株価チャート

株価

3/5

前日 (3/4): 1,930
始値: 1,964
高値: 1,964
安値: 1,964
終値 +1.76%: 1,964
出来高 -92.16%: 400

乖離率

株価（5日） 移動平均値: +1.08%
1,943
株価（25日） 移動平均値: +2.03%
1,925
出来高（5日） 移動平均値: -86.11%
2,880

2025/08/13～2026/03/05

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
03/05	1,964	1,964	1,964	1,964	+1.76%	400	27億8836万	+2.03%	-	2.51
03/04	1,890	1,930	1,870	1,930	+0.36%	5,100	27億4009万	+0.63%	-	2.47
03/03	1,923	1,923	1,923	1,923	-1.38%	200	27億3016万	+0.63%	-	2.46
03/02	1,930	1,970	1,890	1,950	+0.1%	5,700	27億6849万	+2.25%	-	2.49
02/27	1,930	1,948	1,910	1,948	-1.57%	3,000	27億6565万	+2.36%	-	2.49
02/25	1,979	1,979	1,979	1,979	+1.49%	400	28億966万	+4.1%	-	2.53
02/24	1,950	1,950	1,950	1,950	+2.09%	500	27億6849万	+2.79%	-	2.49
02/20	1,875	1,921	1,875	1,910	-0.26%	1,600	27億1170万	+0.79%	-	2.44
02/19	1,875	1,916	1,875	1,915	0%	400	27億1880万	+1.06%	-	2.45
02/18	1,905	1,944	1,904	1,915	-1.54%	1,200	27億1880万	+1.11%	-	2.45
02/17	1,945	1,945	1,945	1,945	+0.73%	100	27億6139万	+2.64%	-	2.49
02/16	1,971	1,971	1,931	1,931	0%	300	27億4151万	+2.12%	-	2.47
02/13	1,891	1,931	1,891	1,931	0%	200	27億4151万	+2.06%	-	2.47
02/12	1,931	1,931	1,931	1,931	-0.57%	26,200	27億4151万	+2.12%	-	2.47
02/10	1,942	1,942	1,942	1,942	-0.05%	100	27億5713万	+2.7%	-	2.48
02/09	1,981	1,981	1,941	1,943	-1.32%	300	27億5855万	+2.7%	-	2.49
02/05	1,969	1,969	1,969	1,969	+1.49%	200	27億9546万	+4.07%	-	2.52
02/04	1,900	1,940	1,897	1,940	-1.87%	2,500	27億5429万	+2.54%	-	2.48
02/03	1,977	1,977	1,977	1,977	0%	100	28億682万	+4.49%	-	2.53
01/30	1,966	1,977	1,966	1,977	+4.05%	600	28億682万	+4.49%	-	2.53
01/28	1,900	1,900	1,900	1,900	-0.52%	100	26億9750万	+0.37%	-	2.43
01/26	1,902	1,979	1,900	1,910	+0.26%	6,000	27億1170万	+0.69%	-	2.44
01/23	1,799	1,906	1,752	1,905	+5.48%	3,900	27億460万	+0.26%	-	2.44
01/22	1,825	1,865	1,784	1,806	+3.5%	2,000	25億6405万	-5.15%	-	2.31
01/21	1,745	1,745	1,745	1,745	-2.24%	100	24億7744万	-8.64%	-	2.23
01/20	1,705	1,785	1,705	1,785	+2.29%	700	25億3423万	-7.13%	-	2.28
01/14	1,783	1,783	1,680	1,745	-4.28%	5,800	24億7744万	-9.54%	-	2.23
01/13	1,891	1,891	1,800	1,823	-1.51%	4,000	25億8818万	-6.27%	-	2.33
01/09	1,902	1,902	1,851	1,851	-2.37%	1,000	26億2793万	-5.46%	-	2.37
01/08	1,892	1,910	1,892	1,896	+0.32%	5,800	26億9182万	-3.76%	-	2.43
01/07	1,899	1,913	1,828	1,890	-0.47%	1,200	26億8330万	-4.59%	-	2.42
01/06	1,899	1,899	1,899	1,899	-0.05%	200	26億9608万	-4.33%	-	2.43
01/05	1,862	1,900	1,862	1,900	+0.32%	200	26億9750万	-4.33%	-	2.43
2025
12/30	1,890	1,934	1,865	1,894	-1.87%	700	26億8898万	-4.68%	-	2.42
12/29	1,900	1,930	1,850	1,930	+3.76%	1,800	27億4009万	-2.97%	-	2.47
12/26	1,930	1,930	1,860	1,860	-4.37%	200	26億4071万	-6.44%	-	2.38
12/25	1,900	1,945	1,869	1,945	+2.05%	1,500	27億6139万	-2.51%	-	2.49
12/24	1,906	1,906	1,866	1,906	-2.06%	700	27億602万	-4.56%	-	2.44
12/23	1,930	1,946	1,930	1,946	-0.41%	500	27億6281万	-2.65%	-	2.49
12/22	1,954	1,954	1,954	1,954	-0.15%	200	27億7417万	-2.35%	-	2.5
12/18	1,959	1,969	1,957	1,957	-0.61%	600	27億7843万	-2.25%	-	2.5
12/17	1,894	1,969	1,894	1,969	+1.81%	400	27億9546万	-1.94%	-	2.52
12/16	1,939	1,939	1,934	1,934	-2.27%	300	21億6557万	-4.02%	-	1.95
12/12	1,985	1,985	1,979	1,979	-0.3%	200	22億1596万	-2.22%	-	1.99
12/11	1,965	1,985	1,945	1,985	-0.7%	9,700	22億2268万	-2.17%	-	2
12/10	1,980	1,999	1,940	1,999	0%	5,200	22億3836万	-1.77%	-	2.01
12/09	1,920	1,999	1,920	1,999	-0.55%	600	22億3836万	-1.77%	-	2.01
12/08	1,969	2,030	1,969	2,010	+3.08%	800	22億5067万	-1.33%	-	2.02
12/05	2,035	2,035	1,945	1,950	-4.13%	1,000	21億8349万	-4.46%	-	1.96
12/04	1,933	2,047	1,930	2,034	+3.46%	1,800	22億7755万	-0.64%	-	2.05
12/03	2,092	2,092	1,966	1,966	-8.22%	2,200	22億140万	-4.05%	-	1.98
12/02	2,142	2,142	2,142	2,142	-0.46%	100	23億9848万	+4.34%	-	2.16
12/01	2,152	2,152	2,152	2,152	0%	300	24億968万	+4.62%	-	2.17
11/28	2,069	2,300	2,050	2,152	-0.78%	15,100	24億968万	+4.36%	-	2.17
11/27	2,005	2,169	2,005	2,169	+8.18%	2,500	24億2871万	+5.19%	-	2.18
11/25	2,005	2,005	2,005	2,005	+4.16%	300	22億4507万	-2.62%	-	2.02
11/18	1,919	1,926	1,919	1,925	0%	1,900	21億5549万	-6.6%	-	1.94
11/17	1,925	1,925	1,925	1,925	0%	200	21億5549万	-6.64%	-	1.94
11/14	1,925	1,925	1,925	1,925	+0.05%	200	21億5549万	-6.78%	-	1.94
11/12	1,924	1,924	1,924	1,924	-4.47%	100	21億5437万	-7.19%	-	1.94
11/07	2,024	2,024	1,974	2,014	+0.95%	400	22億5515万	-3.36%	-	2.03
11/05	1,995	1,995	1,995	1,995	+0.96%	100	22億3388万	-4.27%	-	2.01
10/31	1,936	1,976	1,936	1,976	0%	200	22億1260万	-5.18%	-	1.99
10/30	2,026	2,026	1,976	1,976	-1.2%	300	22億1260万	-5.36%	-	1.99
10/29	2,000	2,000	2,000	2,000	-4.76%	100	22億3948万	-4.53%	-	2.01
10/24	2,100	2,100	2,100	2,100	-2.33%	200	23億5145万	-0.24%	-	2.12
10/23	2,150	2,150	2,150	2,150	+0.28%	600	24億744万	+2.67%	-	2.17
10/22	2,144	2,144	2,144	2,144	+2.1%	100	24億72万	+3.08%	-	2.16
10/20	2,050	2,100	2,050	2,100	-2.33%	200	23億5145万	+1.55%	-	2.12
10/17	1,958	2,150	1,958	2,150	+7.61%	1,300	24億744万	+4.57%	-	2.17
10/16	1,998	1,998	1,998	1,998	-2.44%	100	22億3724万	-2.15%	-	2.01
10/15	2,048	2,048	2,048	2,048	-2.48%	400	22億9322万	+0.64%	-	2.06
10/14	2,100	2,120	2,100	2,100	0%	1,600	23億5145万	+3.81%	-	2.12
10/06	2,100	2,100	2,100	2,100	0%	100	23億5145万	+4.48%	-	2.12
10/03	2,100	2,100	2,100	2,100	+2.29%	100	23億5145万	+5.11%	-	2.12
09/29	2,191	2,191	2,053	2,053	-8.39%	600	22億9882万	+3.27%	-	4.02
09/25	2,300	2,301	2,241	2,241	-2.01%	3,900	25億933万	+13.24%	-	4.38
09/24	2,248	2,287	2,168	2,287	+6.03%	4,200	25億6084万	+16.45%	-	4.47
09/22	2,081	2,157	2,081	2,157	+3.8%	1,900	24億1527万	+10.9%	-	4.22
09/19	2,020	2,100	2,020	2,078	+0.39%	900	23億2681万	+7.61%	-	4.06
09/18	2,030	2,070	1,980	2,070	+6.15%	700	23億1786万	+7.87%	-	4.05
09/17	2,032	2,050	1,950	1,950	-2.11%	1,600	21億8349万	+2.25%	-	3.81
09/16	2,018	2,018	1,950	1,992	-5.95%	3,400	22億3052万	+4.68%	-	3.9
09/12	2,255	2,274	2,072	2,118	-3.95%	1,800	23億7160万	+11.59%	-	4.14
09/11	2,054	2,297	2,050	2,205	+10.03%	8,300	24億6902万	+16.91%	-	4.31
09/10	1,992	2,050	1,992	2,004	+0.6%	800	22億4395万	+7.22%	-	3.92
09/09	2,138	2,138	1,991	1,992	-4.6%	6,200	22億3052万	+6.98%	-	3.9
09/08	2,160	2,160	2,011	2,088	-3.33%	6,600	23億3801万	+12.56%	-	4.08
09/05	2,470	2,480	2,087	2,160	-3.27%	68,200	24億1863万	+17.14%	-	4.22
09/04	1,838	2,233	1,838	2,233	+21.82%	104,500	25億37万	+22.22%	-	4.37
09/03	1,800	1,833	1,800	1,833	+1.78%	500	20億5248万	+1.38%	-	3.58
09/02	1,801	1,801	1,801	1,801	-1.75%	500	20億1665万	0%	-	3.52
08/26	1,840	1,840	1,833	1,833	+1.83%	400	20億5248万	+1.89%	-	3.58
08/25	1,810	1,810	1,800	1,800	-0.55%	400	20億1553万	+0.11%	-	3.52
08/22	1,810	1,810	1,810	1,810	0%	100	20億2672万	+0.67%	-	3.54
08/21	1,810	1,810	1,810	1,810	+2.26%	200	20億2672万	+0.78%	-	3.54
08/20	1,810	1,850	1,770	1,770	0%	900	19億8193万	-1.56%	-	3.46
08/19	1,760	1,770	1,760	1,770	-1.67%	200	19億8193万	-1.72%	-	3.46
08/15	1,800	1,800	1,760	1,800	-2.17%	400	20億1553万	-0.22%	-	3.52
08/13	1,840	1,840	1,840	1,840	0%	100	20億6032万	+1.88%	-	3.6

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 9月期	4,590 7/9	1,963 8/6	2,533,400 7/9	48億6999万	21億5930万	+10.48% 8/31	-27.37% 8/16
2022年 9月期	2,067 10/1	766 5/16	149,400 8/31	22億8510万	8億5101万	+42.52% 9/5	-21.73% 12/2
2023年 9月期	2,649 6/21	1,211 10/3	81,500 4/10	29億5045万	13億4881万	+26.38% 11/8	-13.43% 7/12
2024年 9月期	2,078 10/3	1,400 8/7	30,200 8/9	23億1472万	15億6763万	+15.26% 2/28	-12.49% 12/19
2025年 9月期	2,480 9/5	1,390 10/7	104,500 9/4	27億7695万	15億5643万	+22.2% 9/4	-7.18% 11/12
最新	1,964 2026/3/5		400	27億8836万		+2.03% 1,925

年間値上がり率

2022/12/30 vs 2021/12/30: 8%（1.08倍）
2023/12/29 vs 2022/12/30: 14%（1.14倍）
2024/12/27 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/27: 7%（1.07倍）
2026/03/05 vs 2025/12/30: 4%（1.04倍）
過去安値 766円（2022/05/16）: 156%（2.56倍）
1,964円（3/5）

7376 BCC

株価チャート

株価

3/5

乖離率

2025/08/13～2026/03/05

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート