- 7717
- 2026/09/28
- 時価
- 603億円
- PER 予
- 18.91倍
- 2010年以降
- 赤字-125.14倍
（2010-2026年） - PBR
- 1.52倍
- 2010年以降
- 0.44-8.39倍
（2010-2026年） - 配当 予
- 1.33%
- ROE 予
- 8.06%
- ROA 予
- 4.18%
- 資料
- Link
- CSV,JSON
ブイ・テクノロジー（7717）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,090
- 始値
- 6,140
- 高値
- 6,190
- 安値
- 5,980
- 終値 -1.48%
- 6,000
- 出来高 -19.98%
- 135,400
乖離率
- 株価（5日）
移動平均値 - +1.49%
5,912 - 株価（25日）
移動平均値 - +6.74%
5,621 - 出来高（5日）
移動平均値 - -12.81%
155,300
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 6,140 | 6,190 | 5,980 | 6,000 | -1.48% | 135,400 | - | +6.74% | - | - |
| 09/25 | 5,980 | 6,190 | 5,920 | 6,090 | +1.84% | 169,200 | - | +8.79% | - | - |
| 09/24 | 5,940 | 6,100 | 5,850 | 5,980 | +2.4% | 231,600 | - | +6.96% | - | - |
| 09/18 | 5,720 | 5,890 | 5,720 | 5,840 | +3.36% | 131,300 | - | +4.38% | - | - |
| 09/17 | 5,830 | 5,830 | 5,590 | 5,650 | -0.35% | 109,000 | - | +1% | - | - |
| 09/16 | 5,550 | 5,700 | 5,440 | 5,670 | +3.28% | 138,700 | - | +1.25% | - | - |
| 09/15 | 5,310 | 5,580 | 5,310 | 5,490 | +1.86% | 118,000 | - | -1.91% | - | - |
| 09/14 | 5,330 | 5,430 | 5,240 | 5,390 | -2.53% | 187,900 | - | -3.77% | - | - |
| 09/11 | 5,470 | 5,590 | 5,420 | 5,530 | -4.16% | 153,900 | - | -1.32% | - | - |
| 09/10 | 5,670 | 5,780 | 5,610 | 5,770 | +0.7% | 112,000 | - | +2.74% | - | - |
| 09/09 | 5,690 | 5,850 | 5,670 | 5,730 | +1.6% | 148,400 | - | +1.78% | - | - |
| 09/08 | 6,000 | 6,010 | 5,590 | 5,640 | -6.16% | 211,000 | - | +0.12% | - | - |
| 09/07 | 5,730 | 6,040 | 5,730 | 6,010 | +6.75% | 181,500 | - | +6.79% | - | - |
| 09/04 | 5,470 | 5,660 | 5,470 | 5,630 | +4.65% | 158,300 | - | +0.43% | - | - |
| 09/03 | 5,400 | 5,450 | 5,290 | 5,380 | +0.37% | 203,300 | - | -3.62% | - | - |
| 09/02 | 5,450 | 5,550 | 5,340 | 5,360 | -5.13% | 132,700 | - | -3.7% | - | - |
| 09/01 | 5,460 | 5,710 | 5,450 | 5,650 | -0.18% | 149,500 | - | +1.49% | - | - |
| 08/31 | 5,380 | 5,700 | 5,340 | 5,660 | +1.43% | 145,600 | - | +1.36% | - | - |
| 08/28 | 5,540 | 5,770 | 5,490 | 5,580 | +1.64% | 198,500 | - | -0.53% | - | - |
| 08/27 | 5,630 | 5,680 | 5,310 | 5,490 | +2.23% | 156,600 | - | -2.85% | - | - |
| 08/26 | 5,400 | 5,400 | 5,240 | 5,370 | -0.56% | 106,900 | - | -5.67% | - | - |
| 08/25 | 5,330 | 5,410 | 5,220 | 5,400 | +0.93% | 149,900 | - | -5.81% | - | - |
| 08/24 | 5,420 | 5,520 | 5,290 | 5,350 | -1.29% | 166,000 | - | -7.31% | - | - |
| 08/21 | 5,350 | 5,460 | 5,250 | 5,420 | -0.55% | 192,700 | - | -7.13% | - | - |
| 08/20 | 5,500 | 5,560 | 5,270 | 5,450 | +0.37% | 241,000 | - | -7.86% | - | - |
| 08/19 | 5,520 | 5,770 | 5,410 | 5,430 | -7.97% | 257,600 | - | -9.26% | - | - |
| 08/18 | 6,010 | 6,250 | 5,850 | 5,900 | -2.96% | 266,700 | - | -2.54% | - | - |
| 08/17 | 5,840 | 6,130 | 5,710 | 6,080 | +4.65% | 196,700 | - | -0.33% | - | - |
| 08/14 | 5,840 | 5,930 | 5,740 | 5,810 | 0% | 180,800 | - | -5.08% | - | - |
| 08/13 | 5,690 | 5,940 | 5,630 | 5,810 | +3.75% | 244,300 | - | -5.54% | - | - |
| 08/12 | 5,570 | 5,670 | 5,380 | 5,600 | +0.36% | 196,800 | - | -9.6% | - | - |
| 08/10 | 5,510 | 5,820 | 5,480 | 5,580 | +2.2% | 374,400 | - | -11.2% | - | - |
| 08/07 | 5,800 | 5,850 | 5,380 | 5,460 | -6.67% | 340,800 | - | -14.49% | - | - |
| 08/06 | 5,810 | 5,950 | 5,710 | 5,850 | -4.26% | 317,500 | - | -9.82% | - | - |
| 08/05 | 5,980 | 6,160 | 5,910 | 6,110 | +5.34% | 415,900 | - | -7.54% | - | - |
| 08/04 | 5,530 | 5,830 | 5,500 | 5,800 | +4.88% | 277,900 | - | -13.79% | - | - |
| 08/03 | 5,360 | 5,580 | 5,290 | 5,530 | +1.28% | 311,800 | - | -19.51% | - | - |
| 07/31 | 5,550 | 5,580 | 5,320 | 5,460 | +8.98% | 433,300 | - | -22.27% | - | - |
| 07/30 | 4,995 | 5,260 | 4,860 | 5,010 | +0.3% | 457,300 | - | -30.05% | - | - |
| 07/29 | 5,670 | 5,720 | 4,895 | 4,995 | -6.98% | 631,900 | - | -31.4% | - | - |
| 07/28 | 5,770 | 5,790 | 5,350 | 5,370 | -11.82% | 453,400 | - | -27.43% | - | - |
| 07/27 | 6,310 | 6,350 | 5,950 | 6,090 | -3.49% | 432,400 | - | -19.07% | - | - |
| 07/24 | 6,510 | 6,680 | 6,190 | 6,310 | -4.54% | 293,300 | - | -17.17% | - | - |
| 07/23 | 6,790 | 6,850 | 6,540 | 6,610 | +1.23% | 243,100 | - | -13.9% | - | - |
| 07/22 | 6,580 | 6,830 | 6,500 | 6,530 | +2.35% | 347,100 | - | -15.02% | - | - |
| 07/21 | 6,380 | 6,440 | 6,070 | 6,380 | +0.16% | 394,800 | - | -16.86% | - | - |
| 07/17 | 6,610 | 6,640 | 6,160 | 6,370 | -8.35% | 535,900 | - | -16.97% | - | - |
| 07/16 | 7,250 | 7,280 | 6,830 | 6,950 | -6.08% | 354,000 | - | -9.29% | - | - |
| 07/15 | 7,220 | 7,500 | 7,110 | 7,400 | +3.21% | 274,100 | - | -2.91% | - | - |
| 07/14 | 7,030 | 7,280 | 6,900 | 7,170 | -0.14% | 518,600 | - | -5.2% | - | - |
| 07/13 | 7,190 | 7,840 | 7,070 | 7,180 | +1.84% | 623,500 | - | -4.33% | - | - |
| 07/10 | 6,890 | 7,410 | 6,870 | 7,050 | +6.98% | 582,500 | - | -5.27% | - | - |
| 07/09 | 6,750 | 6,750 | 6,440 | 6,590 | +0.46% | 417,500 | - | -11.01% | - | - |
| 07/08 | 6,720 | 6,950 | 6,540 | 6,560 | -5.2% | 493,500 | - | -11.07% | - | - |
| 07/07 | 7,710 | 7,710 | 6,880 | 6,920 | -11.62% | 701,300 | - | -5.82% | - | - |
| 07/06 | 8,180 | 8,190 | 7,580 | 7,830 | -3.21% | 462,500 | - | +7.13% | - | - |
| 07/03 | 7,750 | 8,120 | 7,580 | 8,090 | +0.87% | 554,000 | - | +11.77% | - | - |
| 07/02 | 8,500 | 8,730 | 8,010 | 8,020 | -9.68% | 707,900 | - | +12.28% | - | - |
| 07/01 | 9,150 | 9,430 | 8,750 | 8,880 | -2.42% | 645,000 | - | +25.78% | - | - |
| 06/30 | 9,500 | 9,750 | 9,060 | 9,100 | -2.67% | 652,300 | - | +31.45% | - | - |
| 06/29 | 9,380 | 9,530 | 8,820 | 9,350 | -0.32% | 860,800 | - | +37.66% | - | - |
| 06/26 | 8,610 | 10,180 | 8,610 | 9,380 | +5.27% | 1,832,800 | - | +41.03% | - | - |
| 06/25 | 8,400 | 9,060 | 8,040 | 8,910 | +11.51% | 741,000 | - | +37.42% | - | - |
| 06/24 | 7,950 | 8,620 | 7,850 | 7,990 | +0.38% | 766,500 | - | +26.24% | - | - |
| 06/23 | 8,590 | 8,710 | 7,940 | 7,960 | -6.35% | 713,800 | - | +28.06% | - | - |
| 06/22 | 8,600 | 8,860 | 8,260 | 8,500 | +0.83% | 757,400 | - | +39.21% | - | - |
| 06/19 | 9,090 | 9,090 | 7,960 | 8,430 | +8.35% | 1,281,300 | - | +40.81% | - | - |
| 06/18 | 6,810 | 7,780 | 6,750 | 7,780 | +14.75% | 599,100 | - | +32.74% | - | - |
| 06/17 | 6,330 | 6,930 | 6,190 | 6,780 | +8.13% | 525,600 | - | +17.55% | - | - |
| 06/16 | 6,340 | 6,520 | 6,220 | 6,270 | -1.1% | 288,200 | - | +9.63% | - | - |
| 06/15 | 6,370 | 6,480 | 6,040 | 6,340 | +3.59% | 327,100 | - | +11.95% | - | - |
| 06/12 | 6,140 | 6,550 | 6,060 | 6,120 | +2.68% | 445,200 | - | +9.25% | - | - |
| 06/11 | 5,590 | 5,990 | 5,360 | 5,960 | +0.68% | 367,900 | - | +7.33% | - | - |
| 06/10 | 5,630 | 5,990 | 5,500 | 5,920 | +3.5% | 396,100 | - | +7.62% | - | - |
| 06/09 | 5,730 | 5,810 | 5,440 | 5,720 | +2.33% | 294,100 | - | +5.34% | - | - |
| 06/08 | 5,600 | 5,790 | 5,510 | 5,590 | -8.81% | 388,700 | - | +3.63% | - | - |
| 06/05 | 5,800 | 6,180 | 5,750 | 6,130 | +3.9% | 260,500 | - | +14.43% | - | - |
| 06/04 | 5,800 | 6,010 | 5,720 | 5,900 | +1.03% | 208,700 | - | +11.36% | - | - |
| 06/03 | 6,020 | 6,120 | 5,780 | 5,840 | -1.52% | 274,000 | - | +11.05% | - | - |
| 06/02 | 6,110 | 6,110 | 5,660 | 5,930 | -1.98% | 343,400 | - | +13.65% | - | - |
| 06/01 | 5,900 | 6,300 | 5,890 | 6,050 | +5.77% | 391,900 | - | +16.82% | - | - |
| 05/29 | 6,000 | 6,010 | 5,650 | 5,720 | -3.7% | 283,100 | - | +11.28% | - | - |
| 05/28 | 5,370 | 5,960 | 5,350 | 5,940 | +8.59% | 333,000 | - | +16.17% | - | - |
| 05/27 | 6,100 | 6,210 | 5,470 | 5,470 | -6.17% | 346,000 | - | +7.85% | - | - |
| 05/26 | 5,810 | 6,000 | 5,680 | 5,830 | +0.34% | 240,700 | - | +15.19% | - | - |
| 05/25 | 5,510 | 6,030 | 5,500 | 5,810 | +11.52% | 382,300 | - | +15.46% | - | - |
| 05/22 | 5,110 | 5,300 | 5,080 | 5,210 | +3.37% | 218,300 | - | +4.1% | - | - |
| 05/21 | 5,400 | 5,400 | 5,000 | 5,040 | -2.14% | 258,200 | - | +0.78% | - | - |
| 05/20 | 5,120 | 5,260 | 4,990 | 5,150 | -1.15% | 255,500 | - | +3.19% | - | - |
| 05/19 | 5,560 | 5,670 | 5,090 | 5,210 | -5.96% | 306,000 | - | +4.81% | - | - |
| 05/18 | 5,500 | 5,650 | 5,290 | 5,540 | +5.12% | 235,900 | - | +12.01% | - | - |
| 05/15 | 5,530 | 5,820 | 5,200 | 5,270 | -3.3% | 332,500 | - | +7.62% | - | - |
| 05/14 | 5,670 | 5,920 | 5,410 | 5,450 | -2.15% | 504,200 | - | +11.96% | - | - |
| 05/13 | 5,100 | 5,570 | 5,080 | 5,570 | +14.49% | 936,300 | - | +15.42% | - | - |
| 05/12 | 4,830 | 4,915 | 4,740 | 4,865 | +1.14% | 198,800 | - | +1.93% | - | - |
| 05/11 | 5,010 | 5,020 | 4,765 | 4,810 | -1.64% | 189,700 | - | +1.09% | - | - |
| 05/08 | 4,640 | 4,890 | 4,560 | 4,890 | +4.6% | 273,600 | - | +3.38% | - | - |
| 05/07 | 4,175 | 4,730 | 4,130 | 4,675 | +13.2% | 412,600 | - | -0.7% | - | - |
| 05/01 | 4,280 | 4,320 | 4,130 | 4,130 | -14.49% | 524,300 | - | -12.17% | - | - |
| 04/30 | 4,585 | 4,945 | 4,570 | 4,830 | +3.76% | 291,400 | - | +2.27% | - | - |
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 | |
| 2008年 3月期 | 2,620 524,000 4/9 | 685 137,000 9/27 | 6,047,200 30,236 10/24 | - | - | +63.11% 10/29 | -39.51% 5/21 |
| 2009年 3月期 | 1,750 350,000 5/9 | 385 77,000 10/20 | 1,916,000 9,580 2/10 | - | - | +63.34% 5/8 | -50% 10/17 |
| 2010年 3月期 | 3,615 723,000 7/27 | 657 131,300 4/8 | 1,667,000 8,335 6/29 | - | - | +95.35% 5/13 | -21.39% 11/18 |
| 2011年 3月期 | 3,975 795,000 3/9 | 1,265 253,000 10/6 | 1,656,200 8,281 4/1 | 375億174万 | 119億3451万 | +37.79% 2/18 | -19.82% 10/5 |
| 2012年 3月期 | 3,820 764,000 4/1 | 1,323 264,600 10/5 | 1,559,600 7,798 10/13 | 360億3940万 | 124億8171万 | +17.64% 10/13 | -26.67% 8/8 |
| 2013年 3月期 | 2,085 417,000 3/15 | 603 120,600 11/12 | 2,127,800 10,639 3/13 | 196億7072万 | 56億8894万 | +39.77% 1/15 | -29.68% 5/28 |
| 2014年 3月期 | 1,900 380,000 5/14 | 969 193,800 6/27 | 1,084,800 5,424 4/30 | 179億2536万 | 91億4193万 | +20.89% 5/14 | -22.94% 6/6 |
| 2015年 3月期 | 2,213 4,425 6/16 | 1,130 2,260 2/10 2,260 2/2 他2件 | 1,282,400 641,200 5/14 | 210億3645万 | 108億2088万 | +21.02% 4/24 | -17.36% 10/14 |
| 2016年 3月期 | 2,845 5,690 3/31 | 1,196 2,391 4/1 | 1,524,000 762,000 4/6 | 273億2338万 | 114億4810万 | +26.66% 5/13 | -18.72% 1/21 |
| 2017年 3月期 | 9,670 19,340 2/6 | 2,105 4,210 5/2 | 11,069,600 5,534,800 7/5 | 972億864万 | 202億1642万 | +50.08% 5/20 | -14.26% 8/29 |
| 2018年 3月期 | 16,225 32,450 3/28 | 7,340 14,680 4/13 | 4,798,800 2,399,400 5/16 | 1631億343万 | 737億8608万 | +27.01% 2/28 | -12.1% 12/6 |
| 2019年 3月期 | 15,500 31,000 4/2 | 5,710 11,420 1/4 | 1,896,400 948,200 8/15 | 1558億1530万 | 574億2889万 | +17.39% 2/4 | -23.11% 12/25 |
| 2020年 3月期 | 8,535 17,070 4/18 | 2,721 3/13 | 1,046,600 8/16 | 858億4161万 | 273億6672万 | +16.96% 10/28 | -31.35% 3/13 |
| 2021年 3月期 | 6,750 1/14 | 2,812 4/6 | 1,312,000 7/8 | 678億8880万 | 282億8197万 | +27.34% 5/12 | -13.86% 2/26 |
| 2022年 3月期 | 6,320 4/5 | 2,944 3/8 | 522,300 11/30 | 635億6403万 | 296億957万 | +10.95% 6/16 | -13.63% 11/29 |
| 2023年 3月期 | 3,365 4/5 | 2,329 3/16 | 504,400 3/29 | 338億4382万 | 234億2415万 | +19.97% 4/11 | -10.61% 9/30 |
| 2024年 3月期 | 3,170 4/11 | 1,820 10/31 | 738,900 12/27 | 318億8259万 | 183億483万 | +26.92% 11/27 | -16.92% 5/18 |
| 2025年 3月期 | 3,330 7/17 6/19 | 2,084 8/5 | 441,600 5/27 | 334億9180万 | 209億6003万 | +15.28% 5/27 | -30.24% 8/5 |
| 2026年 3月期 | 4,895 3/3 | 1,682 4/7 | 879,900 5/15 | 492億3195万 | 169億1688万 | +53.79% 5/15 | -16.6% 11/19 |
| 最新 | 6,000 2026/9/28 | 135,400 | 603億4560万 | +6.74% 5,621 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/30
- 137%（2.37倍）
- 2004/12/30 vs 2003/12/30
- -31%（0.69倍）
- 2005/12/30 vs 2004/12/30
- 894%（9.94倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 421%（5.21倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 85%（1.85倍）
- 2016/12/30 vs 2015/12/30
- 185%（2.85倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/28 vs 2025/12/30
- 101%（2.01倍）
- 過去安値
1,090円（2002/11/20） - 450%（5.5倍）
6,000円（9/28）
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。
