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
09/25	2,408	2,423	2,408	2,420	+0.58%	7,200	-	+2.02%	-	-
09/24	2,405	2,409	2,403	2,406	+0.04%	4,700	-	+1.56%	-	-
09/18	2,408	2,415	2,402	2,405	-0.12%	3,100	-	+1.65%	-	-
09/17	2,404	2,410	2,385	2,408	+1.01%	2,900	-	+1.9%	-	-
09/16	2,399	2,399	2,381	2,384	-0.5%	1,900	-	+1.1%	-	-
09/15	2,400	2,408	2,381	2,396	-0.33%	2,900	-	+1.74%	-	-
09/14	2,415	2,415	2,380	2,404	+0.04%	1,300	-	+2.3%	-	-
09/11	2,395	2,403	2,366	2,403	-0.46%	3,300	-	+2.52%	-	-
09/10	2,420	2,428	2,389	2,414	+1.05%	6,800	-	+3.25%	-	-
09/09	2,371	2,390	2,363	2,389	+0.38%	4,100	-	+2.4%	-	-
09/08	2,367	2,380	2,362	2,380	-0.08%	1,400	-	+2.23%	-	-
09/07	2,382	2,388	2,375	2,382	0%	2,100	-	+2.54%	-	-
09/04	2,381	2,382	2,359	2,382	+0.08%	1,100	-	+2.76%	-	-
09/03	2,379	2,380	2,369	2,380	+0.04%	600	-	+2.76%	-	-
09/02	2,385	2,385	2,355	2,379	-0.25%	2,000	-	+2.94%	-	-
09/01	2,384	2,386	2,360	2,385	+0.55%	3,300	-	+3.38%	-	-
08/31	2,368	2,372	2,353	2,372	+0.81%	1,900	-	+3.09%	-	-
08/28	2,337	2,366	2,337	2,353	+0.73%	4,700	-	+2.57%	-	-
08/27	2,330	2,336	2,330	2,336	-0.04%	1,300	-	+2.05%	-	-
08/26	2,339	2,339	2,320	2,337	-0.04%	1,400	-	+2.37%	-	-
08/25	2,332	2,343	2,290	2,338	+0.52%	3,500	-	+2.63%	-	-
08/24	2,322	2,342	2,316	2,326	+0.35%	3,000	-	+2.29%	-	-
08/21	2,308	2,320	2,308	2,318	+0.43%	900	-	+2.07%	-	-
08/20	2,331	2,331	2,304	2,308	+0.35%	700	-	+1.72%	-	-
08/19	2,310	2,310	2,283	2,300	-1.46%	2,000	-	+1.55%	-	-
08/18	2,335	2,335	2,320	2,334	0%	700	-	+3.27%	-	-
08/17	2,350	2,350	2,323	2,334	+0.3%	1,700	-	+3.5%	-	-
08/14	2,315	2,327	2,310	2,327	+1.13%	1,000	-	+3.42%	-	-
08/13	2,316	2,322	2,299	2,301	+0.31%	1,500	-	+2.4%	-	-
08/12	2,272	2,294	2,271	2,294	+1.28%	1,800	-	+2.18%	-	-
08/10	2,310	2,314	2,262	2,265	+0.22%	2,900	-	+0.94%	-	-
08/07	2,262	2,262	2,250	2,260	-0.09%	900	-	+0.76%	-	-
08/06	2,279	2,279	2,262	2,262	-0.66%	1,100	-	+0.89%	-	-
08/05	2,273	2,279	2,270	2,277	+0.18%	1,200	-	+1.61%	-	-
08/04	2,259	2,273	2,246	2,273	+0.66%	1,300	-	+1.52%	-	-
08/03	2,276	2,276	2,247	2,258	0%	3,000	-	+0.89%	-	-
07/31	2,329	2,329	2,246	2,258	-2.55%	2,100	-	+0.94%	-	-
07/30	2,297	2,330	2,271	2,317	+2.12%	3,300	-	+3.72%	-	-
07/29	2,266	2,280	2,230	2,269	+0.13%	2,300	-	+1.84%	-	-
07/28	2,266	2,266	2,264	2,266	+1.61%	1,700	-	+1.98%	-	-
07/27	2,218	2,230	2,203	2,230	+0.59%	3,400	-	+0.59%	-	-
07/24	2,202	2,217	2,200	2,217	+0.41%	600	-	+0.23%	-	-
07/23	2,207	2,228	2,200	2,208	+0.09%	1,700	-	-0.05%	-	-
07/22	2,203	2,230	2,200	2,206	+0.14%	1,700	-	-0.09%	-	-
07/21	2,222	2,222	2,203	2,203	-1.26%	2,000	-	-0.27%	-	-
07/17	2,222	2,231	2,210	2,231	-0.71%	1,100	-	+0.95%	-	-
07/16	2,228	2,247	2,224	2,247	-1.36%	1,200	-	+1.67%	-	-
07/15	2,191	2,278	2,191	2,278	+3.5%	2,400	-	+3.12%	-	-
07/14	2,184	2,201	2,184	2,201	+0.78%	1,300	-	-0.23%	-	-
07/13	2,185	2,198	2,184	2,184	-0.59%	1,900	-	-1.04%	-	-
07/10	2,226	2,233	2,178	2,197	-1.04%	2,700	-	-0.5%	-	-
07/09	2,280	2,280	2,200	2,220	-1.64%	2,200	-	+0.68%	-	-
07/08	2,255	2,257	2,255	2,257	+0.09%	400	-	+2.54%	-	-
07/07	2,255	2,260	2,255	2,255	0%	500	-	+2.69%	-	-
07/06	2,250	2,255	2,246	2,255	+0.22%	1,400	-	+2.97%	-	-
07/03	2,238	2,251	2,216	2,250	+0.54%	1,500	-	+3.02%	-	-
07/02	2,237	2,238	2,216	2,238	+0.04%	2,300	-	+2.57%	-	-
07/01	2,220	2,240	2,220	2,237	+0.22%	800	-	+2.57%	-	-
06/30	2,227	2,250	2,215	2,232	-0.36%	1,000	-	+2.48%	-	-
06/29	2,229	2,240	2,212	2,240	+0.49%	800	-	+2.89%	-	-
06/26	2,223	2,229	2,194	2,229	+1.69%	3,800	-	+2.53%	-	-
06/25	2,170	2,192	2,165	2,192	+1.53%	900	-	+1.01%	-	-
06/24	2,158	2,159	2,158	2,159	+1.5%	400	-	-0.37%	-	-
06/23	2,126	2,189	2,126	2,127	-0.05%	2,100	-	-1.8%	-	-
06/22	2,120	2,129	2,120	2,128	+0.42%	1,500	-	-1.71%	-	-
06/19	2,127	2,166	2,112	2,119	-0.98%	3,300	-	-2.12%	-	-
06/18	2,151	2,169	2,121	2,140	-1.38%	3,600	-	-1.15%	-	-
06/17	2,225	2,238	2,170	2,170	-2.78%	3,900	-	+0.23%	-	-
06/16	2,230	2,232	2,223	2,232	+0.09%	400	-	+3.05%	-	-
06/15	2,240	2,262	2,216	2,230	-0.4%	2,300	-	+3%	-	-
06/12	2,209	2,240	2,209	2,239	+1.5%	600	-	+3.37%	-	-
06/11	2,238	2,238	2,206	2,206	-0.54%	900	-	+1.89%	-	-
06/10	2,283	2,283	2,200	2,218	-0.67%	4,000	-	+2.45%	-	-
06/09	2,188	2,265	2,138	2,233	+2.06%	3,200	-	+3.14%	-	-
06/08	2,117	2,188	2,101	2,188	+2.34%	2,600	-	+1.02%	-	-
06/05	2,112	2,138	2,112	2,138	+1.33%	1,200	-	-1.47%	-	-
06/04	2,101	2,125	2,101	2,110	-0.75%	1,000	-	-3.12%	-	-
06/03	2,103	2,133	2,101	2,126	+1.14%	1,900	-	-2.88%	-	-
06/02	2,126	2,130	2,102	2,102	-1.27%	3,100	-	-4.45%	-	-
06/01	2,170	2,193	2,108	2,129	-2.87%	2,500	-	-3.75%	-	-
05/29	2,199	2,222	2,182	2,192	-0.32%	2,300	-	-1.39%	-	-
05/28	2,186	2,199	2,181	2,199	+0.83%	500	-	-1.48%	-	-
05/27	2,163	2,200	2,163	2,181	-0.46%	1,400	-	-2.63%	-	-
05/26	2,153	2,191	2,138	2,191	+0.83%	2,100	-	-2.67%	-	-
05/25	2,123	2,174	2,106	2,173	+2.5%	4,400	-	-3.81%	-	-
05/22	2,120	2,127	2,100	2,120	-0.09%	2,200	-	-6.65%	-	-
05/21	2,131	2,131	2,100	2,122	-0.14%	2,300	-	-7.13%	-	-
05/20	2,130	2,130	2,104	2,125	0%	400	-	-7.53%	-	-
05/19	2,113	2,129	2,091	2,125	+0.19%	3,200	-	-8.09%	-	-
05/18	2,114	2,121	2,100	2,121	+0.81%	4,000	-	-8.77%	-	-
05/15	2,149	2,152	2,102	2,104	-2.09%	4,800	-	-9.97%	-	-
05/14	2,177	2,180	2,149	2,149	-1.83%	4,000	-	-8.51%	-	-
05/13	2,191	2,241	2,159	2,189	-1.17%	7,500	-	-7.17%	-	-
05/12	2,249	2,249	2,212	2,215	-1.51%	1,100	-	-6.38%	-	-
05/11	2,204	2,251	2,204	2,249	+1.44%	1,500	-	-5.15%	-	-
05/08	2,201	2,288	2,201	2,217	+0.77%	2,800	-	-6.61%	-	-
05/07	2,229	2,259	2,150	2,200	-1.57%	8,800	-	-7.45%	-	-
05/01	2,247	2,335	2,225	2,235	-0.58%	4,600	-	-6.13%	-	-
04/30	2,255	2,273	2,213	2,248	-1.83%	3,900	-	-5.63%	-	-
04/28	2,315	2,336	2,290	2,290	-2.35%	7,500	-	-3.9%	-	-

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 10月期	2,600 7/24	1,859 9/10	2,173,400 7/24	59億8000万	42億7570万	47億1270万 10/31
2020年 10月期	2,058 11/11 11/8 他2件	691 3/23 3/19	304,300 4/17	47億3340万	15億8930万	25億6450万 10/30
2021年 10月期	1,329 11/27	1,006 7/21	104,500 4/27	30億5670万	23億1380万	25億4150万 10/29
2022年 10月期	1,154 10/6	965 1/31 1/28 他2件	66,700 8/18	26億5420万	22億1950万	25億128万 10/31
2023年 10月期	1,675 9/25	1,033 11/14	82,400 6/15	38億5250万	23億7590万	30億211万 10/31
2024年 10月期	1,946 4/1	1,200 11/9	93,200 2/16	44億7580万	27億6000万	39億2204万 10/31
2025年 10月期	2,891 9/9	1,612 11/7	91,500 9/10	66億7994万	37億1291万	57億2914万 10/31
最新	2,420 2026/9/25		7,200	56億5215万

ビーアンドピー（7804）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート