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
10/27	6,199	6,305	6,113	6,223	-1.11%	1,914,700	-	+5.24%	-	-
10/26	6,259	6,324	6,137	6,293	+0.7%	2,389,000	-	+6.99%	-	-
10/23	6,446	6,528	6,235	6,249	-1.61%	3,515,400	-	+6.77%	-	-
10/22	6,251	6,464	6,200	6,351	-1.18%	3,081,700	-	+8.97%	-	-
10/21	6,352	6,454	6,308	6,427	+0.71%	2,625,500	-	+11.04%	-	-
10/20	6,300	6,395	6,249	6,382	+1.79%	1,962,000	-	+11.18%	-	-
10/19	6,298	6,330	6,230	6,270	-0.44%	2,424,400	-	+10%	-	-
10/16	6,150	6,437	6,150	6,298	+2.93%	2,915,100	-	+11.19%	-	-
10/15	6,000	6,137	5,975	6,119	+2.26%	4,423,000	-	+8.78%	-	-
10/14	5,931	5,996	5,840	5,984	+0.83%	1,971,000	-	+6.8%	-	-
10/13	5,922	5,940	5,857	5,935	+1.75%	1,999,900	-	+6.21%	-	-
10/09	5,800	5,902	5,737	5,833	+1.96%	3,452,700	-	+4.61%	-	-
10/08	5,639	5,721	5,516	5,721	+1.45%	2,452,800	-	+2.64%	-	-
10/07	5,722	5,783	5,634	5,639	-1.31%	2,297,800	-	+1.17%	-	-
10/06	5,725	5,765	5,701	5,714	+0.07%	1,471,700	-	+2.47%	-	-
10/05	5,698	5,774	5,650	5,710	-0.56%	1,657,800	-	+2.48%	-	-
10/02	5,843	5,843	5,728	5,742	-0.23%	1,969,400	-	+3.09%	-	-
10/01	5,681	5,790	5,614	5,755	+0.63%	2,413,600	-	+3.45%	-	-
09/30	5,633	5,766	5,594	5,719	+1.56%	3,290,000	-	+2.95%	-	-
09/29	5,527	5,633	5,505	5,631	+1.37%	2,804,300	-	+1.55%	-	-
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%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
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	+15.98% 8/13	-7.47% 3/30
最新	6,223 2026/10/27		1,914,700	4兆138億		+5.24% 5,913

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）
2026/10/27 vs 2025/12/30: 49%（1.49倍）
過去安値 242円（2010/11/02）: 2468%（25.68倍）
6,223円（10/27）

バンダイナムコ HD（7832）の株価チャート

株価

10/27

乖離率

2026/06/02～2026/10/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート