ブシロード（7803）の株価チャート
株価
5/29
- 前日 (5/28)
- 246
- 始値
- 249
- 高値
- 260
- 安値
- 244
- 終値 +4.07%
- 256
- 出来高 -15.06%
- 1,961,300
乖離率
- 株価（5日）
移動平均値 - +4.07%
246 - 株価（25日）
移動平均値 - +1.19%
253 - 出来高（5日）
移動平均値 - +53.59%
1,277,000
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 249 | 260 | 244 | 256 | +4.07% | 1,961,300 | 351億6239万 | +1.19% | 7.51 | 1.26 |
| 05/28 | 252 | 253 | 241 | 246 | -0.81% | 2,309,100 | 337億8886万 | -2.77% | 7.22 | 1.21 |
| 05/27 | 240 | 248 | 237 | 248 | +4.2% | 613,300 | 340億6356万 | -2.36% | 7.28 | 1.22 |
| 05/26 | 240 | 242 | 237 | 238 | -1.65% | 612,100 | 326億9003万 | -6.67% | 6.98 | 1.17 |
| 05/25 | 252 | 252 | 239 | 242 | -3.2% | 889,200 | 332億3945万 | -5.47% | 7.1 | 1.19 |
| 05/22 | 258 | 258 | 250 | 250 | -3.1% | 549,100 | 343億3827万 | -2.34% | 7.34 | 1.23 |
| 05/21 | 252 | 259 | 250 | 258 | +2.79% | 1,033,000 | 354億3709万 | +0.39% | 7.57 | 1.27 |
| 05/20 | 251 | 255 | 245 | 251 | +1.21% | 1,055,800 | 344億7562万 | -2.33% | 7.37 | 1.24 |
| 05/19 | 246 | 251 | 245 | 248 | +0.81% | 507,000 | 340億6356万 | -3.5% | 7.28 | 1.22 |
| 05/18 | 254 | 254 | 244 | 246 | -2.77% | 849,400 | 337億8886万 | -4.65% | 7.22 | 1.21 |
| 05/15 | 255 | 259 | 251 | 253 | +0.4% | 627,300 | 347億5033万 | -2.32% | 7.42 | 1.25 |
| 05/14 | 262 | 263 | 248 | 252 | -3.82% | 1,007,700 | 346億1298万 | -2.7% | 7.4 | 1.24 |
| 05/13 | 260 | 263 | 259 | 262 | +1.16% | 261,000 | 359億8651万 | +1.16% | 7.69 | 1.29 |
| 05/12 | 265 | 267 | 258 | 259 | -3% | 317,600 | 355億7445万 | 0% | 7.6 | 1.28 |
| 05/11 | 265 | 268 | 261 | 267 | +2.3% | 450,200 | 366億7327万 | +3.09% | 7.84 | 1.32 |
| 05/08 | 259 | 262 | 255 | 261 | +1.95% | 365,600 | 358億4915万 | +1.16% | 7.66 | 1.29 |
| 05/07 | 257 | 259 | 252 | 256 | +1.59% | 269,100 | 351億6239万 | -0.78% | 7.51 | 1.26 |
| 05/01 | 251 | 254 | 250 | 252 | +0.4% | 178,500 | 346億1298万 | -2.33% | 7.4 | 1.24 |
| 04/30 | 252 | 255 | 250 | 251 | -1.57% | 220,300 | 344億7562万 | -2.71% | 7.37 | 1.24 |
| 04/28 | 256 | 261 | 251 | 255 | 0% | 524,700 | 350億2504万 | -1.16% | 7.48 | 1.26 |
| 04/27 | 252 | 257 | 251 | 255 | +1.19% | 322,100 | 350億2504万 | -1.16% | 7.48 | 1.26 |
| 04/24 | 255 | 255 | 251 | 252 | -1.18% | 222,700 | 346億1298万 | -2.33% | 7.4 | 1.24 |
| 04/23 | 257 | 259 | 252 | 255 | -1.16% | 331,300 | 350億2504万 | -1.54% | 7.48 | 1.26 |
| 04/22 | 260 | 262 | 257 | 258 | -1.15% | 227,600 | 354億3709万 | -0.39% | 7.57 | 1.27 |
| 04/21 | 263 | 264 | 259 | 261 | 0% | 220,200 | 358億4915万 | +0.38% | 7.66 | 1.29 |
| 04/20 | 262 | 264 | 257 | 261 | -0.38% | 498,700 | 358億4915万 | +0.38% | 7.66 | 1.29 |
| 04/17 | 260 | 265 | 260 | 262 | +0.38% | 181,100 | 359億8651万 | +0.38% | 7.69 | 1.29 |
| 04/16 | 261 | 266 | 260 | 261 | +0.38% | 256,300 | 358億4915万 | 0% | 7.66 | 1.29 |
| 04/15 | 263 | 265 | 258 | 260 | -0.76% | 408,600 | 357億1180万 | -0.76% | 7.63 | 1.28 |
| 04/14 | 260 | 264 | 259 | 262 | +1.55% | 372,400 | 359億8651万 | -0.38% | 7.69 | 1.29 |
| 04/13 | 255 | 259 | 252 | 258 | -0.39% | 299,100 | 354億3709万 | -2.27% | 7.57 | 1.27 |
| 04/10 | 264 | 264 | 259 | 259 | -1.89% | 190,600 | 355億7445万 | -2.26% | 7.6 | 1.28 |
| 04/09 | 267 | 268 | 262 | 264 | -1.49% | 277,900 | 362億6121万 | -0.75% | 7.75 | 1.3 |
| 04/08 | 267 | 271 | 264 | 268 | +2.29% | 557,900 | 368億1063万 | +0.75% | 7.87 | 1.32 |
| 04/07 | 262 | 263 | 259 | 262 | +0.77% | 291,600 | 359億8651万 | -1.5% | 7.69 | 1.29 |
| 04/06 | 258 | 261 | 256 | 260 | 0% | 228,400 | 357億1180万 | -2.62% | 7.63 | 1.28 |
| 04/03 | 263 | 266 | 258 | 260 | +0.39% | 314,600 | 357億1180万 | -2.99% | 7.63 | 1.28 |
| 04/02 | 259 | 266 | 256 | 259 | 0% | 684,700 | 355億7445万 | -3.72% | 7.6 | 1.28 |
| 04/01 | 251 | 259 | 251 | 259 | +4.86% | 415,600 | 355億7445万 | -3.72% | 7.6 | 1.28 |
| 03/31 | 246 | 250 | 244 | 247 | +0.82% | 520,500 | 339億2621万 | -8.18% | 7.25 | 1.22 |
| 03/30 | 245 | 248 | 241 | 245 | -4.67% | 893,700 | 336億5150万 | -9.26% | 7.19 | 1.21 |
| 03/27 | 252 | 258 | 250 | 257 | +1.98% | 463,900 | 352億9974万 | -5.17% | 7.54 | 1.27 |
| 03/26 | 260 | 260 | 250 | 252 | -3.82% | 671,300 | 346億1298万 | -7.01% | 7.4 | 1.24 |
| 03/25 | 259 | 263 | 259 | 262 | +2.34% | 778,800 | 359億8651万 | -3.32% | 7.69 | 1.29 |
| 03/24 | 259 | 261 | 253 | 256 | +0.79% | 578,200 | 351億5420万 | -5.54% | 7.51 | 1.26 |
| 03/23 | 254 | 258 | 244 | 254 | -3.05% | 1,486,400 | 348億7955万 | -6.62% | 7.45 | 1.25 |
| 03/19 | 267 | 269 | 258 | 262 | -3.32% | 699,200 | 359億7812万 | -4.03% | 7.69 | 1.29 |
| 03/18 | 271 | 272 | 268 | 271 | 0% | 311,400 | 372億1401万 | -1.09% | 7.95 | 1.33 |
| 03/17 | 273 | 274 | 271 | 271 | -0.73% | 262,400 | 372億1401万 | -1.09% | 7.95 | 1.33 |
| 03/16 | 272 | 275 | 270 | 273 | 0% | 305,900 | 374億8866万 | -0.36% | 8.01 | 1.34 |
| 03/13 | 269 | 275 | 267 | 273 | -0.36% | 476,400 | 374億8866万 | -0.36% | 8.01 | 1.34 |
| 03/12 | 282 | 284 | 273 | 274 | -4.53% | 884,400 | 376億2598万 | 0% | 8.04 | 1.35 |
| 03/11 | 285 | 293 | 284 | 287 | +1.77% | 760,800 | 394億1115万 | +4.36% | 8.42 | 1.41 |
| 03/10 | 281 | 284 | 276 | 282 | +0.36% | 628,400 | 387億2455万 | +2.92% | 8.28 | 1.39 |
| 03/09 | 279 | 282 | 273 | 281 | -2.77% | 1,189,700 | 385億8722万 | +2.55% | 8.25 | 1.38 |
| 03/06 | 282 | 291 | 280 | 289 | +3.21% | 1,156,800 | 396億8579万 | +5.47% | 8.48 | 1.42 |
| 03/05 | 282 | 285 | 276 | 280 | +4.87% | 970,700 | 384億4990万 | +2.19% | 8.22 | 1.38 |
| 03/04 | 272 | 272 | 257 | 267 | -1.84% | 1,365,900 | 366億6473万 | -2.91% | 7.84 | 1.31 |
| 03/03 | 282 | 285 | 272 | 272 | -3.89% | 843,500 | 373億5133万 | -1.45% | 7.98 | 1.34 |
| 03/02 | 280 | 283 | 273 | 283 | -0.7% | 681,500 | 388億6187万 | +2.17% | 8.31 | 1.39 |
| 02/27 | 278 | 285 | 276 | 285 | +2.89% | 787,800 | 391億3651万 | +2.52% | 8.36 | 1.4 |
| 02/26 | 271 | 278 | 269 | 277 | +4.53% | 938,000 | 380億3794万 | -0.36% | 8.13 | 1.36 |
| 02/25 | 262 | 269 | 260 | 265 | +1.92% | 667,500 | 363億9009万 | -5.02% | 7.78 | 1.3 |
| 02/24 | 263 | 267 | 258 | 260 | -2.26% | 666,400 | 357億348万 | -7.47% | 7.63 | 1.28 |
| 02/20 | 272 | 272 | 264 | 266 | -1.85% | 991,700 | 365億2741万 | -6.01% | 7.81 | 1.31 |
| 02/19 | 264 | 272 | 259 | 271 | +4.23% | 1,175,200 | 372億1401万 | -4.58% | 7.95 | 1.33 |
| 02/18 | 255 | 264 | 254 | 260 | +2.77% | 1,186,500 | 357億348万 | -9.09% | 7.63 | 1.28 |
| 02/17 | 259 | 260 | 250 | 253 | -2.32% | 1,083,900 | 347億4223万 | -12.15% | 7.42 | 1.25 |
| 02/16 | 251 | 260 | 244 | 259 | -5.82% | 4,590,700 | 355億6616万 | -10.69% | 7.6 | 1.28 |
| 02/13 | 282 | 283 | 275 | 275 | -3.17% | 3,207,300 | 377億6330万 | -5.82% | 8.07 | 1.35 |
| 02/12 | 285 | 288 | 281 | 284 | 0% | 942,800 | 389億9919万 | -3.07% | 8.33 | 1.4 |
| 02/10 | 275 | 286 | 275 | 284 | +3.65% | 865,700 | 389億9919万 | -3.4% | 8.33 | 1.4 |
| 02/09 | 277 | 278 | 270 | 274 | +1.11% | 583,000 | 376億2598万 | -6.8% | 8.04 | 1.35 |
| 02/06 | 273 | 273 | 266 | 271 | -2.17% | 1,096,600 | 372億1401万 | -8.14% | 7.95 | 1.33 |
| 02/05 | 275 | 280 | 272 | 277 | +0.36% | 1,005,600 | 380億3794万 | -6.42% | 8.13 | 1.36 |
| 02/04 | 282 | 282 | 274 | 276 | -3.16% | 1,079,000 | 379億62万 | -7.07% | 8.1 | 1.36 |
| 02/03 | 287 | 287 | 280 | 285 | +2.15% | 782,700 | 391億3651万 | -4.36% | 8.36 | 1.4 |
| 02/02 | 281 | 285 | 278 | 279 | -1.06% | 850,800 | 383億1258万 | -6.38% | 8.19 | 1.37 |
| 01/30 | 280 | 285 | 276 | 282 | -0.35% | 870,100 | 387億2455万 | -5.69% | 8.28 | 1.39 |
| 01/29 | 285 | 285 | 276 | 283 | -1.05% | 1,193,600 | 388億6187万 | -5.67% | 8.31 | 1.39 |
| 01/28 | 290 | 290 | 285 | 286 | -2.05% | 919,200 | 392億7383万 | -4.98% | 8.39 | 1.41 |
| 01/27 | 292 | 298 | 289 | 292 | -1.68% | 910,500 | 400億9776万 | -3.31% | 8.57 | 1.44 |
| 01/26 | 299 | 302 | 292 | 297 | -1.33% | 1,134,000 | 407億8436万 | -1.66% | 8.72 | 1.46 |
| 01/23 | 296 | 304 | 296 | 301 | +1.69% | 708,700 | 413億3365万 | -0.33% | 8.83 | 1.48 |
| 01/22 | 301 | 301 | 295 | 296 | -1% | 453,800 | 406億1862万 | -1.99% | 8.69 | 1.46 |
| 01/21 | 301 | 301 | 296 | 299 | -1.64% | 758,300 | 410億3030万 | -0.99% | 8.77 | 1.47 |
| 01/20 | 311 | 311 | 303 | 304 | -1.62% | 637,500 | 417億1643万 | +0.66% | 8.92 | 1.5 |
| 01/19 | 304 | 310 | 301 | 309 | +0.98% | 762,200 | 424億255万 | +2.32% | 9.07 | 1.52 |
| 01/16 | 309 | 309 | 303 | 306 | -0.65% | 689,600 | 419億9088万 | +1.66% | 8.98 | 1.51 |
| 01/15 | 305 | 311 | 301 | 308 | +1.32% | 940,300 | 422億6533万 | +2.33% | 9.04 | 1.52 |
| 01/14 | 313 | 315 | 302 | 304 | -3.18% | 1,476,900 | 417億1643万 | +1.33% | 8.92 | 1.5 |
| 01/13 | 330 | 330 | 311 | 314 | +1.95% | 1,710,500 | 430億8868万 | +4.67% | 9.22 | 1.55 |
| 01/09 | 301 | 310 | 300 | 308 | +1.65% | 664,800 | 422億6533万 | +2.67% | 9.04 | 1.52 |
| 01/08 | 298 | 306 | 298 | 303 | +1.34% | 836,800 | 415億7920万 | +1% | 8.89 | 1.49 |
| 01/07 | 300 | 302 | 296 | 299 | -0.99% | 546,800 | 410億3030万 | -0.66% | 8.77 | 1.47 |
| 01/06 | 299 | 306 | 299 | 302 | +3.07% | 892,500 | 414億4198万 | 0% | 8.86 | 1.49 |
| 01/05 | 299 | 300 | 292 | 293 | -1.01% | 1,551,600 | 402億695万 | -3.3% | 8.6 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 293 | 298 | 292 | 296 | +1.72% | 659,100 | 423億9462万 | -2.95% | 8.69 | 1.51 |
| 12/29 | 297 | 297 | 290 | 291 | -3% | 1,062,600 | 416億7850万 | -4.59% | 8.54 | 1.49 |
| 12/26 | 306 | 306 | 298 | 300 | -1.64% | 1,708,600 | 429億6753万 | -2.28% | 8.8 | 1.54 |
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 | |
| 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 | +13.7% 9/2 | - |
| 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 | +23.96% 5/27 | -36.65% 3/19 |
| 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 | +22.14% 2/17 | -19.18% 12/22 |
| 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 | +28.22% 11/16 | -47.35% 10/1 |
| 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 | +18.24% 8/18 | -50.56% 9/30 |
| 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 | +13.45% 6/17 | -36.59% 8/18 |
| 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 | +23.35% 5/19 | -24.59% 8/5 |
| 最新 | 256 2026/5/29 | 1,961,300 | 351億6239万 | +1.19% 253 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
141円（2024/08/05） - 82%（1.82倍）
256円（5/29）
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。
