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	445	453	426	430	-6.93%	2,244,200	-	-2.71%	-	-
09/25	471	478	458	462	-3.55%	1,488,500	-	+4.76%	-	-
09/24	474	483	469	479	-1.03%	1,022,900	-	+9.11%	-	-
09/18	489	489	480	484	-1.63%	834,300	-	+11.01%	-	-
09/17	492	504	486	492	+1.23%	1,721,200	-	+13.63%	-	-
09/16	476	489	471	486	+4.97%	1,827,500	-	+13.55%	-	-
09/15	467	473	447	463	-1.07%	2,747,800	-	+9.2%	-	-
09/14	456	468	450	468	+5.41%	1,640,400	-	+11.16%	-	-
09/11	440	450	437	444	+2.78%	1,779,900	-	+6.22%	-	-
09/10	424	437	423	432	+2.13%	613,100	-	+4.1%	-	-
09/09	443	448	419	423	-5.37%	1,962,200	-	+2.42%	-	-
09/08	448	452	434	447	-1.54%	991,800	-	+8.76%	-	-
09/07	446	459	444	454	+0.67%	1,204,500	-	+11.27%	-	-
09/04	435	452	433	451	+5.13%	1,054,000	-	+11.36%	-	-
09/03	444	446	427	429	-1.83%	1,364,900	-	+6.72%	-	-
09/02	441	445	421	437	-1.58%	1,385,500	-	+8.98%	-	-
09/01	455	457	438	444	-2.2%	1,322,900	-	+11%	-	-
08/31	438	455	431	454	+3.65%	1,655,200	-	+14.07%	-	-
08/28	410	440	406	438	+8.42%	2,556,500	-	+11.17%	-	-
08/27	401	409	397	404	+0.5%	766,700	-	+3.32%	-	-
08/26	402	410	401	402	-0.5%	485,400	-	+3.08%	-	-
08/25	402	405	393	404	+1%	642,400	-	+3.59%	-	-
08/24	402	408	394	400	-0.25%	1,024,500	-	+2.56%	-	-
08/21	415	417	399	401	-4.52%	1,398,200	-	+2.56%	-	-
08/20	407	421	405	420	+4.48%	1,183,800	-	+7.14%	-	-
08/19	414	418	398	402	-1.95%	1,069,600	-	+2.81%	-	-
08/18	410	420	402	410	-1.91%	1,223,000	-	+5.13%	-	-
08/17	400	418	396	418	+6.09%	1,185,300	-	+8.01%	-	-
08/14	379	431	372	394	+1.81%	5,377,700	-	+2.87%	-	-
08/13	384	390	376	387	+0.52%	2,522,700	-	+1.84%	-	-
08/12	390	400	379	385	-0.52%	1,796,900	-	+1.85%	-	-
08/10	383	393	379	387	+1.04%	1,047,400	-	+3.2%	-	-
08/07	383	385	373	383	+2.13%	667,200	-	+2.96%	-	-
08/06	382	387	373	375	-0.53%	1,237,900	-	+1.9%	-	-
08/05	368	382	367	377	+1.62%	1,166,100	-	+3.29%	-	-
08/04	366	373	356	371	+0.54%	968,800	-	+2.77%	-	-
08/03	373	374	358	369	-2.12%	871,600	-	+3.36%	-	-
07/31	370	388	367	377	-3.08%	924,900	-	+6.8%	-	-
07/30	400	409	385	389	-2.51%	1,035,200	-	+11.78%	-	-
07/29	403	405	387	399	-1.24%	1,086,500	-	+16.33%	-	-
07/28	401	412	393	404	+2.54%	1,563,500	-	+19.88%	-	-
07/27	374	400	368	394	+7.36%	1,813,100	-	+18.67%	-	-
07/24	367	372	357	367	+0.82%	1,188,900	-	+12.23%	-	-
07/23	368	376	361	364	-3.19%	1,530,300	-	+12.69%	-	-
07/22	390	390	366	376	-5.29%	2,840,000	-	+17.87%	-	-
07/21	408	431	391	397	-4.34%	3,602,200	-	+26.03%	-	-
07/17	409	417	398	415	0%	2,152,300	-	+33.87%	-	-
07/16	405	424	397	415	+0.48%	2,458,000	-	+36.07%	-	-
07/15	402	415	382	413	+2.99%	2,524,300	-	+38.13%	-	-
07/14	377	405	374	401	+6.37%	3,372,900	-	+36.86%	-	-
07/13	366	384	359	377	+7.71%	3,321,500	-	+30.9%	-	-
07/10	323	353	322	350	+10.76%	2,306,000	-	+23.67%	-	-
07/09	320	322	310	316	-1.86%	725,500	-	+13.26%	-	-
07/08	322	324	317	322	-0.31%	824,900	-	+16.25%	-	-
07/07	313	326	311	323	+2.22%	930,900	-	+17.45%	-	-
07/06	305	317	302	316	+2.6%	779,200	-	+16.18%	-	-
07/03	299	309	298	308	+4.05%	1,205,100	-	+14.07%	-	-
07/02	294	299	290	296	+0.68%	880,100	-	+10.45%	-	-
07/01	293	299	281	294	+6.14%	1,809,800	-	+10.53%	-	-
06/30	268	279	262	277	+3.75%	484,700	-	+4.92%	-	-
06/29	267	272	264	267	+2.3%	523,200	-	+1.91%	-	-
06/26	261	264	260	261	0%	468,700	-	0%	-	-
06/25	263	265	259	261	+1.16%	397,900	-	0%	-	-
06/24	264	266	258	258	-1.53%	420,800	-	-1.15%	-	-
06/23	271	272	262	262	-2.96%	325,100	-	+0.77%	-	-
06/22	266	270	264	270	+3.05%	305,100	-	+3.85%	-	-
06/19	269	270	261	262	-1.5%	350,800	-	+1.16%	-	-
06/18	270	272	261	266	+0.38%	456,100	-	+3.1%	-	-
06/17	274	274	264	265	-2.57%	528,100	-	+2.71%	-	-
06/16	284	285	268	272	-1.45%	660,700	-	+5.43%	-	-
06/15	280	287	275	276	-3.83%	1,067,100	-	+7.39%	-	-
06/12	282	290	276	287	+4.36%	1,047,500	-	+11.67%	-	-
06/11	273	285	272	275	+1.48%	1,265,000	-	+7.42%	-	-
06/10	269	272	255	271	+5.04%	951,500	-	+6.27%	-	-
06/09	261	263	254	258	+0.39%	584,100	-	+1.57%	-	-
06/08	258	260	252	257	-1.91%	633,500	-	+1.18%	-	-
06/05	262	268	261	262	+0.38%	569,100	-	+3.15%	-	-
06/04	257	265	254	261	+0.38%	654,800	-	+2.76%	-	-
06/03	254	261	248	260	+1.17%	895,000	-	+2.77%	-	-
06/02	258	260	252	257	-0.39%	745,200	-	+1.58%	-	-
06/01	260	264	255	258	+0.78%	748,300	-	+1.98%	-	-
05/29	249	260	244	256	+4.07%	1,961,300	-	+1.19%	-	-
05/28	252	253	241	246	-0.81%	2,309,100	-	-2.77%	-	-
05/27	240	248	237	248	+4.2%	613,300	-	-2.36%	-	-
05/26	240	242	237	238	-1.65%	612,100	-	-6.67%	-	-
05/25	252	252	239	242	-3.2%	889,200	-	-5.47%	-	-
05/22	258	258	250	250	-3.1%	549,100	-	-2.34%	-	-
05/21	252	259	250	258	+2.79%	1,033,000	-	+0.39%	-	-
05/20	251	255	245	251	+1.21%	1,055,800	-	-2.33%	-	-
05/19	246	251	245	248	+0.81%	507,000	-	-3.5%	-	-
05/18	254	254	244	246	-2.77%	849,400	-	-4.65%	-	-
05/15	255	259	251	253	+0.4%	627,300	-	-2.32%	-	-
05/14	262	263	248	252	-3.82%	1,007,700	-	-2.7%	-	-
05/13	260	263	259	262	+1.16%	261,000	-	+1.16%	-	-
05/12	265	267	258	259	-3%	317,600	-	0%	-	-
05/11	265	268	261	267	+2.3%	450,200	-	+3.09%	-	-
05/08	259	262	255	261	+1.95%	365,600	-	+1.16%	-	-
05/07	257	259	252	256	+1.59%	269,100	-	-0.78%	-	-
05/01	251	254	250	252	+0.4%	178,500	-	-2.33%	-	-
04/30	252	255	250	251	-1.57%	220,300	-	-2.71%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 7月期	1,175 2,350 7/31	1,007 2,014 7/29	15,524,400 7,762,200 7/29	369億910万	316億3188万	363億4368万 7/31
2020年 7月期	2,140 4,280 11/21	690 1,380 3/19	9,371,000 4,685,500 8/22	687億9415万	222億7099万	384億8826万 7/31
2021年 6月期	1,845 3,690 10/7	1,025 2,050 1/8	1,468,200 734,100 9/15	602億2227万	335億807万	456億8349万 6/30
2022年 6月期	1,570 3,140 9/22	537 1,074 2/24	3,268,800 1,634,400 11/15	519億2743万	357億2854万	484億1631万 6/30
2023年 6月期	928 1,855 9/15	319 638 1/6	4,342,800 2,171,400 7/27	634億176万	453億5194万	548億6752万 6/30
2024年 6月期	392 784 7/3	154 307 5/30 307 5/27	21,262,200 10,631,100 8/16	558億4631万	218億9172万	270億7098万 6/28
2025年 6月期	402 804 6/13	141 281 8/5	9,333,800 4,666,900 5/19	574億8322万	200億7142万	517億6259万 6/30
2026年 6月期	382 763 7/1	237 5/27 5/26	5,754,600 2,877,300 8/15	545億5797万	-	376億6982万 6/30
最新	430 2026/9/28		2,244,200	591億6159万

ブシロード（7803）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート