 | -0.75% | 25,800 | 78億9104万 | -1.41% | 19.8 | 1.92 |
| 03/02 | 1,301 | 1,383 | 1,301 | 1,340 | -3.74% | 48,800 | 79億5037万 | -0.81% | 19.95 | 1.93 |
| 02/27 | 1,381 | 1,392 | 1,350 | 1,392 | +2.35% | 15,000 | 82億5889万 | +2.96% | 20.72 | 2.01 |
| 02/26 | 1,369 | 1,369 | 1,349 | 1,360 | +0.74% | 6,800 | 80億6903万 | +0.59% | 20.25 | 1.96 |
| 02/25 | 1,368 | 1,369 | 1,350 | 1,350 | +0.07% | 6,500 | 80億970万 | -0.15% | 20.1 | 1.95 |
| 02/24 | 1,333 | 1,353 | 1,333 | 1,349 | +1.05% | 9,500 | 80億377万 | -0.37% | 20.08 | 1.94 |
| 02/20 | 1,346 | 1,346 | 1,331 | 1,335 | -0.45% | 5,300 | 79億1950万 | -1.48% | 19.87 | 1.92 |
| 02/19 | 1,345 | 1,347 | 1,331 | 1,341 | -0.07% | 7,800 | 79億5510万 | -1.18% | 19.96 | 1.93 |
| 02/18 | 1,338 | 1,345 | 1,336 | 1,342 | -0.22% | 5,600 | 79億6103万 | -1.25% | 19.98 | 1.93 |
| 02/17 | 1,336 | 1,354 | 1,336 | 1,345 | -0.07% | 8,000 | 79億7883万 | -1.1% | 20.02 | 1.94 |
| 02/16 | 1,400 | 1,400 | 1,333 | 1,346 | -0.3% | 21,500 | 79億8476万 | -1.1% | 20.04 | 1.94 |
| 02/13 | 1,369 | 1,369 | 1,313 | 1,350 | -1.6% | 21,700 | 80億849万 | -0.88% | 20.1 | 1.95 |
| 02/12 | 1,368 | 1,372 | 1,345 | 1,372 | +1.63% | 11,700 | 81億3900万 | +0.66% | 20.43 | 1.98 |
| 02/10 | 1,340 | 1,358 | 1,340 | 1,350 | +0.82% | 4,600 | 80億849万 | -0.88% | 20.1 | 1.95 |
| 02/09 | 1,357 | 1,367 | 1,337 | 1,339 | -1.33% | 16,500 | 79億4323万 | -1.69% | 19.93 | 1.93 |
| 02/06 | 1,359 | 1,378 | 1,329 | 1,357 | -0.15% | 11,300 | 80億5001万 | -0.44% | 20.2 | 1.96 |
| 02/05 | 1,358 | 1,370 | 1,357 | 1,359 | 0% | 5,200 | 80億6188万 | -0.15% | 20.23 | 1.96 |
| 02/04 | 1,357 | 1,359 | 1,348 | 1,359 | +0.97% | 3,200 | 80億6188万 | 0% | 20.23 | 1.96 |
| 02/03 | 1,347 | 1,350 | 1,338 | 1,346 | +0.9% | 4,000 | 79億8476万 | -0.74% | 20.04 | 1.94 |
| 02/02 | 1,350 | 1,357 | 1,330 | 1,334 | -0.45% | 5,100 | 79億1357万 | -1.33% | 19.86 | 1.92 |
| 01/30 | 1,331 | 1,351 | 1,331 | 1,340 | +0.6% | 3,100 | 79億4916万 | -0.59% | 19.95 | 1.93 |
| 01/29 | 1,332 | 1,359 | 1,331 | 1,332 | +0.08% | 5,900 | 79億171万 | -0.89% | 19.83 | 1.92 |
| 01/28 | 1,366 | 1,380 | 1,331 | 1,331 | -2.28% | 10,700 | 78億9577万 | -0.75% | 19.81 | 1.92 |
| 01/27 | 1,362 | 1,386 | 1,361 | 1,362 | 0% | 5,200 | 80億7967万 | +1.95% | 20.28 | 1.96 |
| 01/26 | 1,374 | 1,391 | 1,356 | 1,362 | -1.87% | 11,500 | 80億7967万 | +2.33% | 20.28 | 1.96 |
| 01/23 | 1,379 | 1,388 | 1,368 | 1,388 | +1.31% | 6,500 | 82億3391万 | +4.68% | 20.66 | 2 |
| 01/22 | 1,374 | 1,391 | 1,367 | 1,370 | -0.29% | 3,300 | 81億2713万 | +3.79% | 20.4 | 1.97 |
| 01/21 | 1,353 | 1,374 | 1,344 | 1,374 | +0.51% | 13,000 | 81億2269万 | +4.57% | 20.45 | 1.98 |
| 01/20 | 1,394 | 1,394 | 1,365 | 1,367 | -1.87% | 12,900 | 80億8131万 | +4.51% | 20.35 | 1.97 |
| 01/19 | 1,395 | 1,397 | 1,384 | 1,393 | +0.22% | 9,300 | 82億3502万 | +6.99% | 20.74 | 2.01 |
| 01/16 | 1,385 | 1,391 | 1,383 | 1,390 | +0.36% | 5,600 | 82億1728万 | +7.25% | 20.69 | 2 |
| 01/15 | 1,370 | 1,385 | 1,357 | 1,385 | -0.22% | 12,200 | 81億8772万 | +7.45% | 20.62 | 2 |
| 01/14 | 1,360 | 1,388 | 1,360 | 1,388 | +2.21% | 6,400 | 82億546万 | +8.27% | 20.66 | 2 |
| 01/13 | 1,380 | 1,380 | 1,350 | 1,358 | -0.29% | 15,700 | 80億2811万 | +6.43% | 20.22 | 1.96 |
| 01/09 | 1,382 | 1,382 | 1,355 | 1,362 | -1.3% | 22,200 | 80億5175万 | +7.24% | 20.28 | 1.96 |
| 01/08 | 1,372 | 1,383 | 1,372 | 1,380 | +0.58% | 14,300 | 81億5816万 | +9.09% | 20.54 | 1.99 |
| 01/07 | 1,360 | 1,374 | 1,348 | 1,372 | +0.88% | 9,800 | 81億1087万 | +8.98% | 20.43 | 1.98 |
| 01/06 | 1,364 | 1,364 | 1,344 | 1,360 | +1.19% | 17,500 | 80億3993万 | +8.45% | 20.25 | 1.96 |
| 01/05 | 1,367 | 1,367 | 1,322 | 1,344 | -0.44% | 13,900 | 79億4534万 | +7.61% | 20.01 | 1.94 |
| 2025 | ||||||||||
| 12/30 | 1,345 | 1,367 | 1,332 | 1,350 | +2.27% | 14,600 | 79億8081万 | +8.52% | 20.1 | 1.94 |
| 12/29 | 1,308 | 1,339 | 1,308 | 1,320 | +1.46% | 15,600 | 78億346万 | +6.54% | 19.65 | 1.89 |
| 12/26 | 1,295 | 1,301 | 1,285 | 1,301 | +1.32% | 9,500 | 76億9114万 | +5.26% | 19.37 | 1.87 |
| 12/25 | 1,265 | 1,285 | 1,264 | 1,284 | +1.5% | 6,200 | 75億9064万 | +4.14% | 19.12 | 1.84 |
| 12/24 | 1,240 | 1,350 | 1,238 | 1,265 | +2.68% | 26,400 | 74億7832万 | +2.76% | 18.83 | 1.81 |
| 12/23 | 1,239 | 1,240 | 1,230 | 1,232 | -0.65% | 13,000 | 72億8323万 | +0.24% | 18.34 | 1.77 |
| 12/22 | 1,235 | 1,240 | 1,232 | 1,240 | +0.4% | 10,800 | 73億2705万 | +0.81% | 18.46 | 1.78 |
| 12/19 | 1,234 | 1,236 | 1,229 | 1,235 | +0.57% | 6,200 | 72億9751万 | +0.41% | 18.39 | 1.77 |
| 12/18 | 1,232 | 1,235 | 1,221 | 1,228 | 0% | 8,500 | 72億5614万 | -0.08% | 18.28 | 1.76 |
| 12/17 | 1,237 | 1,237 | 1,226 | 1,228 | -0.57% | 6,700 | 72億5614万 | -0.08% | 18.28 | 1.76 |
| 12/16 | 1,238 | 1,239 | 1,229 | 1,235 | -0.32% | 3,200 | 72億9751万 | +0.57% | 18.39 | 1.77 |
| 12/15 | 1,210 | 1,240 | 1,210 | 1,239 | +1.64% | 10,400 | 73億2114万 | +0.98% | 18.45 | 1.78 |
| 12/12 | 1,222 | 1,230 | 1,210 | 1,219 | -0.08% | 6,400 | 72億296万 | -0.57% | 18.15 | 1.75 |
| 12/11 | 1,221 | 1,230 | 1,220 | 1,220 | -0.25% | 3,800 | 72億887万 | -0.41% | 18.16 | 1.75 |
| 12/10 | 1,229 | 1,230 | 1,222 | 1,223 | -0.57% | 4,900 | 72億2660万 | -0.16% | 18.21 | 1.75 |
| 12/09 | 1,222 | 1,230 | 1,219 | 1,230 | +0.33% | 5,300 | 72億6796万 | +0.41% | 18.31 | 1.76 |
| 12/08 | 1,216 | 1,231 | 1,216 | 1,226 | +0.82% | 4,300 | 72億4433万 | +0.16% | 18.25 | 1.76 |
| 12/05 | 1,226 | 1,229 | 1,216 | 1,216 | -0.57% | 2,300 | 71億8524万 | -0.57% | 18.1 | 1.74 |
| 12/04 | 1,229 | 1,236 | 1,223 | 1,223 | -0.41% | 3,800 | 72億2660万 | 0% | 18.21 | 1.75 |
| 12/03 | 1,210 | 1,230 | 1,210 | 1,228 | -0.32% | 6,200 | 72億5614万 | +0.41% | 18.28 | 1.76 |
| 12/02 | 1,230 | 1,240 | 1,229 | 1,232 | 0% | 2,700 | 72億7978万 | +0.82% | 18.34 | 1.77 |
| 12/01 | 1,240 | 1,249 | 1,230 | 1,232 | -0.65% | 10,700 | 72億7978万 | +0.82% | 18.34 | 1.77 |
| 11/28 | 1,235 | 1,240 | 1,230 | 1,240 | +0.4% | 7,900 | 73億2705万 | +1.56% | 18.46 | 1.78 |
| 11/27 | 1,235 | 1,235 | 1,226 | 1,235 | +0.82% | 1,000 | 72億9751万 | +1.23% | 18.39 | 1.77 |
| 11/26 | 1,229 | 1,231 | 1,223 | 1,225 | -0.33% | 5,600 | 72億3842万 | +0.49% | 18.24 | 1.76 |
| 11/25 | 1,233 | 1,233 | 1,224 | 1,229 | +0.33% | 1,700 | 72億6205万 | +0.82% | 18.3 | 1.76 |
| 11/21 | 1,227 | 1,227 | 1,214 | 1,225 | -0.16% | 6,500 | 72億3842万 | +0.57% | 18.24 | 1.76 |
| 11/20 | 1,233 | 1,238 | 1,225 | 1,227 | -0.41% | 6,900 | 72億4484万 | +0.74% | 18.27 | 1.76 |
| 11/19 | 1,236 | 1,236 | 1,225 | 1,232 | -0.48% | 3,900 | 72億7436万 | +1.15% | 18.34 | 1.77 |
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 |
| 最新 | 1,251 2026/4/17 | 8,600 | 74億2695万 | -0.32% 1,255 | |||
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）
- 2026/04/17 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
628円（2021/12/02） - 99%（1.99倍）
1,251円（4/17）
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。
