バンダイナムコ HD（7832）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,010
- 始値
- 4,021
- 高値
- 4,055
- 安値
- 3,989
- 終値 +0.3%
- 4,022
- 出来高 +19.14%
- 2,606,200
乖離率
- 株価（5日）
移動平均値 - -1.16%
4,069 - 株価（25日）
移動平均値 - -2.83%
4,139 - 出来高（5日）
移動平均値 - +16.18%
2,243,300
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,021 | 4,055 | 3,989 | 4,022 | +0.3% | 2,606,200 | 2兆6143億 | -2.83% | 20.03 | 3.05 |
| 03/26 | 4,053 | 4,067 | 3,978 | 4,010 | -1.72% | 2,187,600 | 2兆6065億 | -3.16% | 19.97 | 3.04 |
| 03/25 | 4,151 | 4,151 | 4,063 | 4,080 | -0.73% | 2,163,900 | 2兆6520億 | -1.52% | 20.32 | 3.09 |
| 03/24 | 4,192 | 4,208 | 4,060 | 4,110 | -0.29% | 1,856,500 | 2兆6715億 | -0.77% | 20.47 | 3.11 |
| 03/23 | 4,107 | 4,150 | 4,081 | 4,122 | -1.32% | 2,402,300 | 2兆6793億 | -0.39% | 20.53 | 3.12 |
| 03/19 | 4,161 | 4,268 | 4,160 | 4,177 | -1.25% | 4,114,500 | 2兆7150億 | +0.99% | 20.8 | 3.16 |
| 03/18 | 4,235 | 4,251 | 4,158 | 4,230 | -0.12% | 2,046,600 | 2兆7495億 | +2.27% | 21.06 | 3.2 |
| 03/17 | 4,250 | 4,264 | 4,214 | 4,235 | -0.66% | 1,411,000 | 2兆7527億 | +2.49% | 21.09 | 3.21 |
| 03/16 | 4,289 | 4,329 | 4,220 | 4,263 | -0.02% | 1,587,900 | 2兆7709億 | +3.22% | 21.23 | 3.23 |
| 03/13 | 4,198 | 4,315 | 4,195 | 4,264 | +0.38% | 2,459,000 | 2兆7716億 | +3.5% | 21.23 | 3.23 |
| 03/12 | 4,200 | 4,270 | 4,177 | 4,248 | -0.19% | 2,469,100 | 2兆7612億 | +3.46% | 21.15 | 3.22 |
| 03/11 | 4,200 | 4,281 | 4,200 | 4,256 | +1.41% | 2,465,300 | 2兆7664億 | +3.86% | 21.19 | 3.22 |
| 03/10 | 4,176 | 4,197 | 4,127 | 4,197 | +1.62% | 1,932,300 | 2兆7280億 | +2.67% | 20.9 | 3.18 |
| 03/09 | 4,028 | 4,153 | 4,026 | 4,130 | +0.1% | 2,836,900 | 2兆6845億 | +1.23% | 20.57 | 3.13 |
| 03/06 | 4,080 | 4,149 | 4,052 | 4,126 | +1.1% | 2,029,500 | 2兆6819億 | +1.3% | 20.55 | 3.13 |
| 03/05 | 4,171 | 4,198 | 4,066 | 4,081 | -0.49% | 2,917,900 | 2兆6526億 | +0.32% | 20.32 | 3.09 |
| 03/04 | 4,073 | 4,144 | 4,023 | 4,101 | +0.86% | 2,786,700 | 2兆6656億 | +0.89% | 20.42 | 3.11 |
| 03/03 | 4,070 | 4,089 | 4,041 | 4,066 | -3.24% | 2,391,900 | 2兆6429億 | +0.05% | 20.25 | 3.08 |
| 03/02 | 4,200 | 4,233 | 4,167 | 4,202 | -0.99% | 1,914,100 | 2兆7313億 | +3.37% | 20.92 | 3.18 |
| 02/27 | 4,199 | 4,245 | 4,136 | 4,244 | +2.71% | 3,700,500 | 2兆7586億 | +4.53% | 21.13 | 3.22 |
| 02/26 | 4,080 | 4,181 | 4,080 | 4,132 | +1.5% | 1,818,000 | 2兆6858億 | +1.92% | 20.58 | 3.13 |
| 02/25 | 4,070 | 4,085 | 4,037 | 4,071 | +1.39% | 1,918,400 | 2兆6461億 | +0.39% | 20.27 | 3.08 |
| 02/24 | 4,000 | 4,047 | 3,995 | 4,015 | -0.37% | 1,962,200 | 2兆6097億 | -1.01% | 19.99 | 3.04 |
| 02/20 | 4,047 | 4,063 | 4,012 | 4,030 | -1.08% | 1,939,900 | 2兆6195億 | -0.81% | 20.07 | 3.05 |
| 02/19 | 4,058 | 4,083 | 4,039 | 4,074 | +0.42% | 1,358,600 | 2兆6481億 | +0.12% | 20.29 | 3.09 |
| 02/18 | 4,084 | 4,109 | 4,051 | 4,057 | -0.07% | 1,634,500 | 2兆6370億 | -0.47% | 20.2 | 3.07 |
| 02/17 | 4,049 | 4,078 | 4,022 | 4,060 | +0.02% | 1,559,300 | 2兆6390億 | -0.54% | 20.22 | 3.08 |
| 02/16 | 4,080 | 4,103 | 4,056 | 4,059 | +1.22% | 1,623,400 | 2兆6383億 | -0.71% | 20.21 | 3.08 |
| 02/13 | 4,071 | 4,151 | 3,994 | 4,010 | -1.5% | 4,885,300 | 2兆6065億 | -2% | 19.97 | 3.04 |
| 02/12 | 4,150 | 4,170 | 4,070 | 4,071 | -2.4% | 3,461,600 | 2兆6461億 | -0.68% | 20.27 | 3.08 |
| 02/10 | 4,135 | 4,258 | 4,127 | 4,171 | +0.9% | 3,066,000 | 2兆7111億 | +1.58% | 20.77 | 3.16 |
| 02/09 | 4,378 | 4,382 | 4,120 | 4,134 | -1.45% | 4,368,500 | 2兆6871億 | +0.66% | 20.59 | 3.13 |
| 02/06 | 4,146 | 4,263 | 4,046 | 4,195 | +4.69% | 5,689,000 | 2兆7267億 | +2.09% | 20.89 | 3.18 |
| 02/05 | 3,977 | 4,163 | 3,882 | 4,007 | +2.17% | 6,532,000 | 2兆6045億 | -2.51% | 19.95 | 3.04 |
| 02/04 | 3,933 | 3,969 | 3,884 | 3,922 | -2.92% | 2,679,800 | 2兆5493億 | -4.78% | 19.53 | 2.97 |
| 02/03 | 4,022 | 4,042 | 3,981 | 4,040 | +1.18% | 2,484,800 | 2兆6260億 | -2.23% | 20.12 | 3.06 |
| 02/02 | 4,023 | 4,037 | 3,983 | 3,993 | -0.42% | 1,972,300 | 2兆5954億 | -3.5% | 19.88 | 3.03 |
| 01/30 | 3,978 | 4,050 | 3,955 | 4,010 | +1.13% | 2,798,600 | 2兆6065億 | -3.37% | 19.97 | 3.04 |
| 01/29 | 3,950 | 3,994 | 3,937 | 3,965 | -0.63% | 2,277,600 | 2兆5772億 | -4.62% | 19.74 | 3 |
| 01/28 | 3,966 | 4,008 | 3,932 | 3,990 | -0.45% | 1,805,900 | 2兆5935億 | -4.25% | 19.87 | 3.02 |
| 01/27 | 4,061 | 4,070 | 4,004 | 4,008 | -1.45% | 1,612,600 | 2兆6052億 | -4.02% | 19.96 | 3.04 |
| 01/26 | 4,064 | 4,105 | 4,042 | 4,067 | -0.97% | 1,838,100 | 2兆6435億 | -2.82% | 20.25 | 3.08 |
| 01/23 | 4,173 | 4,190 | 4,105 | 4,107 | +0.96% | 2,280,900 | 2兆6695億 | -1.98% | 20.45 | 3.11 |
| 01/22 | 4,115 | 4,123 | 4,039 | 4,068 | -0.78% | 1,947,700 | 2兆6442億 | -3.03% | 20.26 | 3.08 |
| 01/21 | 4,070 | 4,120 | 4,061 | 4,100 | -0.97% | 2,207,300 | 2兆6650億 | -2.47% | 20.42 | 3.11 |
| 01/20 | 4,145 | 4,205 | 4,126 | 4,140 | +0.66% | 1,759,900 | 2兆6910億 | -1.71% | 20.62 | 3.14 |
| 01/19 | 4,116 | 4,145 | 4,108 | 4,113 | -1.41% | 1,252,500 | 2兆6734億 | -2.49% | 20.48 | 3.12 |
| 01/16 | 4,154 | 4,182 | 4,126 | 4,172 | -0.74% | 1,327,800 | 2兆7118億 | -1.28% | 20.78 | 3.16 |
| 01/15 | 4,217 | 4,262 | 4,185 | 4,203 | -0.83% | 1,656,800 | 2兆7319億 | -0.71% | 20.93 | 3.18 |
| 01/14 | 4,198 | 4,282 | 4,180 | 4,238 | +0.93% | 2,049,800 | 2兆7547億 | 0% | 21.1 | 3.21 |
| 01/13 | 4,258 | 4,310 | 4,199 | 4,199 | -0.24% | 2,586,000 | 2兆7293億 | -1.08% | 20.91 | 3.18 |
| 01/09 | 4,184 | 4,324 | 4,122 | 4,209 | +0.96% | 3,252,500 | 2兆7358億 | -0.96% | 20.96 | 3.19 |
| 01/08 | 4,153 | 4,190 | 4,142 | 4,169 | -0.1% | 1,536,900 | 2兆7098億 | -2.11% | 20.76 | 3.16 |
| 01/07 | 4,176 | 4,194 | 4,117 | 4,173 | -1.72% | 1,518,200 | 2兆7124億 | -2.27% | 20.78 | 3.16 |
| 01/06 | 4,222 | 4,266 | 4,197 | 4,246 | +0.64% | 1,396,300 | 2兆7599億 | -0.93% | 21.14 | 3.22 |
| 01/05 | 4,222 | 4,247 | 4,152 | 4,219 | +1.13% | 1,996,000 | 2兆7423億 | -1.88% | 21.01 | 3.2 |
| 2025 | ||||||||||
| 12/30 | 4,222 | 4,237 | 4,172 | 4,172 | -1.35% | 1,340,300 | 2兆7118億 | -3.29% | 20.78 | 3.16 |
| 12/29 | 4,262 | 4,262 | 4,197 | 4,229 | +0.07% | 1,010,900 | 2兆7488億 | -2.29% | 21.06 | 3.2 |
| 12/26 | 4,236 | 4,277 | 4,203 | 4,226 | -0.17% | 1,324,100 | 2兆7469億 | -2.65% | 21.04 | 3.2 |
| 12/25 | 4,240 | 4,258 | 4,212 | 4,233 | +0.64% | 590,800 | 2兆7514億 | -2.67% | 21.08 | 3.21 |
| 12/24 | 4,299 | 4,299 | 4,196 | 4,206 | -1.82% | 1,296,500 | 2兆7339億 | -3.47% | 20.94 | 3.19 |
| 12/23 | 4,174 | 4,298 | 4,168 | 4,284 | +2.17% | 1,961,500 | 2兆7846億 | -1.92% | 21.33 | 3.25 |
| 12/22 | 4,202 | 4,250 | 4,143 | 4,193 | -0.57% | 1,313,300 | 2兆7254億 | -4.2% | 20.88 | 3.18 |
| 12/19 | 4,201 | 4,268 | 4,178 | 4,217 | -0.09% | 2,284,500 | 2兆7410億 | -4.03% | 21 | 3.2 |
| 12/18 | 4,216 | 4,248 | 4,203 | 4,221 | -0.14% | 1,696,800 | 2兆7436億 | -4.29% | 21.02 | 3.2 |
| 12/17 | 4,201 | 4,241 | 4,187 | 4,227 | +0.76% | 1,623,100 | 2兆7475億 | -4.47% | 21.05 | 3.2 |
| 12/16 | 4,180 | 4,266 | 4,162 | 4,195 | -0.73% | 1,860,600 | 2兆7267億 | -5.45% | 20.89 | 3.18 |
| 12/15 | 4,280 | 4,318 | 4,198 | 4,226 | -1.31% | 2,298,400 | 2兆7469億 | -5.03% | 21.04 | 3.2 |
| 12/12 | 4,334 | 4,351 | 4,282 | 4,282 | -0.46% | 2,279,300 | 2兆7833億 | -4.06% | 21.32 | 3.24 |
| 12/11 | 4,319 | 4,326 | 4,238 | 4,302 | -0.07% | 1,595,300 | 2兆7963億 | -3.78% | 21.42 | 3.26 |
| 12/10 | 4,266 | 4,305 | 4,247 | 4,305 | +0.14% | 1,733,800 | 2兆7982億 | -4.16% | 21.44 | 3.26 |
| 12/09 | 4,350 | 4,368 | 4,280 | 4,299 | -1.49% | 1,261,500 | 2兆7943億 | -4.72% | 21.41 | 3.26 |
| 12/08 | 4,352 | 4,379 | 4,313 | 4,364 | +0.97% | 1,139,000 | 2兆8366億 | -3.71% | 21.73 | 3.31 |
| 12/05 | 4,326 | 4,338 | 4,283 | 4,322 | -1.95% | 2,011,300 | 2兆8093億 | -4.95% | 21.52 | 3.27 |
| 12/04 | 4,340 | 4,429 | 4,336 | 4,408 | +1.85% | 1,637,500 | 2兆8652億 | -3.4% | 21.95 | 3.34 |
| 12/03 | 4,405 | 4,427 | 4,328 | 4,328 | -2.24% | 1,575,300 | 2兆8132億 | -5.5% | 21.55 | 3.28 |
| 12/02 | 4,468 | 4,470 | 4,403 | 4,427 | -0.52% | 1,399,200 | 2兆8775億 | -3.74% | 22.05 | 3.35 |
| 12/01 | 4,527 | 4,555 | 4,432 | 4,450 | -2.77% | 2,071,200 | 2兆8925億 | -3.58% | 22.16 | 3.37 |
| 11/28 | 4,585 | 4,627 | 4,560 | 4,577 | -0.02% | 1,517,500 | 2兆9750億 | -1.17% | 22.79 | 3.47 |
| 11/27 | 4,565 | 4,603 | 4,543 | 4,578 | -0.15% | 1,453,700 | 2兆9757億 | -1.38% | 22.8 | 3.47 |
| 11/26 | 4,512 | 4,619 | 4,505 | 4,585 | +1.46% | 1,887,900 | 2兆9802億 | -1.48% | 22.83 | 3.47 |
| 11/25 | 4,574 | 4,595 | 4,472 | 4,519 | -0.55% | 2,582,300 | 2兆9373億 | -3.05% | 22.5 | 3.42 |
| 11/21 | 4,437 | 4,575 | 4,419 | 4,544 | +2.41% | 3,895,200 | 2兆9536億 | -2.64% | 22.63 | 3.44 |
| 11/20 | 4,431 | 4,486 | 4,412 | 4,437 | +0.14% | 1,695,300 | 2兆8840億 | -5.09% | 22.1 | 3.36 |
| 11/19 | 4,469 | 4,496 | 4,427 | 4,431 | -0.83% | 1,796,700 | 2兆8801億 | -5.46% | 22.07 | 3.36 |
| 11/18 | 4,477 | 4,512 | 4,433 | 4,468 | -1.33% | 2,123,900 | 2兆9042億 | -4.92% | 22.25 | 3.39 |
| 11/17 | 4,604 | 4,620 | 4,507 | 4,528 | -1.71% | 1,926,800 | 2兆9432億 | -3.93% | 22.55 | 3.43 |
| 11/14 | 4,600 | 4,616 | 4,541 | 4,607 | -0.02% | 2,113,000 | 2兆9945億 | -2.56% | 22.94 | 3.49 |
| 11/13 | 4,610 | 4,658 | 4,577 | 4,608 | -0.26% | 1,532,600 | 2兆9952億 | -2.81% | 22.95 | 3.49 |
| 11/12 | 4,590 | 4,644 | 4,563 | 4,620 | +2.21% | 1,827,500 | 3兆30億 | -2.84% | 23.01 | 3.5 |
| 11/11 | 4,536 | 4,558 | 4,480 | 4,520 | +0.04% | 1,416,800 | 2兆9380億 | -5.26% | 22.51 | 3.42 |
| 11/10 | 4,553 | 4,604 | 4,482 | 4,518 | -0.92% | 2,153,600 | 2兆9367億 | -5.56% | 22.5 | 3.42 |
| 11/07 | 4,542 | 4,615 | 4,482 | 4,560 | +1.97% | 3,308,500 | 2兆9640億 | -4.9% | 22.71 | 3.46 |
| 11/06 | 4,896 | 4,960 | 4,436 | 4,472 | -7.37% | 6,807,100 | 2兆9068億 | -6.99% | 22.27 | 3.39 |
| 11/05 | 4,875 | 4,982 | 4,801 | 4,828 | +0.48% | 3,202,000 | 3兆1382億 | +0.04% | 24.04 | 3.66 |
| 11/04 | 4,780 | 4,842 | 4,744 | 4,805 | +0.06% | 2,327,300 | 3兆1232億 | -0.46% | 23.93 | 3.64 |
| 10/31 | 4,727 | 4,833 | 4,711 | 4,802 | +1.72% | 1,987,000 | 3兆1213億 | -0.62% | 23.91 | 3.64 |
| 10/30 | 4,687 | 4,728 | 4,650 | 4,721 | -0.4% | 1,647,900 | 3兆686億 | -2.34% | 23.51 | 3.58 |
| 10/29 | 4,752 | 4,811 | 4,690 | 4,740 | -1.7% | 1,824,300 | 3兆810億 | -2.03% | 23.6 | 3.59 |
| 10/28 | 4,825 | 4,844 | 4,794 | 4,822 | +0.04% | 1,117,400 | 3兆1343億 | -0.39% | 24.01 | 3.65 |
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 | |
| 2008年 3月期 | 718 2,155 7/12 | 347 1,040 2/12 | 30,904,200 10,301,400 2/7 | - | - | +11.44% 3/19 | -26.79% 2/7 |
| 2009年 3月期 | 495 1,484 5/8 | 257 771 11/13 | 11,211,000 3,737,000 7/2 | - | - | +13.17% 3/24 | -20.96% 10/27 |
| 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 | - | - | +6.54% 6/26 | -7.28% 2/9 |
| 2011年 3月期 | 330 989 3/11 989 3/10 | 242 727 11/2 725 10/29 | 7,221,900 2,407,300 8/6 | 2472億5000万 | 1812億5000万 | +8.93% 12/7 | -12.15% 3/15 |
| 2012年 3月期 | 400 1,201 3/30 | 281 844 4/13 842 4/12 | 15,394,200 5,131,400 11/29 | 3002億5000万 | 2105億 | +9.03% 10/27 | -12.26% 5/7 |
| 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 | +14.88% 2/7 | -17.49% 5/14 |
| 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 | +13.66% 9/24 | -14.35% 6/6 |
| 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 | +22.17% 8/6 | -10.74% 2/16 |
| 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 | +13.86% 8/6 | -16.31% 2/12 |
| 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 | +9.52% 5/31 | -8.24% 6/24 |
| 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 | +11.07% 5/12 | -10.91% 2/6 |
| 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 | +15.26% 11/19 | -9.85% 8/15 |
| 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 | +16.39% 7/11 | -16.9% 3/16 |
| 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 | +13.48% 11/9 | -9.15% 2/26 |
| 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 | +12.75% 9/17 | -11.42% 1/27 |
| 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 | +9.52% 8/18 | -8.26% 11/15 |
| 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 | +9.54% 1/17 | -14.06% 2/15 |
| 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 | +29.36% 2/6 | -14.66% 8/5 |
| 最新 | 4,022 2026/3/27 | 2,606,200 | 2兆6143億 | -2.83% 4,139 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 34%（1.34倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
242円（2010/10/29） - 1564%（16.64倍）
4,022円（3/27）
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。
