- 8056
- 2026/09/28
- 時価
- 4700億円
- PER 予
- 14.25倍
- 2010年以降
- 赤字-75倍
（2010-2026年） - PBR
- 2.59倍
- 2010年以降
- 0.63-3.71倍
（2010-2026年） - 配当 予
- 2.95%
- ROE 予
- 18.21%
- ROA 予
- 8.85%
- 資料
- Link
- CSV,JSON
BIPROGY（8056）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,796
- 始値
- 4,795
- 高値
- 4,812
- 安値
- 4,728
- 終値 -0.96%
- 4,750
- 出来高 +36.23%
- 410,200
乖離率
- 株価（5日）
移動平均値 - -0.77%
4,787 - 株価（25日）
移動平均値 - +0.38%
4,732 - 出来高（5日）
移動平均値 - -34.81%
629,220
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,795 | 4,812 | 4,728 | 4,750 | -0.96% | 410,200 | - | +0.38% | - | - |
| 09/25 | 4,741 | 4,796 | 4,738 | 4,796 | +0.06% | 301,100 | - | +1.59% | - | - |
| 09/24 | 4,756 | 4,831 | 4,742 | 4,793 | +0.91% | 426,900 | - | +1.85% | - | - |
| 09/18 | 4,826 | 4,857 | 4,750 | 4,750 | -2% | 1,454,900 | - | +1.21% | - | - |
| 09/17 | 4,810 | 4,887 | 4,805 | 4,847 | +1.13% | 553,000 | - | +3.37% | - | - |
| 09/16 | 4,905 | 4,919 | 4,793 | 4,793 | -0.97% | 388,700 | - | +2.52% | - | - |
| 09/15 | 4,934 | 4,934 | 4,819 | 4,840 | -0.49% | 312,100 | - | +3.77% | - | - |
| 09/14 | 4,804 | 4,884 | 4,798 | 4,864 | +2.4% | 342,500 | - | +4.74% | - | - |
| 09/11 | 4,649 | 4,762 | 4,643 | 4,750 | +0.66% | 460,800 | - | +2.77% | - | - |
| 09/10 | 4,609 | 4,719 | 4,568 | 4,719 | +2.12% | 409,200 | - | +2.61% | - | - |
| 09/09 | 4,598 | 4,648 | 4,559 | 4,621 | -0.77% | 415,400 | - | +0.48% | - | - |
| 09/08 | 4,643 | 4,696 | 4,611 | 4,657 | -0.58% | 462,900 | - | +1.17% | - | - |
| 09/07 | 4,750 | 4,762 | 4,668 | 4,684 | -2.7% | 330,300 | - | +1.65% | - | - |
| 09/04 | 4,806 | 4,858 | 4,787 | 4,814 | +0.67% | 360,700 | - | +4.31% | - | - |
| 09/03 | 4,729 | 4,782 | 4,720 | 4,782 | +0.93% | 305,200 | - | +3.37% | - | - |
| 09/02 | 4,748 | 4,791 | 4,705 | 4,738 | -1.66% | 431,800 | - | +2.16% | - | - |
| 09/01 | 4,794 | 4,842 | 4,765 | 4,818 | +1.18% | 287,300 | - | +3.72% | - | - |
| 08/31 | 4,792 | 4,810 | 4,738 | 4,762 | -0.94% | 342,300 | - | +2.47% | - | - |
| 08/28 | 4,751 | 4,856 | 4,751 | 4,807 | +3.24% | 491,100 | - | +3.58% | - | - |
| 08/27 | 4,611 | 4,726 | 4,611 | 4,656 | +0.13% | 472,600 | - | +0.52% | - | - |
| 08/26 | 4,671 | 4,715 | 4,640 | 4,650 | +0.45% | 271,700 | - | +0.45% | - | - |
| 08/25 | 4,666 | 4,684 | 4,608 | 4,629 | -0.67% | 290,500 | - | 0% | - | - |
| 08/24 | 4,550 | 4,663 | 4,550 | 4,660 | +2.51% | 303,200 | - | +0.65% | - | - |
| 08/21 | 4,523 | 4,609 | 4,523 | 4,546 | -0.42% | 387,700 | - | -1.79% | - | - |
| 08/20 | 4,518 | 4,608 | 4,494 | 4,565 | +2.03% | 510,100 | - | -1.43% | - | - |
| 08/19 | 4,505 | 4,505 | 4,412 | 4,474 | +0.88% | 488,800 | - | -3.45% | - | - |
| 08/18 | 4,415 | 4,473 | 4,389 | 4,435 | -0.61% | 468,700 | - | -4.38% | - | - |
| 08/17 | 4,535 | 4,575 | 4,451 | 4,462 | -4.1% | 521,700 | - | -3.92% | - | - |
| 08/14 | 4,528 | 4,668 | 4,508 | 4,653 | +3.63% | 812,300 | - | +0.09% | - | - |
| 08/13 | 4,488 | 4,507 | 4,406 | 4,490 | -0.58% | 608,100 | - | -3.4% | - | - |
| 08/12 | 4,427 | 4,529 | 4,414 | 4,516 | +3.6% | 618,800 | - | -2.97% | - | - |
| 08/10 | 4,305 | 4,412 | 4,288 | 4,359 | +1.25% | 640,200 | - | -6.36% | - | - |
| 08/07 | 4,279 | 4,390 | 4,214 | 4,305 | +3.29% | 905,400 | - | -7.62% | - | - |
| 08/06 | 4,036 | 4,203 | 4,036 | 4,168 | -11.99% | 2,293,000 | - | -10.63% | - | - |
| 08/05 | 4,748 | 4,749 | 4,646 | 4,736 | +0.51% | 603,300 | - | +1.5% | - | - |
| 08/04 | 4,794 | 4,812 | 4,712 | 4,712 | -1.3% | 463,700 | - | +1.4% | - | - |
| 08/03 | 4,871 | 4,882 | 4,732 | 4,774 | -1.93% | 489,000 | - | +3.09% | - | - |
| 07/31 | 4,905 | 4,951 | 4,803 | 4,868 | -4.08% | 484,700 | - | +5.69% | - | - |
| 07/30 | 5,150 | 5,178 | 5,001 | 5,075 | -0.18% | 464,900 | - | +10.88% | - | - |
| 07/29 | 4,990 | 5,142 | 4,915 | 5,084 | +3.27% | 490,300 | - | +11.93% | - | - |
| 07/28 | 4,881 | 4,979 | 4,835 | 4,923 | +1.23% | 350,500 | - | +9.3% | - | - |
| 07/27 | 4,748 | 4,891 | 4,704 | 4,863 | +5.21% | 426,600 | - | +8.69% | - | - |
| 07/24 | 4,532 | 4,636 | 4,523 | 4,622 | +1.23% | 276,500 | - | +3.91% | - | - |
| 07/23 | 4,525 | 4,576 | 4,515 | 4,566 | -0.63% | 219,700 | - | +2.91% | - | - |
| 07/22 | 4,531 | 4,604 | 4,494 | 4,595 | -1.14% | 355,500 | - | +3.82% | - | - |
| 07/21 | 4,675 | 4,725 | 4,631 | 4,648 | -0.32% | 310,500 | - | +5.33% | - | - |
| 07/17 | 4,644 | 4,714 | 4,621 | 4,663 | +0.63% | 379,300 | - | +5.95% | - | - |
| 07/16 | 4,604 | 4,679 | 4,587 | 4,634 | +1.13% | 330,800 | - | +5.58% | - | - |
| 07/15 | 4,575 | 4,594 | 4,504 | 4,582 | -1.23% | 438,500 | - | +4.54% | - | - |
| 07/14 | 4,536 | 4,706 | 4,536 | 4,639 | +1.11% | 378,300 | - | +5.91% | - | - |
| 07/13 | 4,590 | 4,594 | 4,525 | 4,588 | +0.46% | 311,100 | - | +4.89% | - | - |
| 07/10 | 4,567 | 4,612 | 4,545 | 4,567 | -0.85% | 299,800 | - | +4.46% | - | - |
| 07/09 | 4,555 | 4,638 | 4,542 | 4,606 | -0.41% | 262,900 | - | +5.33% | - | - |
| 07/08 | 4,688 | 4,703 | 4,603 | 4,625 | +0.06% | 347,600 | - | +5.84% | - | - |
| 07/07 | 4,563 | 4,657 | 4,563 | 4,622 | +1.45% | 429,100 | - | +5.82% | - | - |
| 07/06 | 4,520 | 4,556 | 4,480 | 4,556 | +1.76% | 388,800 | - | +4.16% | - | - |
| 07/03 | 4,476 | 4,608 | 4,473 | 4,477 | +1.66% | 670,900 | - | +2.17% | - | - |
| 07/02 | 4,319 | 4,413 | 4,305 | 4,404 | +4.46% | 549,700 | - | +0.39% | - | - |
| 07/01 | 4,253 | 4,297 | 4,198 | 4,216 | -1.24% | 355,500 | - | -4.05% | - | - |
| 06/30 | 4,288 | 4,343 | 4,265 | 4,269 | -1.04% | 379,200 | - | -3.2% | - | - |
| 06/29 | 4,290 | 4,360 | 4,273 | 4,314 | +3.83% | 567,200 | - | -2.44% | - | - |
| 06/26 | 4,157 | 4,174 | 4,120 | 4,155 | +0.41% | 330,800 | - | -6.29% | - | - |
| 06/25 | 4,175 | 4,182 | 4,129 | 4,138 | -1.15% | 323,000 | - | -7.07% | - | - |
| 06/24 | 4,159 | 4,219 | 4,148 | 4,186 | +0.94% | 417,800 | - | -6.4% | - | - |
| 06/23 | 4,150 | 4,180 | 4,092 | 4,147 | -0.67% | 288,000 | - | -7.7% | - | - |
| 06/22 | 4,176 | 4,232 | 4,146 | 4,175 | -0.62% | 340,100 | - | -7.67% | - | - |
| 06/19 | 4,233 | 4,243 | 4,175 | 4,201 | -3.4% | 834,200 | - | -7.49% | - | - |
| 06/18 | 4,300 | 4,364 | 4,285 | 4,349 | +1.21% | 426,800 | - | -4.56% | - | - |
| 06/17 | 4,279 | 4,324 | 4,210 | 4,297 | +0.44% | 517,400 | - | -5.83% | - | - |
| 06/16 | 4,277 | 4,320 | 4,233 | 4,278 | -1.45% | 417,700 | - | -6.45% | - | - |
| 06/15 | 4,397 | 4,435 | 4,341 | 4,341 | -0.34% | 337,800 | - | -5.26% | - | - |
| 06/12 | 4,411 | 4,472 | 4,307 | 4,356 | -2.79% | 649,100 | - | -5.04% | - | - |
| 06/11 | 4,517 | 4,530 | 4,458 | 4,481 | -0.86% | 381,500 | - | -2.42% | - | - |
| 06/10 | 4,488 | 4,531 | 4,442 | 4,520 | +0.71% | 307,100 | - | -1.4% | - | - |
| 06/09 | 4,520 | 4,555 | 4,466 | 4,488 | -0.71% | 322,100 | - | -1.99% | - | - |
| 06/08 | 4,603 | 4,620 | 4,513 | 4,520 | -1.95% | 396,300 | - | -1.29% | - | - |
| 06/05 | 4,697 | 4,697 | 4,599 | 4,610 | +1.97% | 303,400 | - | +0.57% | - | - |
| 06/04 | 4,445 | 4,537 | 4,430 | 4,521 | -1.12% | 385,700 | - | -1.37% | - | - |
| 06/03 | 4,572 | 4,625 | 4,501 | 4,572 | -4.21% | 451,800 | - | -0.46% | - | - |
| 06/02 | 4,900 | 4,925 | 4,754 | 4,773 | +0.13% | 516,000 | - | +3.81% | - | - |
| 06/01 | 4,658 | 4,822 | 4,658 | 4,767 | +3.9% | 684,700 | - | +3.54% | - | - |
| 05/29 | 4,647 | 4,726 | 4,588 | 4,588 | +0.24% | 507,100 | - | -0.48% | - | - |
| 05/28 | 4,638 | 4,669 | 4,549 | 4,577 | -1.06% | 298,400 | - | -0.97% | - | - |
| 05/27 | 4,549 | 4,680 | 4,541 | 4,626 | +1.05% | 550,300 | - | -0.22% | - | - |
| 05/26 | 4,597 | 4,617 | 4,525 | 4,578 | -0.41% | 391,200 | - | -1.46% | - | - |
| 05/25 | 4,636 | 4,636 | 4,542 | 4,597 | -1.14% | 264,400 | - | -1.35% | - | - |
| 05/22 | 4,652 | 4,662 | 4,590 | 4,650 | +0.82% | 285,200 | - | -0.36% | - | - |
| 05/21 | 4,670 | 4,701 | 4,612 | 4,612 | -1.79% | 332,300 | - | -1.16% | - | - |
| 05/20 | 4,832 | 4,836 | 4,676 | 4,696 | -3.65% | 313,000 | - | +0.66% | - | - |
| 05/19 | 4,803 | 4,874 | 4,756 | 4,874 | +4.52% | 469,100 | - | +4.52% | - | - |
| 05/18 | 4,615 | 4,692 | 4,590 | 4,663 | +1.72% | 413,900 | - | +0.11% | - | - |
| 05/15 | 4,531 | 4,584 | 4,500 | 4,584 | +1.62% | 507,600 | - | -1.61% | - | - |
| 05/14 | 4,609 | 4,609 | 4,449 | 4,511 | -0.62% | 544,800 | - | -3.24% | - | - |
| 05/13 | 4,523 | 4,594 | 4,489 | 4,539 | +0.51% | 347,100 | - | -2.74% | - | - |
| 05/12 | 4,594 | 4,620 | 4,478 | 4,516 | +1.39% | 563,800 | - | -3.26% | - | - |
| 05/11 | 4,445 | 4,513 | 4,445 | 4,454 | -0.87% | 421,800 | - | -4.71% | - | - |
| 05/08 | 4,347 | 4,497 | 4,284 | 4,493 | +5.05% | 820,000 | - | -4% | - | - |
| 05/07 | 4,350 | 4,400 | 4,248 | 4,277 | -2.64% | 1,135,900 | - | -8.67% | - | - |
| 05/01 | 4,544 | 4,584 | 4,359 | 4,393 | -1.81% | 1,082,900 | - | -6.53% | - | - |
| 04/30 | 4,590 | 4,601 | 4,452 | 4,474 | -3.83% | 796,400 | - | -4.99% | - | - |
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 | 1,822 7/2 | 1,031 3/18 | 3,015,100 4/11 | - | - | +19.78% 4/22 | -16.67% 1/22 |
| 2009年 3月期 | 1,732 7/9 | 597 3/13 | 2,025,100 4/22 | - | - | +16.65% 5/15 | -33.1% 10/10 |
| 2010年 3月期 | 892 6/15 | 524 2/24 | 2,056,800 6/4 | - | - | +26.5% 6/5 | -17.06% 2/10 |
| 2011年 3月期 | 758 4/30 | 435 3/15 | 1,691,000 4/22 | 831億2455万 | 477億340万 | +10.71% 1/4 | -27.2% 3/15 |
| 2012年 3月期 | 581 3/30 | 380 9/26 | 2,072,800 1/26 | 637億1420万 | 416億7194万 | +13.26% 10/11 | -13.07% 8/9 |
| 2013年 3月期 | 855 3/7 | 480 6/4 | 1,287,000 5/11 | 937億6186万 | 526億3824万 | +19.5% 1/31 | -12.63% 6/1 |
| 2014年 3月期 | 1,203 2/26 | 672 7/31 | 2,784,300 2/3 | 1319億2521万 | 736億9353万 | +18.75% 2/3 | -17.34% 6/13 |
| 2015年 3月期 | 1,240 3/18 | 812 5/21 | 2,045,600 5/12 | 1359億8276万 | 890億4678万 | +17.84% 11/14 | -16.73% 5/19 |
| 2016年 3月期 | 1,529 3/30 | 1,041 4/2 | 4,175,900 2/4 | 1676億7552万 | 1141億5972万 | +10.15% 2/4 | -8.26% 5/6 |
| 2017年 3月期 | 1,592 3/13 | 1,085 6/24 | 1,543,700 2/2 | 1745億8433万 | 1189億8492万 | +9.52% 7/20 7/19 | -11.32% 6/24 |
| 2018年 3月期 | 2,460 3/15 | 1,460 4/12 | 2,111,000 11/7 | 2697億7226万 | 1601億874万 | +20.44% 11/7 | -10.03% 2/14 |
| 2019年 3月期 | 3,060 10/1 | 2,190 4/12 | 2,233,600 5/10 | 3355億7038万 | 2401億6311万 | +15.26% 5/10 | -16.62% 12/25 |
| 2020年 3月期 | 3,935 2/7 | 2,143 3/23 | 2,293,500 2/5 | 4315億2596万 | 2350億893万 | +19.92% 5/17 | -32.18% 3/19 |
| 2021年 3月期 | 4,140 1/14 | 2,683 4/2 | 2,744,400 8/7 | 4540億698万 | 2942億2723万 | +14.96% 11/27 | -16.15% 2/24 |
| 2022年 3月期 | 3,630 11/4 | 2,812 8/19 | 1,606,200 11/4 | 3980億7859万 | 3083億7382万 | +15.65% 11/4 | -13.55% 8/17 |
| 2023年 3月期 | 3,455 1/26 | 2,623 6/20 | 1,536,600 8/4 | 3788億8747万 | 2876億4742万 | +12.07% 8/5 | -10.33% 5/11 |
| 2024年 3月期 | 4,814 3/22 | 3,110 4/6 | 1,411,500 11/2 | 5279億2020万 | 3410億5355万 | +11.77% 11/6 | -16.71% 5/2 |
| 2025年 3月期 | 4,998 10/10 | 3,719 5/7 | 3,106,100 5/2 | 5031億1629万 | 4078億3864万 | +18.37% 5/2 | -14.82% 8/5 |
| 2026年 3月期 | 6,594 8/13 | 4,079 4/7 | 2,284,200 11/6 | 6637億7527万 | 4106億651万 | +17.89% 5/12 | -12.08% 2/4 |
| 最新 | 4,750 2026/9/28 | 410,200 | 4700億5821万 | +0.38% 4,732 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- -6%（0.94倍）
- 1989/12/29 vs 1988/12/28
- 70%（1.7倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/29 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 172%（2.72倍）
- 1999/12/30 vs 1998/12/30
- 121%（2.21倍）
- 2000/12/29 vs 1999/12/30
- -66%（0.34倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51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
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/28 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
380円（2011/09/26） - 1150%（12.5倍）
4,750円（9/28）
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。
