ブシロード（7803）の株価チャート
株価
8/14
- 前日 (8/13)
- 387
- 始値
- 379
- 高値
- 431
- 安値
- 372
- 終値 +1.81%
- 394
- 出来高 +113.17%
- 5,377,700
乖離率
- 株価（5日）
移動平均値 - +1.81%
387 - 株価（25日）
移動平均値 - +2.87%
383 - 出来高（5日）
移動平均値 - +135.62%
2,282,380
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 379 | 431 | 372 | 394 | +1.81% | 5,377,700 | 541億1712万 | +2.87% | 12.76 | 1.87 |
| 08/13 | 384 | 390 | 376 | 387 | +0.52% | 2,522,700 | 531億5564万 | +1.84% | 12.53 | 1.84 |
| 08/12 | 390 | 400 | 379 | 385 | -0.52% | 1,796,900 | 528億8094万 | +1.85% | 12.47 | 1.83 |
| 08/10 | 383 | 393 | 379 | 387 | +1.04% | 1,047,400 | 531億5564万 | +3.2% | 12.53 | 1.84 |
| 08/07 | 383 | 385 | 373 | 383 | +2.13% | 667,200 | 526億623万 | +2.96% | 12.4 | 1.82 |
| 08/06 | 382 | 387 | 373 | 375 | -0.53% | 1,237,900 | 515億741万 | +1.9% | 12.14 | 1.78 |
| 08/05 | 368 | 382 | 367 | 377 | +1.62% | 1,166,100 | 517億8211万 | +3.29% | 12.21 | 1.79 |
| 08/04 | 366 | 373 | 356 | 371 | +0.54% | 968,800 | 509億5800万 | +2.77% | 12.01 | 1.76 |
| 08/03 | 373 | 374 | 358 | 369 | -2.12% | 871,600 | 506億8329万 | +3.36% | 11.95 | 1.75 |
| 07/31 | 370 | 388 | 367 | 377 | -3.08% | 924,900 | 517億8211万 | +6.8% | 12.21 | 1.79 |
| 07/30 | 400 | 409 | 385 | 389 | -2.51% | 1,035,200 | 534億3035万 | +11.78% | 12.6 | 1.84 |
| 07/29 | 403 | 405 | 387 | 399 | -1.24% | 1,086,500 | 548億388万 | +16.33% | 12.92 | 1.89 |
| 07/28 | 401 | 412 | 393 | 404 | +2.54% | 1,563,500 | 554億9065万 | +19.88% | 13.08 | 1.92 |
| 07/27 | 374 | 400 | 368 | 394 | +7.36% | 1,813,100 | 541億1712万 | +18.67% | 12.76 | 1.87 |
| 07/24 | 367 | 372 | 357 | 367 | +0.82% | 1,188,900 | 504億858万 | +12.23% | 11.88 | 1.74 |
| 07/23 | 368 | 376 | 361 | 364 | -3.19% | 1,530,300 | 499億9652万 | +12.69% | 11.79 | 1.73 |
| 07/22 | 390 | 390 | 366 | 376 | -5.29% | 2,840,000 | 516億4476万 | +17.87% | 12.17 | 1.78 |
| 07/21 | 408 | 431 | 391 | 397 | -4.34% | 3,602,200 | 545億2918万 | +26.03% | 12.85 | 1.88 |
| 07/17 | 409 | 417 | 398 | 415 | 0% | 2,152,300 | 570億153万 | +33.87% | 13.44 | 1.97 |
| 07/16 | 405 | 424 | 397 | 415 | +0.48% | 2,458,000 | 570億153万 | +36.07% | 13.44 | 1.97 |
| 07/15 | 402 | 415 | 382 | 413 | +2.99% | 2,524,300 | 567億2683万 | +38.13% | 13.37 | 1.96 |
| 07/14 | 377 | 405 | 374 | 401 | +6.37% | 3,372,900 | 550億7859万 | +36.86% | 12.98 | 1.9 |
| 07/13 | 366 | 384 | 359 | 377 | +7.71% | 3,321,500 | 517億8211万 | +30.9% | 12.21 | 1.79 |
| 07/10 | 323 | 353 | 322 | 350 | +10.76% | 2,306,000 | 480億7358万 | +23.67% | 11.33 | 1.66 |
| 07/09 | 320 | 322 | 310 | 316 | -1.86% | 725,500 | 434億357万 | +13.26% | 10.23 | 1.5 |
| 07/08 | 322 | 324 | 317 | 322 | -0.31% | 824,900 | 442億2769万 | +16.25% | 10.43 | 1.53 |
| 07/07 | 313 | 326 | 311 | 323 | +2.22% | 930,900 | 443億6505万 | +17.45% | 10.46 | 1.53 |
| 07/06 | 305 | 317 | 302 | 316 | +2.6% | 779,200 | 434億357万 | +16.18% | 10.23 | 1.5 |
| 07/03 | 299 | 309 | 298 | 308 | +4.05% | 1,205,100 | 423億475万 | +14.07% | 9.97 | 1.46 |
| 07/02 | 294 | 299 | 290 | 296 | +0.68% | 880,100 | 406億5651万 | +10.45% | 9.58 | 1.4 |
| 07/01 | 293 | 299 | 281 | 294 | +6.14% | 1,809,800 | 403億8181万 | +10.53% | 9.52 | 1.39 |
| 06/30 | 268 | 279 | 262 | 277 | +3.75% | 484,700 | 380億4680万 | +4.92% | 8.24 | 1.31 |
| 06/29 | 267 | 272 | 264 | 267 | +2.3% | 523,200 | 366億7327万 | +1.91% | 7.94 | 1.26 |
| 06/26 | 261 | 264 | 260 | 261 | 0% | 468,700 | 358億4915万 | 0% | 7.76 | 1.24 |
| 06/25 | 263 | 265 | 259 | 261 | +1.16% | 397,900 | 358億4915万 | 0% | 7.76 | 1.24 |
| 06/24 | 264 | 266 | 258 | 258 | -1.53% | 420,800 | 354億3709万 | -1.15% | 7.67 | 1.22 |
| 06/23 | 271 | 272 | 262 | 262 | -2.96% | 325,100 | 359億8651万 | +0.77% | 7.79 | 1.24 |
| 06/22 | 266 | 270 | 264 | 270 | +3.05% | 305,100 | 370億8533万 | +3.85% | 8.03 | 1.28 |
| 06/19 | 269 | 270 | 261 | 262 | -1.5% | 350,800 | 359億8651万 | +1.16% | 7.79 | 1.24 |
| 06/18 | 270 | 272 | 261 | 266 | +0.38% | 456,100 | 365億3592万 | +3.1% | 7.91 | 1.26 |
| 06/17 | 274 | 274 | 264 | 265 | -2.57% | 528,100 | 363億9857万 | +2.71% | 7.88 | 1.25 |
| 06/16 | 284 | 285 | 268 | 272 | -1.45% | 660,700 | 373億6004万 | +5.43% | 8.09 | 1.29 |
| 06/15 | 280 | 287 | 275 | 276 | -3.83% | 1,067,100 | 379億945万 | +7.39% | 8.21 | 1.31 |
| 06/12 | 282 | 290 | 276 | 287 | +4.36% | 1,047,500 | 394億2033万 | +11.67% | 8.54 | 1.36 |
| 06/11 | 273 | 285 | 272 | 275 | +1.48% | 1,265,000 | 377億7210万 | +7.42% | 8.18 | 1.3 |
| 06/10 | 269 | 272 | 255 | 271 | +5.04% | 951,500 | 372億2269万 | +6.27% | 8.06 | 1.28 |
| 06/09 | 261 | 263 | 254 | 258 | +0.39% | 584,100 | 354億3709万 | +1.57% | 7.67 | 1.22 |
| 06/08 | 258 | 260 | 252 | 257 | -1.91% | 633,500 | 352億9974万 | +1.18% | 7.64 | 1.22 |
| 06/05 | 262 | 268 | 261 | 262 | +0.38% | 569,100 | 359億8651万 | +3.15% | 7.79 | 1.24 |
| 06/04 | 257 | 265 | 254 | 261 | +0.38% | 654,800 | 358億4915万 | +2.76% | 7.76 | 1.24 |
| 06/03 | 254 | 261 | 248 | 260 | +1.17% | 895,000 | 357億1180万 | +2.77% | 7.73 | 1.23 |
| 06/02 | 258 | 260 | 252 | 257 | -0.39% | 745,200 | 352億9974万 | +1.58% | 7.64 | 1.22 |
| 06/01 | 260 | 264 | 255 | 258 | +0.78% | 748,300 | 354億3709万 | +1.98% | 7.67 | 1.22 |
| 05/29 | 249 | 260 | 244 | 256 | +4.07% | 1,961,300 | 351億6239万 | +1.19% | 7.61 | 1.21 |
| 05/28 | 252 | 253 | 241 | 246 | -0.81% | 2,309,100 | 337億8886万 | -2.77% | 7.32 | 1.16 |
| 05/27 | 240 | 248 | 237 | 248 | +4.2% | 613,300 | 340億6356万 | -2.36% | 7.38 | 1.17 |
| 05/26 | 240 | 242 | 237 | 238 | -1.65% | 612,100 | 326億9003万 | -6.67% | 7.08 | 1.13 |
| 05/25 | 252 | 252 | 239 | 242 | -3.2% | 889,200 | 332億3945万 | -5.47% | 7.2 | 1.15 |
| 05/22 | 258 | 258 | 250 | 250 | -3.1% | 549,100 | 343億3827万 | -2.34% | 7.43 | 1.18 |
| 05/21 | 252 | 259 | 250 | 258 | +2.79% | 1,033,000 | 354億3709万 | +0.39% | 7.67 | 1.22 |
| 05/20 | 251 | 255 | 245 | 251 | +1.21% | 1,055,800 | 344億7562万 | -2.33% | 7.46 | 1.19 |
| 05/19 | 246 | 251 | 245 | 248 | +0.81% | 507,000 | 340億6356万 | -3.5% | 7.38 | 1.17 |
| 05/18 | 254 | 254 | 244 | 246 | -2.77% | 849,400 | 337億8886万 | -4.65% | 7.32 | 1.16 |
| 05/15 | 255 | 259 | 251 | 253 | +0.4% | 627,300 | 347億5033万 | -2.32% | 7.52 | 1.2 |
| 05/14 | 262 | 263 | 248 | 252 | -3.82% | 1,007,700 | 346億1298万 | -2.7% | 7.49 | 1.19 |
| 05/13 | 260 | 263 | 259 | 262 | +1.16% | 261,000 | 359億8651万 | +1.16% | 7.79 | 1.24 |
| 05/12 | 265 | 267 | 258 | 259 | -3% | 317,600 | 355億7445万 | 0% | 7.7 | 1.23 |
| 05/11 | 265 | 268 | 261 | 267 | +2.3% | 450,200 | 366億7327万 | +3.09% | 7.94 | 1.26 |
| 05/08 | 259 | 262 | 255 | 261 | +1.95% | 365,600 | 358億4915万 | +1.16% | 7.76 | 1.24 |
| 05/07 | 257 | 259 | 252 | 256 | +1.59% | 269,100 | 351億6239万 | -0.78% | 7.61 | 1.21 |
| 05/01 | 251 | 254 | 250 | 252 | +0.4% | 178,500 | 346億1298万 | -2.33% | 7.49 | 1.19 |
| 04/30 | 252 | 255 | 250 | 251 | -1.57% | 220,300 | 344億7562万 | -2.71% | 7.46 | 1.19 |
| 04/28 | 256 | 261 | 251 | 255 | 0% | 524,700 | 350億2504万 | -1.16% | 7.58 | 1.21 |
| 04/27 | 252 | 257 | 251 | 255 | +1.19% | 322,100 | 350億2504万 | -1.16% | 7.58 | 1.21 |
| 04/24 | 255 | 255 | 251 | 252 | -1.18% | 222,700 | 346億1298万 | -2.33% | 7.49 | 1.19 |
| 04/23 | 257 | 259 | 252 | 255 | -1.16% | 331,300 | 350億2504万 | -1.54% | 7.58 | 1.21 |
| 04/22 | 260 | 262 | 257 | 258 | -1.15% | 227,600 | 354億3709万 | -0.39% | 7.67 | 1.22 |
| 04/21 | 263 | 264 | 259 | 261 | 0% | 220,200 | 358億4915万 | +0.38% | 7.76 | 1.24 |
| 04/20 | 262 | 264 | 257 | 261 | -0.38% | 498,700 | 358億4915万 | +0.38% | 7.76 | 1.24 |
| 04/17 | 260 | 265 | 260 | 262 | +0.38% | 181,100 | 359億8651万 | +0.38% | 7.79 | 1.24 |
| 04/16 | 261 | 266 | 260 | 261 | +0.38% | 256,300 | 358億4915万 | 0% | 7.76 | 1.24 |
| 04/15 | 263 | 265 | 258 | 260 | -0.76% | 408,600 | 357億1180万 | -0.76% | 7.73 | 1.23 |
| 04/14 | 260 | 264 | 259 | 262 | +1.55% | 372,400 | 359億8651万 | -0.38% | 7.79 | 1.24 |
| 04/13 | 255 | 259 | 252 | 258 | -0.39% | 299,100 | 354億3709万 | -2.27% | 7.67 | 1.22 |
| 04/10 | 264 | 264 | 259 | 259 | -1.89% | 190,600 | 355億7445万 | -2.26% | 7.7 | 1.23 |
| 04/09 | 267 | 268 | 262 | 264 | -1.49% | 277,900 | 362億6121万 | -0.75% | 7.85 | 1.25 |
| 04/08 | 267 | 271 | 264 | 268 | +2.29% | 557,900 | 368億1063万 | +0.75% | 7.97 | 1.27 |
| 04/07 | 262 | 263 | 259 | 262 | +0.77% | 291,600 | 359億8651万 | -1.5% | 7.79 | 1.24 |
| 04/06 | 258 | 261 | 256 | 260 | 0% | 228,400 | 357億1180万 | -2.62% | 7.73 | 1.23 |
| 04/03 | 263 | 266 | 258 | 260 | +0.39% | 314,600 | 357億1180万 | -2.99% | 7.73 | 1.23 |
| 04/02 | 259 | 266 | 256 | 259 | 0% | 684,700 | 355億7445万 | -3.72% | 7.7 | 1.23 |
| 04/01 | 251 | 259 | 251 | 259 | +4.86% | 415,600 | 355億7445万 | -3.72% | 7.7 | 1.23 |
| 03/31 | 246 | 250 | 244 | 247 | +0.82% | 520,500 | 339億2621万 | -8.18% | 7.35 | 1.22 |
| 03/30 | 245 | 248 | 241 | 245 | -4.67% | 893,700 | 336億5150万 | -9.26% | 7.29 | 1.21 |
| 03/27 | 252 | 258 | 250 | 257 | +1.98% | 463,900 | 352億9974万 | -5.17% | 7.64 | 1.27 |
| 03/26 | 260 | 260 | 250 | 252 | -3.82% | 671,300 | 346億1298万 | -7.01% | 7.49 | 1.24 |
| 03/25 | 259 | 263 | 259 | 262 | +2.34% | 778,800 | 359億8651万 | -3.32% | 7.79 | 1.29 |
| 03/24 | 259 | 261 | 253 | 256 | +0.79% | 578,200 | 351億5420万 | -5.54% | 7.61 | 1.26 |
| 03/23 | 254 | 258 | 244 | 254 | -3.05% | 1,486,400 | 348億7955万 | -6.62% | 7.55 | 1.25 |
| 03/19 | 267 | 269 | 258 | 262 | -3.32% | 699,200 | 359億7812万 | -4.03% | 7.79 | 1.29 |
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 |
| 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 | - | +38.13% 7/15 | -12.13% 2/17 |
| 最新 | 394 2026/8/14 | 5,377,700 | 542億852万 | +2.87% 383 | |||
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）
- 2026/08/14 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
141円（2024/08/05） - 180%（2.8倍）
394円（8/14）
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。
