ブイ・テクノロジー（7717）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,650
- 始値
- 4,500
- 高値
- 4,570
- 安値
- 4,380
- 終値 -2.58%
- 4,530
- 出来高 +27.22%
- 174,800
乖離率
- 株価（5日）
移動平均値 - +0.04%
4,528 - 株価（25日）
移動平均値 - +1.09%
4,481 - 出来高（5日）
移動平均値 - -16%
208,100
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,500 | 4,570 | 4,380 | 4,530 | -2.58% | 174,800 | 455億6092万 | +1.09% | 15.86 | 1.23 |
| 03/26 | 4,675 | 4,795 | 4,590 | 4,650 | -0.53% | 137,400 | 467億6784万 | +4.35% | 16.28 | 1.27 |
| 03/25 | 4,650 | 4,755 | 4,610 | 4,675 | +5.77% | 151,800 | 470億1928万 | +5.67% | 16.37 | 1.27 |
| 03/24 | 4,705 | 4,710 | 4,320 | 4,420 | +1.26% | 240,500 | 444億5459万 | +0.82% | 15.48 | 1.2 |
| 03/23 | 4,385 | 4,450 | 4,255 | 4,365 | -5.93% | 336,000 | 439億142万 | +0.3% | 15.28 | 1.19 |
| 03/19 | 4,740 | 4,770 | 4,595 | 4,640 | -4.92% | 257,900 | 466億6726万 | +7.23% | 16.25 | 1.26 |
| 03/18 | 4,615 | 4,880 | 4,615 | 4,880 | +13.75% | 329,200 | 490億8108万 | +13.91% | 17.09 | 1.33 |
| 03/17 | 4,495 | 4,600 | 4,280 | 4,290 | -3.05% | 170,300 | 431億4710万 | +1.44% | 15.02 | 1.17 |
| 03/16 | 4,420 | 4,525 | 4,360 | 4,425 | -1.45% | 188,900 | 445億488万 | +5.71% | 15.49 | 1.21 |
| 03/13 | 4,400 | 4,535 | 4,360 | 4,490 | -1.1% | 179,800 | 451億5862万 | +8.56% | 15.72 | 1.22 |
| 03/12 | 4,710 | 4,890 | 4,495 | 4,540 | -4.22% | 348,500 | 456億6150万 | +11.14% | 15.9 | 1.24 |
| 03/11 | 4,665 | 4,885 | 4,630 | 4,740 | +3.95% | 440,500 | 476億7302万 | +17.59% | 16.6 | 1.29 |
| 03/10 | 4,315 | 4,630 | 4,310 | 4,560 | +10.68% | 452,300 | 458億6265万 | +15.04% | 15.97 | 1.24 |
| 03/09 | 4,140 | 4,190 | 3,925 | 4,120 | -8.04% | 340,500 | 414億3731万 | +5.48% | 14.43 | 1.12 |
| 03/06 | 4,450 | 4,575 | 4,345 | 4,480 | -0.88% | 143,600 | 450億5804万 | +15.88% | 15.69 | 1.22 |
| 03/05 | 4,400 | 4,615 | 4,390 | 4,520 | +9.18% | 307,300 | 454億6035万 | +18.64% | 15.83 | 1.23 |
| 03/04 | 4,395 | 4,600 | 4,115 | 4,140 | -8.71% | 437,000 | 416億3846万 | +10.22% | 14.5 | 1.13 |
| 03/03 | 4,650 | 4,895 | 4,490 | 4,535 | -2.89% | 367,700 | 456億1121万 | +22.11% | 15.88 | 1.24 |
| 03/02 | 4,500 | 4,785 | 4,490 | 4,670 | +0.21% | 262,800 | 469億6899万 | +27.53% | 16.35 | 1.27 |
| 02/27 | 4,405 | 4,675 | 4,385 | 4,660 | +4.13% | 205,100 | 468億6841万 | +29.19% | 16.32 | 1.27 |
| 02/26 | 4,615 | 4,650 | 4,430 | 4,475 | -1.54% | 251,100 | 450億776万 | +26.2% | 15.67 | 1.22 |
| 02/25 | 4,360 | 4,660 | 4,315 | 4,545 | +3.3% | 298,200 | 457億1179万 | +30.15% | 15.91 | 1.24 |
| 02/24 | 4,255 | 4,420 | 4,235 | 4,400 | +6.02% | 292,600 | 442億5344万 | +27.98% | 15.41 | 1.2 |
| 02/20 | 4,065 | 4,220 | 4,065 | 4,150 | +0.85% | 158,400 | 417億3904万 | +22.38% | 14.53 | 1.13 |
| 02/19 | 3,960 | 4,150 | 3,945 | 4,115 | +4.84% | 256,000 | 413億8702万 | +22.8% | 14.41 | 1.12 |
| 02/18 | 3,830 | 3,970 | 3,800 | 3,925 | +2.48% | 178,000 | 394億7608万 | +18.47% | 13.74 | 1.07 |
| 02/17 | 3,650 | 3,930 | 3,610 | 3,830 | +3.93% | 256,600 | 385億2060万 | +16.77% | 13.41 | 1.04 |
| 02/16 | 3,645 | 3,815 | 3,630 | 3,685 | +1.8% | 264,300 | 370億6225万 | +13.35% | 12.9 | 1 |
| 02/13 | 3,710 | 3,740 | 3,570 | 3,620 | -2.95% | 248,400 | 364億851万 | +12.21% | 12.67 | 0.99 |
| 02/12 | 3,595 | 3,750 | 3,570 | 3,730 | +4.34% | 489,500 | 375億1484万 | +16.34% | 13.06 | 1.02 |
| 02/10 | 3,490 | 3,605 | 3,450 | 3,575 | +1.85% | 210,100 | 359億5592万 | +12.35% | 12.52 | 0.97 |
| 02/09 | 3,465 | 3,515 | 3,385 | 3,510 | +9.18% | 262,800 | 353億217万 | +10.94% | 12.29 | 0.96 |
| 02/06 | 3,165 | 3,265 | 3,125 | 3,215 | +1.1% | 87,000 | 323億3518万 | +2.29% | 11.26 | 0.88 |
| 02/05 | 3,180 | 3,245 | 3,170 | 3,180 | -0.93% | 47,000 | 319億8316万 | +1.4% | 11.13 | 0.87 |
| 02/04 | 3,150 | 3,230 | 3,140 | 3,210 | +1.1% | 89,600 | 322億8489万 | +2.52% | 11.24 | 0.87 |
| 02/03 | 3,125 | 3,190 | 3,115 | 3,175 | +3.25% | 85,800 | 319億3288万 | +1.63% | 11.12 | 0.87 |
| 02/02 | 3,145 | 3,195 | 3,055 | 3,075 | -1.28% | 90,200 | 309億2712万 | -1.32% | 10.77 | 0.84 |
| 01/30 | 3,095 | 3,140 | 3,045 | 3,115 | +0.32% | 105,600 | 313億2942万 | +0.06% | 10.91 | 0.85 |
| 01/29 | 3,145 | 3,155 | 3,030 | 3,105 | +0.16% | 134,400 | 312億2884万 | -0.1% | 10.87 | 0.85 |
| 01/28 | 3,145 | 3,145 | 3,070 | 3,100 | -2.05% | 57,600 | 311億7856万 | +0.1% | 10.85 | 0.84 |
| 01/27 | 3,075 | 3,175 | 3,065 | 3,165 | +2.59% | 56,200 | 318億3230万 | +2.53% | 11.08 | 0.86 |
| 01/26 | 3,130 | 3,145 | 3,080 | 3,085 | -4.64% | 112,500 | 310億2769万 | +0.33% | 10.8 | 0.84 |
| 01/23 | 3,290 | 3,295 | 3,200 | 3,235 | -1.67% | 92,300 | 325億3633万 | +5.51% | 11.33 | 0.88 |
| 01/22 | 3,190 | 3,325 | 3,185 | 3,290 | +4.61% | 108,900 | 330億8950万 | +7.73% | 11.52 | 0.9 |
| 01/21 | 3,050 | 3,190 | 3,025 | 3,145 | +0.8% | 70,400 | 316億3115万 | +3.42% | 11.01 | 0.86 |
| 01/20 | 3,150 | 3,155 | 3,100 | 3,120 | -2.04% | 49,900 | 313億7971万 | +2.94% | 10.92 | 0.85 |
| 01/19 | 3,200 | 3,205 | 3,115 | 3,185 | -1.85% | 76,300 | 320億3345万 | +5.36% | 11.15 | 0.87 |
| 01/16 | 3,160 | 3,250 | 3,155 | 3,245 | +3.34% | 95,600 | 326億3691万 | +7.74% | 11.36 | 0.88 |
| 01/15 | 3,140 | 3,150 | 3,100 | 3,140 | -0.48% | 42,800 | 315億8086万 | +4.63% | 10.99 | 0.86 |
| 01/14 | 3,140 | 3,180 | 3,125 | 3,155 | +1.28% | 62,500 | 317億3172万 | +5.45% | 11.05 | 0.86 |
| 01/13 | 3,165 | 3,180 | 3,110 | 3,115 | +0.65% | 83,200 | 313億2942万 | +4.46% | 10.91 | 0.85 |
| 01/09 | 3,070 | 3,105 | 3,045 | 3,095 | +0.81% | 109,600 | 311億2827万 | +4.17% | 10.84 | 0.84 |
| 01/08 | 3,085 | 3,130 | 3,070 | 3,070 | -1.29% | 54,900 | 308億7683万 | +3.68% | 10.75 | 0.84 |
| 01/07 | 3,115 | 3,165 | 3,090 | 3,110 | -0.8% | 92,600 | 312億7913万 | +5.32% | 10.89 | 0.85 |
| 01/06 | 3,130 | 3,170 | 3,105 | 3,135 | +0.32% | 81,300 | 315億3057万 | +6.42% | 10.98 | 0.85 |
| 01/05 | 3,040 | 3,125 | 3,035 | 3,125 | +4.52% | 116,800 | 314億3000万 | +6.36% | 10.94 | 0.85 |
| 2025 | ||||||||||
| 12/30 | 3,025 | 3,035 | 2,986 | 2,990 | -1.64% | 74,400 | 300億7222万 | +2.12% | 10.47 | 0.81 |
| 12/29 | 3,025 | 3,050 | 3,020 | 3,040 | 0% | 54,100 | 305億7510万 | +4.07% | 10.64 | 0.83 |
| 12/26 | 3,035 | 3,050 | 3,010 | 3,040 | +0.16% | 67,900 | 305億7510万 | +4.4% | 10.64 | 0.83 |
| 12/25 | 2,971 | 3,035 | 2,971 | 3,035 | +1.34% | 86,300 | 305億2481万 | +4.44% | 10.63 | 0.83 |
| 12/24 | 2,980 | 3,010 | 2,967 | 2,995 | -0.07% | 88,500 | 301億2251万 | +3.42% | 10.49 | 0.82 |
| 12/23 | 2,964 | 2,997 | 2,958 | 2,997 | +0.4% | 87,200 | 301億4262万 | +3.7% | 10.49 | 0.82 |
| 12/22 | 2,919 | 2,996 | 2,908 | 2,985 | +5.14% | 153,100 | 300億2193万 | +3.36% | 10.45 | 0.81 |
| 12/19 | 2,850 | 2,868 | 2,839 | 2,839 | +0.25% | 92,900 | 285億5352万 | -1.63% | 9.94 | 0.77 |
| 12/18 | 2,850 | 2,868 | 2,823 | 2,832 | -1.26% | 70,200 | 284億8312万 | -2.21% | 9.92 | 0.77 |
| 12/17 | 2,898 | 2,899 | 2,852 | 2,868 | -0.07% | 66,500 | 288億4519万 | -1.75% | 10.04 | 0.78 |
| 12/16 | 2,905 | 2,905 | 2,846 | 2,870 | -2.31% | 89,300 | 288億6531万 | -2.48% | 10.05 | 0.78 |
| 12/15 | 2,896 | 2,940 | 2,873 | 2,938 | -0.27% | 82,900 | 295億4922万 | -0.84% | 10.29 | 0.8 |
| 12/12 | 2,967 | 2,977 | 2,918 | 2,946 | +1.76% | 74,200 | 296億2968万 | -1.04% | 10.31 | 0.8 |
| 12/11 | 2,947 | 2,950 | 2,886 | 2,895 | -1.16% | 66,400 | 291億1675万 | -3.21% | 10.14 | 0.79 |
| 12/10 | 2,920 | 2,955 | 2,883 | 2,929 | +0.31% | 84,900 | 294億5871万 | -2.56% | 10.26 | 0.8 |
| 12/09 | 2,960 | 2,977 | 2,898 | 2,920 | -1.38% | 61,700 | 293億6819万 | -3.57% | 10.22 | 0.8 |
| 12/08 | 2,900 | 2,961 | 2,891 | 2,961 | +1.89% | 59,600 | 297億8055万 | -2.95% | 10.37 | 0.81 |
| 12/05 | 2,900 | 2,916 | 2,886 | 2,906 | -0.14% | 46,300 | 292億2738万 | -5.31% | 10.17 | 0.79 |
| 12/04 | 2,864 | 2,928 | 2,860 | 2,910 | +2.21% | 85,400 | 292億6761万 | -5.79% | 10.19 | 0.79 |
| 12/03 | 2,870 | 2,895 | 2,847 | 2,847 | +0.57% | 63,800 | 286億3398万 | -8.52% | 9.97 | 0.78 |
| 12/02 | 2,899 | 2,900 | 2,824 | 2,831 | -1.8% | 78,600 | 284億7306万 | -9.93% | 9.91 | 0.77 |
| 12/01 | 2,945 | 2,954 | 2,870 | 2,883 | -2.07% | 100,600 | 289億9606万 | -9.14% | 10.09 | 0.79 |
| 11/28 | 2,965 | 2,997 | 2,936 | 2,944 | +0.27% | 90,300 | 296億957万 | -7.86% | 10.31 | 0.8 |
| 11/27 | 2,887 | 2,964 | 2,871 | 2,936 | +2.48% | 110,500 | 295億2911万 | -8.79% | 10.28 | 0.8 |
| 11/26 | 2,810 | 2,880 | 2,805 | 2,865 | +2.1% | 58,800 | 288億1502万 | -11.66% | 10.03 | 0.78 |
| 11/25 | 2,869 | 2,877 | 2,790 | 2,806 | -0.46% | 66,900 | 282億2162万 | -14.27% | 9.82 | 0.76 |
| 11/21 | 2,788 | 2,838 | 2,775 | 2,819 | -2.32% | 101,100 | 283億5237万 | -14.55% | 9.87 | 0.77 |
| 11/20 | 2,870 | 2,910 | 2,864 | 2,886 | +3.07% | 89,600 | 290億2623万 | -13.39% | 10.1 | 0.79 |
| 11/19 | 2,821 | 2,858 | 2,773 | 2,800 | -0.88% | 100,300 | 281億6128万 | -16.59% | 9.8 | 0.76 |
| 11/18 | 2,888 | 2,904 | 2,812 | 2,825 | -4.53% | 164,600 | 284億1272万 | -16.44% | 9.89 | 0.77 |
| 11/17 | 2,899 | 2,968 | 2,873 | 2,959 | +0.41% | 223,100 | 297億6043万 | -13.2% | 10.36 | 0.81 |
| 11/14 | 2,992 | 3,025 | 2,947 | 2,947 | -4.01% | 201,200 | 296億3974万 | -14.31% | 10.32 | 0.8 |
| 11/13 | 3,200 | 3,345 | 3,025 | 3,070 | -9.97% | 484,500 | 308億7683万 | -11.37% | 10.75 | 0.84 |
| 11/12 | 3,410 | 3,440 | 3,345 | 3,410 | -1.73% | 131,900 | 342億9641万 | -2.21% | 11.94 | 0.93 |
| 11/11 | 3,450 | 3,535 | 3,405 | 3,470 | +2.66% | 147,700 | 348億9987万 | -0.74% | 12.15 | 0.95 |
| 11/10 | 3,350 | 3,440 | 3,295 | 3,380 | +3.05% | 150,100 | 339億9468万 | -3.46% | 11.83 | 0.92 |
| 11/07 | 3,245 | 3,280 | 3,215 | 3,280 | -0.76% | 84,200 | 329億8892万 | -6.47% | 11.48 | 0.89 |
| 11/06 | 3,300 | 3,345 | 3,275 | 3,305 | +1.07% | 85,500 | 332億4036万 | -5.79% | 11.57 | 0.9 |
| 11/05 | 3,340 | 3,360 | 3,165 | 3,270 | -6.03% | 214,400 | 328億8835万 | -6.94% | 11.45 | 0.89 |
| 11/04 | 3,495 | 3,625 | 3,465 | 3,480 | +0.14% | 119,400 | 350億44万 | -1.16% | 12.18 | 0.95 |
| 10/31 | 3,400 | 3,475 | 3,360 | 3,475 | +1.76% | 143,200 | 349億5016万 | -1.25% | 12.17 | 0.95 |
| 10/30 | 3,455 | 3,475 | 3,395 | 3,415 | 0% | 116,000 | 343億4670万 | -3.15% | 11.96 | 0.93 |
| 10/29 | 3,535 | 3,535 | 3,415 | 3,415 | -2.15% | 115,900 | 343億4670万 | -3.42% | 11.96 | 0.93 |
| 10/28 | 3,610 | 3,630 | 3,480 | 3,490 | -3.32% | 102,300 | 351億102万 | -1.72% | 12.22 | 0.95 |
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 | 203億1872万 | +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 |
| 最新 | 4,530 2026/3/27 | 174,800 | 455億6092万 | +1.09% 4,481 | |||
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）
- 2026/03/27 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
363円（2002/11/20） - 1147%（12.47倍）
4,530円（3/27）
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。
