バルコス（7790）の時価総額の推移
- 2025年12月30日
- 12億467万
2025/11/12～2026/05/27
株価＆時価総額の推移
| 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 | ||||||||||
| 05/27 | 1,041 | 1,041 | 1,041 | 1,041 | -2.71% | 100 | 12億5784万 | -3.52% | 3.23 | 1.39 |
| 05/25 | 1,053 | 1,070 | 1,053 | 1,070 | -1.2% | 400 | 12億9288万 | -0.74% | 3.32 | 1.43 |
| 05/22 | 1,054 | 1,083 | 1,054 | 1,083 | +3.14% | 400 | 13億858万 | +0.28% | 3.36 | 1.45 |
| 05/18 | 1,100 | 1,100 | 1,040 | 1,050 | -8.14% | 1,300 | 12億6871万 | -2.69% | 3.26 | 1.4 |
| 05/08 | 1,143 | 1,143 | 1,143 | 1,143 | -0.09% | 100 | 13億8108万 | +6.03% | 3.55 | 1.53 |
| 05/01 | 1,144 | 1,144 | 1,144 | 1,144 | +1.06% | 200 | 13億8229万 | +6.52% | 3.55 | 1.53 |
| 04/30 | 1,132 | 1,132 | 1,132 | 1,132 | -0.88% | 100 | 13億6779万 | +5.79% | 3.52 | 1.51 |
| 04/27 | 1,143 | 1,145 | 1,142 | 1,142 | 0% | 500 | 13億7987万 | +7.03% | 3.55 | 1.53 |
| 04/24 | 1,142 | 1,142 | 1,142 | 1,142 | +0.09% | 700 | 13億7987万 | +7.13% | 3.55 | 1.53 |
| 04/23 | 1,140 | 1,152 | 1,140 | 1,141 | +0.18% | 400 | 13億7867万 | +7.24% | 3.54 | 1.53 |
| 04/22 | 1,139 | 1,139 | 1,139 | 1,139 | +0.09% | 100 | 13億7625万 | +7.45% | 3.54 | 1.52 |
| 04/21 | 1,128 | 1,138 | 1,128 | 1,138 | +5.37% | 300 | 13億7504万 | +7.46% | 3.53 | 1.52 |
| 04/16 | 1,100 | 1,100 | 1,080 | 1,080 | +3.35% | 1,000 | 13億496万 | +1.89% | 3.35 | 1.44 |
| 04/15 | 1,045 | 1,045 | 1,045 | 1,045 | -1.42% | 100 | 12億6267万 | -1.79% | 3.25 | 1.4 |
| 04/14 | 1,060 | 1,060 | 1,060 | 1,060 | +1.05% | 100 | 12億8079万 | -0.66% | 3.29 | 1.42 |
| 04/09 | 1,049 | 1,049 | 1,049 | 1,049 | 0% | 300 | 12億6750万 | -1.87% | 3.26 | 1.4 |
| 04/07 | 1,049 | 1,049 | 1,049 | 1,049 | -0.1% | 100 | 12億6750万 | -2.05% | 3.26 | 1.4 |
| 04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 12億6871万 | -2.14% | 3.26 | 1.4 |
| 04/01 | 1,055 | 1,055 | 1,050 | 1,050 | +1.94% | 500 | 12億6871万 | -2.14% | 3.26 | 1.4 |
| 03/31 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 12億4454万 | -4.01% | 3.2 | 1.38 |
| 03/30 | 1,032 | 1,032 | 1,030 | 1,030 | -1.81% | 200 | 12億4454万 | -4.28% | 3.2 | 1.38 |
| 03/27 | 1,050 | 1,050 | 1,049 | 1,049 | +1.75% | 1,000 | 12億6750万 | -2.69% | 3.26 | 1.4 |
| 03/26 | 1,049 | 1,049 | 1,031 | 1,031 | -1.72% | 400 | 12億4575万 | -4.45% | 3.2 | 1.38 |
| 03/25 | 1,035 | 1,049 | 1,017 | 1,049 | +1.94% | 700 | 12億6750万 | -2.96% | 3.26 | 1.4 |
| 03/24 | 1,029 | 1,029 | 1,029 | 1,029 | -0.68% | 100 | 12億4334万 | -4.72% | 3.2 | 1.38 |
| 03/23 | 1,060 | 1,109 | 1,030 | 1,036 | -7.5% | 1,100 | 12億5179万 | -4.16% | 3.22 | 1.39 |
| 03/19 | 1,036 | 1,120 | 1,036 | 1,120 | +8.11% | 400 | 13億5329万 | +3.61% | 3.48 | 1.5 |
| 03/18 | 1,020 | 1,036 | 1,020 | 1,036 | -0.19% | 500 | 12億5179万 | -3.9% | 3.22 | 1.39 |
| 03/13 | 1,038 | 1,038 | 1,038 | 1,038 | +0.78% | 300 | 12億5421万 | -3.62% | 3.22 | 1.39 |
| 03/12 | 1,000 | 1,030 | 1,000 | 1,030 | -1.9% | 2,400 | 12億4454万 | -4.45% | 3.2 | 1.38 |
| 03/11 | 1,041 | 1,055 | 1,019 | 1,050 | -2.23% | 1,900 | 12億6871万 | -2.78% | 3.26 | 1.4 |
| 03/10 | 1,034 | 1,074 | 1,034 | 1,074 | -1.83% | 300 | 12億9771万 | -0.46% | 3.34 | 1.44 |
| 03/09 | 1,094 | 1,094 | 1,094 | 1,094 | -0.55% | 100 | 13億2188万 | +1.48% | 3.4 | 1.46 |
| 03/05 | 1,100 | 1,100 | 1,100 | 1,100 | +4.86% | 100 | 13億2913万 | +2.14% | 3.42 | 1.47 |
| 03/04 | 1,040 | 1,050 | 1,040 | 1,049 | -4.64% | 1,000 | 12億6750万 | -2.33% | 3.26 | 1.4 |
| 03/03 | 1,111 | 1,132 | 1,100 | 1,100 | -6.06% | 900 | 13億2913万 | +2.52% | 3.42 | 1.47 |
| 03/02 | 1,170 | 1,171 | 1,170 | 1,171 | +0.09% | 300 | 14億1491万 | +9.54% | 3.64 | 1.57 |
| 02/27 | 1,163 | 1,170 | 1,163 | 1,170 | +3.54% | 300 | 14億1371万 | +10.07% | 3.63 | 1.56 |
| 02/25 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 900 | 13億6537万 | +6.91% | 3.51 | 1.51 |
| 02/24 | 1,100 | 1,100 | 1,100 | 1,100 | -0.99% | 100 | 13億2913万 | +4.56% | 3.42 | 1.47 |
| 02/20 | 1,110 | 1,121 | 1,110 | 1,111 | +1.65% | 2,000 | 13億4242万 | +6.01% | 3.45 | 1.49 |
| 02/19 | 1,050 | 1,093 | 1,050 | 1,093 | +4.1% | 500 | 13億2067万 | +4.69% | 3.4 | 1.46 |
| 02/17 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,800 | 12億6871万 | +0.86% | 3.26 | 1.4 |
| 02/16 | 1,098 | 1,098 | 1,050 | 1,050 | -4.37% | 3,200 | 12億6871万 | +0.86% | 3.26 | 1.4 |
| 02/13 | 1,080 | 1,098 | 1,080 | 1,098 | +1.2% | 400 | 13億2671万 | +5.68% | 3.41 | 1.47 |
| 02/12 | 1,085 | 1,085 | 1,085 | 1,085 | +0.37% | 400 | 13億1100万 | +4.93% | 3.37 | 1.45 |
| 02/10 | 1,081 | 1,081 | 1,081 | 1,081 | 0% | 300 | 13億617万 | +4.85% | 3.36 | 1.45 |
| 02/09 | 1,081 | 1,081 | 1,081 | 1,081 | +4.44% | 500 | 13億617万 | +5.16% | 3.36 | 1.45 |
| 02/05 | 1,033 | 1,035 | 1,033 | 1,035 | 0% | 500 | 12億5059万 | +0.98% | 3.21 | 1.38 |
| 02/04 | 1,035 | 1,035 | 1,035 | 1,035 | -1.43% | 200 | 12億5059万 | +1.07% | 3.21 | 1.38 |
| 02/03 | 1,050 | 1,050 | 1,050 | 1,050 | +1.45% | 100 | 12億6871万 | +2.74% | 3.26 | 1.4 |
| 01/30 | 1,035 | 1,035 | 1,035 | 1,035 | +0.78% | 100 | 12億5059万 | +1.47% | 3.21 | 1.38 |
| 01/29 | 1,030 | 1,030 | 1,027 | 1,027 | -3.02% | 600 | 12億4092万 | +0.79% | 3.19 | 1.37 |
| 01/28 | 1,059 | 1,059 | 1,059 | 1,059 | -0.28% | 100 | 12億7958万 | +4.13% | 3.29 | 1.42 |
| 01/23 | 1,063 | 1,063 | 1,062 | 1,062 | +2.81% | 200 | 12億8321万 | +4.63% | 3.3 | 1.42 |
| 01/22 | 1,033 | 1,033 | 1,033 | 1,033 | -2.55% | 200 | 12億4817万 | +1.97% | 3.21 | 1.38 |
| 01/21 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | 12億8079万 | +4.85% | 3.29 | 1.42 |
| 01/20 | 1,045 | 1,085 | 1,040 | 1,060 | +4.23% | 1,200 | 12億8079万 | +5.16% | 3.29 | 1.42 |
| 01/19 | 1,050 | 1,050 | 1,003 | 1,017 | -0.29% | 4,700 | 12億2884万 | +1.19% | 3.16 | 1.36 |
| 01/16 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | 12億3246万 | +1.59% | 3.17 | 1.36 |
| 01/15 | 1,020 | 1,045 | 1,020 | 1,020 | +0.1% | 700 | 12億3246万 | +1.69% | 3.17 | 1.36 |
| 01/14 | 1,018 | 1,020 | 1,018 | 1,019 | +0.69% | 700 | 12億3125万 | +1.7% | 3.17 | 1.36 |
| 01/13 | 1,003 | 1,012 | 1,002 | 1,012 | +0.9% | 500 | 12億2279万 | +1% | 3.14 | 1.35 |
| 01/09 | 1,003 | 1,003 | 1,003 | 1,003 | -1.18% | 200 | 12億1192万 | +0.2% | 3.12 | 1.34 |
| 01/08 | 1,017 | 1,020 | 1,005 | 1,015 | +1.3% | 1,800 | 12億2642万 | +1.4% | 3.15 | 1.36 |
| 01/07 | 1,002 | 1,002 | 1,002 | 1,002 | -1.18% | 100 | 12億1071万 | +0.1% | 3.11 | 1.34 |
| 01/06 | 1,044 | 1,044 | 1,014 | 1,014 | -2.87% | 300 | 12億2521万 | +1% | 3.15 | 1.36 |
| 01/05 | 1,015 | 1,044 | 1,015 | 1,044 | +4.71% | 300 | 12億6146万 | +3.98% | 3.24 | 1.4 |
| 2025 | ||||||||||
| 12/30 | 988 | 997 | 988 | 997 | +0.91% | 800 | 12億467万 | -0.5% | 23.78 | 1.55 |
| 12/29 | 1,015 | 1,015 | 988 | 988 | -1.79% | 800 | 11億9380万 | -1.2% | 23.56 | 1.53 |
| 12/26 | 1,005 | 1,006 | 988 | 1,006 | +0.1% | 1,000 | 12億1554万 | +0.6% | 23.99 | 1.56 |
| 12/25 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 400 | 12億1434万 | +0.7% | 23.97 | 1.56 |
| 12/24 | 1,010 | 1,015 | 1,010 | 1,015 | +1% | 500 | 12億2642万 | +1.91% | 24.21 | 1.58 |
| 12/23 | 989 | 1,005 | 989 | 1,005 | +1.52% | 1,200 | 12億1434万 | +1.11% | 23.97 | 1.56 |
| 12/22 | 1,006 | 1,006 | 990 | 990 | -0.8% | 1,100 | 11億9621万 | -0.2% | 23.61 | 1.54 |
| 12/19 | 998 | 998 | 998 | 998 | 0% | 500 | 12億588万 | +0.81% | 23.8 | 1.55 |
| 12/18 | 1,009 | 1,009 | 991 | 998 | +0.3% | 700 | 12億588万 | +0.91% | 23.8 | 1.55 |
| 12/17 | 1,004 | 1,004 | 995 | 995 | -1.29% | 900 | 12億225万 | +0.71% | 23.73 | 1.55 |
| 12/16 | 1,000 | 1,008 | 1,000 | 1,008 | +0.8% | 700 | 12億1796万 | +2.23% | 24.04 | 1.57 |
| 12/15 | 999 | 1,000 | 991 | 1,000 | +1.01% | 600 | 12億830万 | +1.63% | 23.85 | 1.55 |
| 12/12 | 989 | 990 | 989 | 990 | +0.1% | 1,000 | 11億9621万 | +0.81% | 23.61 | 1.54 |
| 12/11 | 987 | 989 | 987 | 989 | +0.3% | 400 | 11億9500万 | +0.82% | 23.59 | 1.54 |
| 12/10 | 975 | 986 | 975 | 986 | -0.1% | 600 | 11億9138万 | +0.61% | 23.52 | 1.53 |
| 12/09 | 988 | 988 | 987 | 987 | -0.2% | 1,300 | 11億9259万 | +0.82% | 23.54 | 1.53 |
| 12/08 | 985 | 989 | 981 | 989 | -0.5% | 700 | 11億9500万 | +1.12% | 23.59 | 1.54 |
| 12/05 | 1,009 | 1,009 | 994 | 994 | -1.39% | 600 | 12億105万 | +1.84% | 23.71 | 1.54 |
| 12/04 | 999 | 1,008 | 998 | 1,008 | +1.82% | 500 | 12億1796万 | +3.28% | 24.04 | 1.57 |
| 12/02 | 1,008 | 1,008 | 990 | 990 | -1.79% | 700 | 11億9621万 | +1.54% | 23.61 | 1.54 |
| 12/01 | 1,034 | 1,034 | 1,008 | 1,008 | -0.49% | 1,100 | 12億1796万 | +3.38% | 24.04 | 1.57 |
| 11/28 | 1,073 | 1,073 | 997 | 1,013 | -6.03% | 7,800 | 12億2400万 | +4% | 24.16 | 1.57 |
| 11/27 | 1,064 | 1,311 | 1,020 | 1,078 | +6.63% | 18,200 | 13億254万 | +10.91% | 25.71 | 1.67 |
| 11/26 | 990 | 1,110 | 990 | 1,011 | +2.12% | 3,200 | 12億2159万 | +4.44% | 24.11 | 1.57 |
| 11/21 | 992 | 992 | 990 | 990 | +2.17% | 200 | 11億9621万 | +2.48% | 23.61 | 1.54 |
| 11/20 | 969 | 969 | 969 | 969 | +0.21% | 100 | 11億7084万 | +0.31% | 23.11 | 1.5 |
| 11/19 | 967 | 967 | 967 | 967 | +0.1% | 100 | 11億6842万 | +0.1% | 23.06 | 1.5 |
| 11/18 | 966 | 966 | 966 | 966 | +0.63% | 100 | 11億6721万 | -0.1% | 23.04 | 1.5 |
| 11/17 | 960 | 960 | 960 | 960 | +0.21% | 100 | 11億5996万 | -0.72% | 22.9 | 1.49 |
| 11/14 | 967 | 973 | 958 | 958 | +0.74% | 400 | 11億5755万 | -1.03% | 22.85 | 1.49 |
| 11/13 | 962 | 962 | 951 | 951 | +0.11% | 500 | 11億4909万 | -1.86% | 22.68 | 1.48 |
| 11/12 | 965 | 965 | 950 | 950 | -1.55% | 500 | 11億4788万 | -2.06% | 22.66 | 1.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 12月期 | 1,475 2/3 | 891 4/7 | 56,700 2/3 | 17億6262万 | 10億7659万 | 12億467万 12/30 |
| 最新 | 1,041 2026/5/27 | 100 | 12億5784万 | |||
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。
