- 7832
- 2026/09/28
- 時価
- 3兆5829億円
- PER 予
- 27.41倍
- 2010年以降
- 赤字-128.27倍
（2010-2026年） - PBR
- 4.02倍
- 2010年以降
- 0.8-4.33倍
（2010-2026年） - 配当
- 1.31%
- ROE 予
- 14.68%
- ROA 予
- 11.02%
- 資料
- Link
- CSV,JSON
バンダイナムコ HD（7832）の時価総額の推移
- 2010年3月31日
- 2280億
- 2011年3月31日
- 2174億4000万
- 2012年3月30日
- 2650億6800万
- 2013年3月29日
- 3696億3000万
- 2014年3月31日
- 5364億7785万
- 2015年3月31日
- 5133億9964万
- 2016年3月31日
- 5390億9087万
- 2017年3月31日
- 7314億8585万
- 2018年3月30日
- 7680億6154万
- 2019年3月29日
- 1兆1407億
- 2020年3月31日
- 1兆1513億
- 2021年3月31日
- 1兆7338億
- 2022年3月31日
- 2兆438億
- 2023年3月31日
- 1兆8804億
- 2024年3月29日
- 1兆8500億
- 2025年3月31日
- 3兆2386億
- 2026年3月31日
- 2兆4801億
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,534 | 5,596 | 5,502 | 5,555 | +0.07% | 2,232,100 | - | +0.23% | - | - |
| 09/25 | 5,484 | 5,566 | 5,483 | 5,551 | +1.31% | 2,090,300 | - | +0.29% | - | - |
| 09/24 | 5,586 | 5,594 | 5,451 | 5,479 | -1.92% | 2,290,100 | - | -0.85% | - | - |
| 09/18 | 5,610 | 5,635 | 5,513 | 5,586 | -1.15% | 3,047,500 | - | +1.2% | - | - |
| 09/17 | 5,563 | 5,670 | 5,513 | 5,651 | +3.44% | 1,928,900 | - | +2.48% | - | - |
| 09/16 | 5,572 | 5,580 | 5,437 | 5,463 | -1.73% | 1,919,400 | - | -0.64% | - | - |
| 09/15 | 5,679 | 5,692 | 5,509 | 5,559 | -1.03% | 1,875,300 | - | +1.18% | - | - |
| 09/14 | 5,530 | 5,678 | 5,494 | 5,617 | +4.81% | 3,016,600 | - | +2.33% | - | - |
| 09/11 | 5,223 | 5,394 | 5,208 | 5,359 | +2.35% | 3,282,100 | - | -2.21% | - | - |
| 09/10 | 5,282 | 5,312 | 5,161 | 5,236 | -2.71% | 3,463,100 | - | -4.12% | - | - |
| 09/09 | 5,360 | 5,477 | 5,306 | 5,382 | +0.54% | 4,227,200 | - | -0.85% | - | - |
| 09/08 | 5,343 | 5,402 | 5,290 | 5,353 | +0.17% | 2,614,100 | - | -0.7% | - | - |
| 09/07 | 5,500 | 5,520 | 5,316 | 5,344 | -3.97% | 3,462,800 | - | -0.28% | - | - |
| 09/04 | 5,694 | 5,696 | 5,551 | 5,565 | -0.71% | 2,312,200 | - | +4.43% | - | - |
| 09/03 | 5,653 | 5,706 | 5,600 | 5,605 | -0.64% | 2,605,700 | - | +5.83% | - | - |
| 09/02 | 5,701 | 5,744 | 5,607 | 5,641 | -2.4% | 2,859,000 | - | +7.2% | - | - |
| 09/01 | 5,730 | 5,850 | 5,724 | 5,780 | +1.05% | 2,889,500 | - | +10.79% | - | - |
| 08/31 | 5,746 | 5,779 | 5,690 | 5,720 | +0.58% | 2,717,200 | - | +10.79% | - | - |
| 08/28 | 5,581 | 5,743 | 5,581 | 5,687 | +1.34% | 2,181,700 | - | +11.55% | - | - |
| 08/27 | 5,558 | 5,666 | 5,538 | 5,612 | -0.81% | 1,586,500 | - | +11.48% | - | - |
| 08/26 | 5,588 | 5,730 | 5,580 | 5,658 | +1.47% | 2,665,700 | - | +13.75% | - | - |
| 08/25 | 5,603 | 5,661 | 5,554 | 5,576 | +0.61% | 2,139,400 | - | +13.45% | - | - |
| 08/24 | 5,480 | 5,563 | 5,431 | 5,542 | +1.06% | 1,847,600 | - | +14.06% | - | - |
| 08/21 | 5,580 | 5,620 | 5,460 | 5,484 | -1.26% | 2,073,800 | - | +14.2% | - | - |
| 08/20 | 5,459 | 5,624 | 5,379 | 5,554 | +3.64% | 3,237,000 | - | +17.02% | - | - |
| 08/19 | 5,442 | 5,452 | 5,278 | 5,359 | +0.32% | 2,367,600 | - | +14.26% | - | - |
| 08/18 | 5,284 | 5,361 | 5,232 | 5,342 | +0.19% | 1,784,700 | - | +15.18% | - | - |
| 08/17 | 5,425 | 5,425 | 5,310 | 5,332 | -1.9% | 1,844,500 | - | +16.29% | - | - |
| 08/14 | 5,277 | 5,467 | 5,222 | 5,435 | +3.48% | 3,602,500 | - | +19.87% | - | - |
| 08/13 | 5,326 | 5,338 | 5,203 | 5,252 | -2.05% | 4,134,400 | - | +17.28% | - | - |
| 08/12 | 5,500 | 5,529 | 5,308 | 5,362 | -1.23% | 3,877,600 | - | +21.01% | - | - |
| 08/10 | 5,298 | 5,518 | 5,233 | 5,429 | +0.57% | 4,735,300 | - | +24.03% | - | - |
| 08/07 | 5,133 | 5,420 | 5,132 | 5,398 | +10.5% | 8,355,700 | - | +25.04% | - | - |
| 08/06 | 4,438 | 4,925 | 4,364 | 4,885 | +10.85% | 7,236,600 | - | +14.78% | - | - |
| 08/05 | 4,392 | 4,463 | 4,381 | 4,407 | -1.23% | 2,641,100 | - | +4.58% | - | - |
| 08/04 | 4,533 | 4,540 | 4,433 | 4,462 | -1.57% | 1,765,100 | - | +6.49% | - | - |
| 08/03 | 4,578 | 4,612 | 4,445 | 4,533 | -1.65% | 2,609,700 | - | +8.86% | - | - |
| 07/31 | 4,459 | 4,620 | 4,432 | 4,609 | -2.74% | 3,081,300 | - | +11.57% | - | - |
| 07/30 | 4,770 | 4,867 | 4,678 | 4,739 | -0.17% | 2,377,400 | - | +15.7% | - | - |
| 07/29 | 4,592 | 4,790 | 4,549 | 4,747 | +4.98% | 4,467,200 | - | +17.12% | - | - |
| 07/28 | 4,469 | 4,529 | 4,412 | 4,522 | +2.33% | 3,029,400 | - | +12.77% | - | - |
| 07/27 | 4,226 | 4,430 | 4,218 | 4,419 | +7.49% | 2,739,900 | - | +11.17% | - | - |
| 07/24 | 4,043 | 4,136 | 4,043 | 4,111 | +0.44% | 1,280,300 | - | +4.29% | - | - |
| 07/23 | 4,059 | 4,095 | 4,039 | 4,093 | -0.05% | 1,557,700 | - | +4.33% | - | - |
| 07/22 | 4,092 | 4,133 | 4,055 | 4,095 | -2.2% | 2,437,700 | - | +4.92% | - | - |
| 07/21 | 4,205 | 4,249 | 4,158 | 4,187 | -0.05% | 2,335,700 | - | +7.83% | - | - |
| 07/17 | 4,178 | 4,256 | 4,149 | 4,189 | +1.97% | 2,965,300 | - | +8.55% | - | - |
| 07/16 | 4,090 | 4,156 | 4,072 | 4,108 | +0.49% | 2,604,700 | - | +7.03% | - | - |
| 07/15 | 4,134 | 4,163 | 4,056 | 4,088 | -1.33% | 1,987,200 | - | +6.99% | - | - |
| 07/14 | 4,078 | 4,197 | 4,070 | 4,143 | +1.92% | 2,518,100 | - | +8.94% | - | - |
| 07/13 | 4,033 | 4,073 | 3,999 | 4,065 | +1.19% | 1,288,600 | - | +7.4% | - | - |
| 07/10 | 4,100 | 4,140 | 3,986 | 4,017 | -0.64% | 2,475,200 | - | +6.52% | - | - |
| 07/09 | 4,000 | 4,083 | 4,000 | 4,043 | -0.25% | 2,242,100 | - | +7.53% | - | - |
| 07/08 | 4,128 | 4,140 | 4,031 | 4,053 | -0.61% | 2,403,800 | - | +8.17% | - | - |
| 07/07 | 4,007 | 4,120 | 3,995 | 4,078 | +1.77% | 2,826,600 | - | +9.21% | - | - |
| 07/06 | 3,928 | 4,014 | 3,904 | 4,007 | +2.32% | 1,815,000 | - | +7.66% | - | - |
| 07/03 | 4,000 | 4,000 | 3,903 | 3,916 | +0.64% | 1,517,000 | - | +5.55% | - | - |
| 07/02 | 3,888 | 3,958 | 3,839 | 3,891 | +1.35% | 1,953,900 | - | +5.19% | - | - |
| 07/01 | 3,766 | 3,868 | 3,764 | 3,839 | +1.45% | 2,051,200 | - | +4.01% | - | - |
| 06/30 | 3,811 | 3,844 | 3,738 | 3,784 | -1.3% | 2,417,700 | - | +2.66% | - | - |
| 06/29 | 3,733 | 3,868 | 3,721 | 3,834 | +3.68% | 2,604,000 | - | +4.18% | - | - |
| 06/26 | 3,724 | 3,754 | 3,677 | 3,698 | -0.88% | 1,619,500 | - | +0.68% | - | - |
| 06/25 | 3,686 | 3,737 | 3,642 | 3,731 | +1.58% | 1,993,600 | - | +1.58% | - | - |
| 06/24 | 3,675 | 3,720 | 3,658 | 3,673 | +0.22% | 1,877,500 | - | -0.03% | - | - |
| 06/23 | 3,644 | 3,700 | 3,595 | 3,665 | +0.58% | 2,159,900 | - | -0.43% | - | - |
| 06/22 | 3,580 | 3,658 | 3,547 | 3,644 | +1.48% | 1,550,700 | - | -1.27% | - | - |
| 06/19 | 3,615 | 3,642 | 3,580 | 3,591 | -1.1% | 3,010,600 | - | -2.68% | - | - |
| 06/18 | 3,623 | 3,631 | 3,566 | 3,631 | +0.53% | 2,259,500 | - | -1.73% | - | - |
| 06/17 | 3,599 | 3,634 | 3,573 | 3,612 | +0.64% | 1,971,500 | - | -2.43% | - | - |
| 06/16 | 3,593 | 3,597 | 3,530 | 3,589 | -0.14% | 2,053,800 | - | -3.26% | - | - |
| 06/15 | 3,665 | 3,693 | 3,589 | 3,594 | -1.96% | 1,936,100 | - | -3.18% | - | - |
| 06/12 | 3,671 | 3,699 | 3,599 | 3,666 | +0.03% | 2,775,100 | - | -1.29% | - | - |
| 06/11 | 3,637 | 3,680 | 3,613 | 3,665 | +0.25% | 2,225,400 | - | -1.29% | - | - |
| 06/10 | 3,684 | 3,703 | 3,580 | 3,656 | -0.49% | 2,559,500 | - | -1.48% | - | - |
| 06/09 | 3,742 | 3,743 | 3,665 | 3,674 | -1.21% | 2,302,000 | - | -0.94% | - | - |
| 06/08 | 3,821 | 3,823 | 3,698 | 3,719 | -0.85% | 2,418,000 | - | +0.32% | - | - |
| 06/05 | 3,780 | 3,839 | 3,736 | 3,751 | +0.86% | 2,141,100 | - | +1.19% | - | - |
| 06/04 | 3,741 | 3,795 | 3,693 | 3,719 | -0.08% | 2,794,300 | - | +0.38% | - | - |
| 06/03 | 3,715 | 3,770 | 3,692 | 3,722 | -1.35% | 1,883,200 | - | +0.43% | - | - |
| 06/02 | 3,705 | 3,790 | 3,677 | 3,773 | +1.4% | 2,679,600 | - | +1.75% | - | - |
| 06/01 | 3,656 | 3,769 | 3,628 | 3,721 | +2.2% | 2,291,600 | - | +0.22% | - | - |
| 05/29 | 3,608 | 3,723 | 3,608 | 3,641 | -1.01% | 11,059,300 | - | -2.15% | - | - |
| 05/28 | 3,756 | 3,786 | 3,631 | 3,678 | -1.31% | 2,673,700 | - | -1.45% | - | - |
| 05/27 | 3,690 | 3,732 | 3,651 | 3,727 | +2.64% | 2,726,400 | - | -0.43% | - | - |
| 05/26 | 3,666 | 3,697 | 3,622 | 3,631 | -0.55% | 2,378,600 | - | -3.17% | - | - |
| 05/25 | 3,660 | 3,661 | 3,594 | 3,651 | -1.43% | 2,026,100 | - | -2.92% | - | - |
| 05/22 | 3,718 | 3,734 | 3,662 | 3,704 | -1.17% | 2,710,800 | - | -1.75% | - | - |
| 05/21 | 3,796 | 3,835 | 3,695 | 3,748 | -2.9% | 1,878,800 | - | -0.69% | - | - |
| 05/20 | 3,971 | 3,984 | 3,842 | 3,860 | -1.05% | 3,497,500 | - | +2.17% | - | - |
| 05/19 | 3,749 | 3,970 | 3,719 | 3,901 | +7.67% | 4,423,900 | - | +3.17% | - | - |
| 05/18 | 3,739 | 3,774 | 3,609 | 3,623 | -2.32% | 2,004,700 | - | -4.33% | - | - |
| 05/15 | 3,648 | 3,723 | 3,615 | 3,709 | -2.5% | 3,937,100 | - | -2.47% | - | - |
| 05/14 | 3,821 | 3,851 | 3,690 | 3,804 | -0.34% | 3,983,400 | - | -0.26% | - | - |
| 05/13 | 3,675 | 4,018 | 3,621 | 3,817 | +4.6% | 4,079,800 | - | -0.1% | - | - |
| 05/12 | 3,616 | 3,673 | 3,601 | 3,649 | -0.11% | 2,194,600 | - | -4.6% | - | - |
| 05/11 | 3,637 | 3,715 | 3,606 | 3,653 | +0.44% | 2,422,500 | - | -4.82% | - | - |
| 05/08 | 3,685 | 3,708 | 3,631 | 3,637 | +0.61% | 3,125,000 | - | -5.46% | - | - |
| 05/07 | 3,635 | 3,649 | 3,551 | 3,615 | +0.19% | 3,383,300 | - | -6.2% | - | - |
| 05/01 | 3,553 | 3,636 | 3,553 | 3,608 | -0.41% | 1,621,500 | - | -6.79% | - | - |
| 04/30 | 3,686 | 3,688 | 3,558 | 3,623 | -2.63% | 3,004,200 | - | -6.79% | - | - |
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 | |
| 2010年 3月期 | 365 1,094 7/7 1,094 6/26 | 270 811 2/25 811 2/24 | 12,209,700 4,069,900 8/5 | - | - | 2280億 3/31 |
| 2011年 3月期 | 330 989 3/11 989 3/10 | 242 725 10/29 | 7,221,900 2,407,300 8/6 | 2472億5000万 | 1812億5000万 | 2174億4000万 3/31 |
| 2012年 3月期 | 400 1,201 3/30 | 281 842 4/12 | 15,394,200 5,131,400 11/29 | 3002億5000万 | 2105億 | 2650億6800万 3/30 |
| 2013年 3月期 | 574 1,723 3/21 | 298 895 6/4 | 11,816,400 3,938,800 5/7 | 4307億5000万 | 2237億5000万 | 3696億3000万 3/29 |
| 2014年 3月期 | 852 2,557 1/27 | 455 1,365 6/14 | 16,697,100 5,565,700 1/27 | 5676億5400万 | 3412億5000万 | 5364億7785万 3/31 |
| 2015年 3月期 | 1,058 3,175 8/6 | 694 2,082 4/15 | 45,504,000 15,168,000 8/6 | 7048億5000万 | 4622億400万 | 5133億9964万 3/31 |
| 2016年 3月期 | 1,020 3,060 10/26 | 682 2,046 2/10 | 18,428,700 6,142,900 2/10 | 6793億2000万 | 4542億1200万 | 5390億9087万 3/31 |
| 2017年 3月期 | 1,182 3,545 3/22 | 745 2,236 5/2 | 11,248,200 3,749,400 5/12 | 7869億9000万 | 4963億9200万 | 7314億8585万 3/31 |
| 2018年 3月期 | 1,432 4,295 11/8 | 1,065 3,195 4/20 | 14,871,900 4,957,300 2/9 | 9534億9000万 | 7092億9000万 | 7680億6154万 3/30 |
| 2019年 3月期 | 1,760 5,280 3/26 | 1,135 3,405 4/3 | 8,677,200 2,892,400 2/7 | 1兆1721億 | 7559億1000万 | 1兆1407億 3/29 |
| 2020年 3月期 | 2,363 7,090 10/24 | 1,523 4,570 3/17 | 49,854,000 16,618,000 7/31 | 1兆5739億 | 1兆145億 | 1兆1513億 3/31 |
| 2021年 3月期 | 3,265 9,795 12/1 | 1,677 5,030 4/3 | 11,459,700 3,819,900 1/28 | 2兆1744億 | 1兆1166億 | 1兆7338億 3/31 |
| 2022年 3月期 | 3,215 9,644 3/30 | 2,343 7,028 7/30 | 5,764,800 1,921,600 10/28 | 2兆1409億 | 1兆5602億 | 2兆438億 3/31 |
| 2023年 3月期 | 3,730 11,190 8/19 | 2,620 7,860 1/16 | 7,243,800 2,414,600 11/11 | 2兆4841億 | 1兆7449億 | 1兆8804億 3/31 |
| 2024年 3月期 | 3,521 6/19 | 2,611 2/15 | 9,167,900 2/15 | 2兆3449億 | 1兆7389億 | 1兆8500億 3/29 |
| 2025年 3月期 | 5,300 3/26 | 2,647 8/5 | 11,803,900 2/5 | 3兆4980億 | 1兆7470億 | 3兆2386億 3/31 |
| 2026年 3月期 | 5,729 8/18 | 3,795 3/30 | 7,948,800 5/8 | 3兆7238億 | 2兆4667億 | 2兆4801億 3/31 |
| 最新 | 5,555 2026/9/28 | 2,232,100 | 3兆5829億 | |||
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。
