- 9145
- 2026/09/25
- 時価
- 136億円
- PER 予
- 9.69倍
- 2020年以降
- 8.83-20.14倍
（2020-2025年） - PBR
- 1.61倍
- 2020年以降
- 1.6-3.47倍
（2020-2025年） - 配当 予
- 2.65%
- ROE 予
- 16.65%
- ROA 予
- 7.12%
- 資料
- Link
- CSV,JSON
ビーイング HD（9145）の株価チャート
株価
9/25
- 前日 (9/24)
- 575
- 始値
- 560
- 高値
- 579
- 安値
- 560
- 終値 -1.39%
- 567
- 出来高 +37.5%
- 16,500
乖離率
- 株価（5日）
移動平均値 - -2.58%
582 - 株価（25日）
移動平均値 - -2.07%
579 - 出来高（5日）
移動平均値 - +2.87%
16,040
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 560 | 579 | 560 | 567 | -1.39% | 16,500 | - | -2.07% | - | - |
| 09/24 | 584 | 584 | 568 | 575 | -2.04% | 12,000 | - | -0.69% | - | - |
| 09/18 | 591 | 597 | 577 | 587 | -1.68% | 21,100 | - | +1.56% | - | - |
| 09/17 | 588 | 597 | 588 | 597 | +2.23% | 14,200 | - | +3.47% | - | - |
| 09/16 | 580 | 585 | 574 | 584 | +0.69% | 16,400 | - | +1.39% | - | - |
| 09/15 | 579 | 580 | 570 | 580 | +0.69% | 15,200 | - | +0.87% | - | - |
| 09/14 | 548 | 576 | 545 | 576 | +4.92% | 30,800 | - | +0.17% | - | - |
| 09/11 | 563 | 568 | 542 | 549 | -2.66% | 59,000 | - | -4.52% | - | - |
| 09/10 | 580 | 585 | 558 | 564 | -4.08% | 19,000 | - | -2.25% | - | - |
| 09/09 | 590 | 590 | 579 | 588 | -0.17% | 8,400 | - | +1.73% | - | - |
| 09/08 | 585 | 590 | 579 | 589 | +1.03% | 12,100 | - | +1.9% | - | - |
| 09/07 | 584 | 589 | 570 | 583 | +0.69% | 10,000 | - | +0.87% | - | - |
| 09/04 | 566 | 584 | 566 | 579 | +2.48% | 12,000 | - | +0.17% | - | - |
| 09/03 | 579 | 587 | 565 | 565 | -2.92% | 19,900 | - | -2.25% | - | - |
| 09/02 | 584 | 593 | 572 | 582 | -1.36% | 11,700 | - | +0.52% | - | - |
| 09/01 | 595 | 605 | 589 | 590 | -2.48% | 11,300 | - | +2.08% | - | - |
| 08/31 | 595 | 610 | 589 | 605 | +1% | 14,600 | - | +4.85% | - | - |
| 08/28 | 588 | 599 | 584 | 599 | +1.35% | 13,600 | - | +4.17% | - | - |
| 08/27 | 592 | 597 | 582 | 591 | +0.17% | 18,400 | - | +2.96% | - | - |
| 08/26 | 589 | 590 | 582 | 590 | +1.03% | 10,700 | - | +3.15% | - | - |
| 08/25 | 573 | 584 | 570 | 584 | +2.46% | 19,900 | - | +2.1% | - | - |
| 08/24 | 563 | 576 | 563 | 570 | -0.35% | 21,700 | - | 0% | - | - |
| 08/21 | 557 | 573 | 556 | 572 | +1.42% | 17,500 | - | +0.35% | - | - |
| 08/20 | 542 | 565 | 542 | 564 | +3.3% | 19,500 | - | -0.88% | - | - |
| 08/19 | 551 | 561 | 542 | 546 | -2.67% | 25,000 | - | -4.04% | - | - |
| 08/18 | 557 | 567 | 549 | 561 | +1.45% | 23,200 | - | -1.23% | - | - |
| 08/17 | 551 | 560 | 547 | 553 | -1.95% | 36,400 | - | -2.3% | - | - |
| 08/14 | 575 | 577 | 536 | 564 | -1.91% | 48,600 | - | -0.18% | - | - |
| 08/13 | 558 | 578 | 558 | 575 | +1.23% | 21,000 | - | +2.13% | - | - |
| 08/12 | 573 | 579 | 568 | 568 | -0.87% | 14,500 | - | +1.43% | - | - |
| 08/10 | 580 | 584 | 565 | 573 | -1.21% | 15,500 | - | +2.5% | - | - |
| 08/07 | 594 | 594 | 570 | 580 | -2.36% | 24,200 | - | +3.94% | - | - |
| 08/06 | 594 | 597 | 583 | 594 | -0.17% | 19,400 | - | +6.83% | - | - |
| 08/05 | 588 | 595 | 582 | 595 | +1.19% | 19,000 | - | +7.59% | - | - |
| 08/04 | 586 | 588 | 576 | 588 | +0.51% | 10,100 | - | +7.1% | - | - |
| 08/03 | 583 | 586 | 567 | 585 | +0.34% | 16,600 | - | +7.14% | - | - |
| 07/31 | 575 | 585 | 574 | 583 | -0.34% | 16,800 | - | +7.17% | - | - |
| 07/30 | 569 | 585 | 566 | 585 | +2.63% | 20,500 | - | +7.73% | - | - |
| 07/29 | 568 | 571 | 560 | 570 | +0.35% | 19,600 | - | +5.36% | - | - |
| 07/28 | 567 | 569 | 558 | 568 | 0% | 13,300 | - | +5.19% | - | - |
| 07/27 | 555 | 572 | 549 | 568 | +2.16% | 18,500 | - | +5.19% | - | - |
| 07/24 | 559 | 559 | 546 | 556 | -0.71% | 21,700 | - | +3.15% | - | - |
| 07/23 | 564 | 564 | 553 | 560 | +0.18% | 4,800 | - | +3.7% | - | - |
| 07/22 | 574 | 574 | 554 | 559 | -2.27% | 21,800 | - | +3.33% | - | - |
| 07/21 | 558 | 574 | 551 | 572 | +4% | 28,200 | - | +5.73% | - | - |
| 07/17 | 551 | 554 | 535 | 550 | 0% | 16,900 | - | +1.85% | - | - |
| 07/16 | 559 | 559 | 548 | 550 | -1.96% | 10,900 | - | +1.85% | - | - |
| 07/15 | 558 | 565 | 545 | 561 | +2.19% | 31,700 | - | +4.08% | - | - |
| 07/14 | 527 | 549 | 527 | 549 | +3.98% | 20,000 | - | +1.86% | - | - |
| 07/13 | 518 | 529 | 518 | 528 | +1.93% | 33,200 | - | -2.04% | - | - |
| 07/10 | 513 | 526 | 511 | 518 | +0.58% | 35,000 | - | -4.07% | - | - |
| 07/09 | 510 | 516 | 506 | 515 | +0.39% | 38,800 | - | -4.98% | - | - |
| 07/08 | 512 | 518 | 509 | 513 | -1.35% | 56,600 | - | -5.7% | - | - |
| 07/07 | 520 | 534 | 518 | 520 | -1.89% | 61,900 | - | -4.76% | - | - |
| 07/06 | 531 | 536 | 528 | 530 | -2.39% | 49,800 | - | -3.11% | - | - |
| 07/03 | 525 | 543 | 519 | 543 | +0.74% | 56,000 | - | -0.91% | - | - |
| 07/02 | 504 | 539 | 504 | 539 | +3.65% | 39,800 | - | -1.82% | - | - |
| 07/01 | 500 | 520 | 499 | 520 | +3.38% | 23,200 | - | -5.45% | - | - |
| 06/30 | 508 | 508 | 494 | 503 | -1.57% | 60,100 | - | -8.71% | - | - |
| 06/29 | 520 | 522 | 507 | 511 | -5.19% | 42,900 | - | -7.76% | - | - |
| 06/26 | 530 | 539 | 527 | 539 | +0.56% | 16,200 | - | -2.88% | - | - |
| 06/25 | 526 | 536 | 517 | 536 | +0.19% | 50,600 | - | -3.42% | - | - |
| 06/24 | 549 | 549 | 535 | 535 | -3.78% | 12,000 | - | -3.6% | - | - |
| 06/23 | 569 | 569 | 543 | 556 | -0.89% | 29,200 | - | +0.36% | - | - |
| 06/22 | 563 | 567 | 544 | 561 | -0.18% | 18,700 | - | +1.26% | - | - |
| 06/19 | 573 | 578 | 550 | 562 | -1.58% | 23,100 | - | +1.63% | - | - |
| 06/18 | 588 | 588 | 565 | 571 | -1.55% | 15,400 | - | +2.88% | - | - |
| 06/17 | 566 | 581 | 563 | 580 | +4.32% | 13,300 | - | +4.32% | - | - |
| 06/16 | 553 | 568 | 547 | 556 | +0.54% | 18,800 | - | 0% | - | - |
| 06/15 | 569 | 569 | 546 | 553 | +0.73% | 23,000 | - | -0.72% | - | - |
| 06/12 | 537 | 549 | 535 | 549 | +2.62% | 7,600 | - | -1.79% | - | - |
| 06/11 | 544 | 556 | 528 | 535 | -3.43% | 34,300 | - | -4.63% | - | - |
| 06/10 | 554 | 559 | 547 | 554 | +1.09% | 22,300 | - | -1.6% | - | - |
| 06/09 | 560 | 572 | 546 | 548 | -0.36% | 19,600 | - | -3.01% | - | - |
| 06/08 | 563 | 572 | 544 | 550 | -3.17% | 32,600 | - | -2.83% | - | - |
| 06/05 | 572 | 588 | 568 | 568 | +1.07% | 30,000 | - | 0% | - | - |
| 06/04 | 564 | 575 | 558 | 562 | 0% | 41,300 | - | -1.06% | - | - |
| 06/03 | 553 | 576 | 553 | 562 | +1.26% | 37,900 | - | -1.4% | - | - |
| 06/02 | 559 | 567 | 552 | 555 | -0.72% | 27,800 | - | -2.97% | - | - |
| 06/01 | 557 | 566 | 555 | 559 | +0.54% | 12,600 | - | -2.61% | - | - |
| 05/29 | 565 | 577 | 556 | 556 | -2.11% | 29,000 | - | -3.64% | - | - |
| 05/28 | 558 | 576 | 551 | 568 | +1.97% | 35,600 | - | -2.07% | - | - |
| 05/27 | 565 | 576 | 553 | 557 | -1.42% | 36,000 | - | -4.46% | - | - |
| 05/26 | 544 | 573 | 543 | 565 | +3.86% | 32,900 | - | -3.75% | - | - |
| 05/25 | 544 | 544 | 537 | 544 | +1.87% | 21,800 | - | -7.95% | - | - |
| 05/22 | 530 | 545 | 530 | 534 | +0.95% | 25,900 | - | -10.25% | - | - |
| 05/21 | 523 | 540 | 520 | 529 | +1.73% | 44,800 | - | -11.69% | - | - |
| 05/20 | 545 | 545 | 518 | 520 | -4.59% | 40,900 | - | -14.05% | - | - |
| 05/19 | 541 | 556 | 538 | 545 | +0.74% | 44,300 | - | -10.8% | - | - |
| 05/18 | 535 | 553 | 530 | 541 | -13.44% | 78,300 | - | -12.18% | - | - |
| 05/15 | 599 | 641 | 589 | 625 | +6.66% | 138,800 | - | +0.81% | - | - |
| 05/14 | 584 | 594 | 582 | 586 | +0.34% | 10,000 | - | -5.64% | - | - |
| 05/13 | 583 | 592 | 578 | 584 | +0.17% | 26,300 | - | -6.41% | - | - |
| 05/12 | 595 | 598 | 578 | 583 | -2.02% | 23,100 | - | -6.87% | - | - |
| 05/11 | 596 | 599 | 589 | 595 | -0.34% | 14,100 | - | -5.41% | - | - |
| 05/08 | 593 | 599 | 588 | 597 | +0.67% | 18,100 | - | -5.24% | - | - |
| 05/07 | 606 | 606 | 589 | 593 | -0.5% | 17,700 | - | -6.17% | - | - |
| 05/01 | 583 | 596 | 579 | 596 | +2.23% | 15,600 | - | -6.14% | - | - |
| 04/30 | 592 | 592 | 580 | 583 | -1.52% | 18,600 | - | -8.62% | - | - |
| 04/28 | 574 | 593 | 574 | 592 | +2.25% | 17,500 | - | -7.79% | - | - |
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 | |
| 2020年 12月期 | 486 1,945 12/18 | 292 1,168 12/16 | 27,206,000 6,801,500 12/15 | 110億3787万 | 66億2840万 | +8.82% 1/21 | -1.27% 1/29 |
| 2021年 12月期 | 575 2,300 12/29 | 330 1,320 1/14 | 8,876,000 2,219,000 1/19 | 133億550万 | 74億9100万 | +24.52% 12/9 | -17.96% 1/27 |
| 2022年 12月期 | 557 2,229 1/4 | 335 1,339 6/17 | 802,800 200,700 1/17 | 128億9476万 | 77億4611万 | +15.89% 3/17 | -18.01% 5/13 |
| 2023年 12月期 | 775 3,100 10/6 | 421 1,682 1/5 | 550,800 137,700 11/22 | 182億2025万 | 98億8595万 | +25.77% 10/6 | -14.6% 11/17 |
| 2024年 12月期 | 810 3,240 1/10 | 538 2,150 8/6 | 236,800 59,200 1/10 | 193億1850万 | 128億1937万 | +6.24% 3/29 | -17.12% 8/6 |
| 2025年 12月期 | 1,173 4,690 8/20 4,690 8/19 | 580 2,319 4/9 | 545,600 136,400 8/14 | 282億5725万 | 139億7197万 | +22.68% 8/18 | -12.63% 9/18 |
| 最新 | 567 2026/9/25 | 16,500 | 136億6470万 | -2.07% 579 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/09/25 vs 2025/12/30
- -33%（0.67倍）
- 過去安値
292円（2020/12/16） - 94%（1.94倍）
567円（9/25）
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。
