株価チャート

株価

3/6

前日 (3/5): 1,779
始値: 1,760
高値: 1,782
安値: 1,750
終値 -1.07%: 1,760
出来高 -23.92%: 36,900

乖離率

株価（5日） 移動平均値: 0%
1,760
株価（25日） 移動平均値: +1.44%
1,735
出来高（5日） 移動平均値: -36.92%
58,500

2025/10/07～2026/03/06

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
03/06	1,760	1,782	1,750	1,760	-1.07%	36,900	249億4835万	+1.44%	35.64	3.08
03/05	1,755	1,798	1,750	1,779	+3.73%	48,500	252億1768万	+2.83%	36.03	3.11
03/04	1,728	1,736	1,688	1,715	-1.55%	83,000	243億1046万	-0.64%	34.73	3
03/03	1,800	1,800	1,742	1,742	-3.38%	75,500	246億9319万	+0.99%	35.28	3.05
03/02	1,821	1,825	1,803	1,803	-1.85%	48,600	255億5788万	+4.52%	36.51	3.15
02/27	1,815	1,838	1,804	1,837	+1.32%	45,700	260億3984万	+6.74%	37.2	3.21
02/26	1,790	1,813	1,783	1,813	+2.6%	61,700	256億9963万	+5.65%	36.71	3.17
02/25	1,758	1,788	1,741	1,767	+1.67%	85,700	250億4757万	+3.21%	35.78	3.09
02/24	1,755	1,760	1,738	1,738	-0.69%	49,000	245億8644万	+1.64%	35.19	3.04
02/20	1,745	1,755	1,735	1,750	+0.52%	25,300	247億5620万	+2.34%	35.44	3.06
02/19	1,755	1,755	1,731	1,741	-0.51%	30,500	246億2888万	+1.93%	35.26	3.04
02/18	1,750	1,750	1,741	1,750	+1.16%	30,100	247億5620万	+2.52%	35.44	3.06
02/17	1,732	1,746	1,721	1,730	-0.35%	38,300	244億7327万	+1.53%	35.03	3.02
02/16	1,715	1,736	1,710	1,736	+1.82%	39,200	245億5815万	+2.12%	35.15	3.04
02/13	1,717	1,726	1,696	1,705	-1.1%	46,300	241億1961万	+0.53%	34.53	2.98
02/12	1,760	1,760	1,715	1,724	-2.05%	67,500	243億8839万	+1.71%	34.91	3.01
02/10	1,740	1,766	1,739	1,760	+1.62%	124,300	248億9766万	+3.96%	35.64	3.08
02/09	1,728	1,732	1,710	1,732	+1.52%	48,400	245億156万	+2.61%	35.07	3.03
02/06	1,705	1,709	1,693	1,706	-0.58%	27,000	241億3375万	+1.25%	34.55	2.98
02/05	1,713	1,723	1,704	1,716	+1.36%	33,900	242億7522万	+1.96%	34.75	3
02/04	1,700	1,706	1,680	1,693	-0.41%	48,800	239億4985万	+0.83%	34.28	2.96
02/03	1,670	1,700	1,654	1,700	+2.22%	52,700	240億4888万	+1.43%	34.43	2.97
02/02	1,660	1,691	1,652	1,663	+0.12%	64,900	235億2546万	-0.6%	33.68	2.91
01/30	1,652	1,662	1,638	1,661	+0.85%	46,300	234億9717万	-0.6%	33.64	2.9
01/29	1,648	1,665	1,643	1,647	+0.06%	233,700	232億9912万	-1.26%	33.35	2.88
01/28	1,670	1,671	1,646	1,646	-1.79%	63,000	232億8497万	-1.14%	33.33	2.88
01/27	1,688	1,699	1,670	1,676	-1.06%	55,000	237億936万	+0.84%	33.94	2.93
01/26	1,730	1,735	1,683	1,694	-2.53%	88,900	239億6400万	+2.23%	34.3	2.96
01/23	1,720	1,742	1,720	1,738	+1.58%	44,300	245億8644万	+5.21%	35.19	3.04
01/22	1,714	1,724	1,709	1,711	-0.18%	18,500	241億8395万	+4.01%	34.65	2.99
01/21	1,705	1,718	1,700	1,714	+0.59%	44,800	242億2636万	+4.58%	34.71	3
01/20	1,719	1,723	1,698	1,704	-1.1%	52,000	240億8501万	+4.41%	34.51	2.98
01/19	1,749	1,749	1,715	1,723	-1.03%	47,400	243億5357万	+5.97%	34.89	3.01
01/16	1,709	1,741	1,691	1,741	+2.41%	59,500	246億799万	+7.47%	35.26	3.04
01/15	1,704	1,707	1,692	1,700	-0.23%	39,200	240億2848万	+5.39%	34.43	2.97
01/14	1,676	1,715	1,676	1,704	+2.34%	86,100	240億8501万	+6.04%	34.51	2.98
01/13	1,698	1,701	1,645	1,665	+2.15%	143,800	235億3377万	+4.06%	33.72	2.91
01/09	1,643	1,650	1,630	1,630	-0.73%	85,300	230億3907万	+2.26%	33.01	2.85
01/08	1,660	1,669	1,642	1,642	-1.97%	58,400	232億868万	+3.27%	33.25	2.87
01/07	1,681	1,692	1,664	1,675	-0.36%	62,100	236億7512万	+5.61%	33.92	2.93
01/06	1,646	1,691	1,646	1,681	+2.5%	57,000	237億5992万	+6.39%	34.04	2.94
01/05	1,651	1,658	1,635	1,640	-0.36%	47,500	231億8041万	+4.19%	33.21	2.87
2025
12/30	1,660	1,662	1,646	1,646	-0.54%	57,200	232億6522万	+4.91%	33.33	2.88
12/29	1,650	1,657	1,635	1,655	+1.78%	89,300	233億9243万	+5.75%	33.51	2.89
12/26	1,631	1,634	1,621	1,626	+0.31%	64,900	229億8253万	+4.23%	32.93	2.84
12/25	1,614	1,634	1,609	1,621	+0.37%	54,000	229億1186万	+4.18%	32.83	2.83
12/24	1,612	1,621	1,609	1,615	+0.31%	47,600	228億2705万	+4.06%	32.7	2.82
12/23	1,583	1,610	1,581	1,610	+1.39%	44,800	227億4962万	+4.01%	32.6	2.82
12/22	1,583	1,592	1,580	1,588	+0.83%	33,800	224億3875万	+2.85%	32.16	2.78
12/19	1,567	1,580	1,566	1,575	+0.51%	23,400	222億5506万	+2.14%	31.89	2.75
12/18	1,556	1,573	1,555	1,567	+0.51%	19,800	221億4202万	+1.75%	31.73	2.74
12/17	1,566	1,568	1,557	1,559	-0.45%	15,600	220億2898万	+1.37%	31.57	2.73
12/16	1,577	1,577	1,561	1,566	-0.38%	25,400	221億2789万	+1.95%	31.71	2.74
12/15	1,561	1,576	1,556	1,572	+1.22%	49,300	222億1267万	+2.48%	31.83	2.75
12/12	1,558	1,560	1,552	1,553	+0.19%	26,300	219億4420万	+1.44%	31.45	2.72
12/11	1,570	1,570	1,550	1,550	-0.32%	27,800	219億181万	+1.37%	31.39	2.71
12/10	1,560	1,570	1,555	1,555	-0.32%	17,600	219億7246万	+1.9%	31.49	2.72
12/09	1,565	1,565	1,550	1,560	-0.45%	22,900	220億4311万	+2.36%	31.59	2.73
12/08	1,549	1,567	1,549	1,567	+1.56%	33,100	221億4202万	+2.96%	31.73	2.74
12/05	1,541	1,546	1,536	1,543	+0.13%	18,500	218億289万	+1.51%	31.25	2.7
12/04	1,521	1,541	1,521	1,541	+1.38%	17,800	217億7463万	+1.52%	31.21	2.69
12/03	1,536	1,536	1,520	1,520	-0.46%	18,300	214億7790万	+0.2%	30.78	2.66
12/02	1,524	1,536	1,521	1,527	+0.07%	14,500	215億7681万	+0.59%	30.92	2.67
12/01	1,544	1,547	1,521	1,526	-1.17%	19,800	215億6268万	+0.53%	30.9	2.67
11/28	1,530	1,552	1,530	1,544	+1.05%	45,100	218億1702万	+1.71%	31.27	2.69
11/27	1,508	1,534	1,508	1,528	+0.86%	42,000	215億9094万	+0.73%	30.94	2.66
11/26	1,524	1,527	1,513	1,515	-0.98%	56,600	214億725万	-0.13%	30.68	2.64
11/25	1,536	1,540	1,526	1,530	-0.33%	94,200	216億1920万	+0.92%	30.98	2.67
11/21	1,522	1,536	1,522	1,535	+0.72%	48,900	216億8402万	+1.32%	31.08	2.67
11/20	1,520	1,529	1,520	1,524	+0.2%	22,400	215億2863万	+0.73%	30.86	2.66
11/19	1,525	1,526	1,512	1,521	+0.26%	23,200	214億8625万	+0.66%	30.8	2.65
11/18	1,524	1,526	1,516	1,517	-0.46%	25,100	214億2974万	+0.53%	30.72	2.64
11/17	1,518	1,529	1,516	1,524	0%	15,800	215億2863万	+1.06%	30.86	2.66
11/14	1,526	1,526	1,516	1,524	-0.13%	17,700	215億2863万	+1.13%	30.86	2.66
11/13	1,520	1,530	1,518	1,526	+0.46%	24,900	215億5688万	+1.26%	30.9	2.66
11/12	1,528	1,531	1,519	1,519	-0.07%	25,800	214億5800万	+0.8%	30.76	2.65
11/11	1,518	1,520	1,505	1,520	+0.33%	18,600	214億7212万	+0.86%	30.78	2.65
11/10	1,501	1,515	1,495	1,515	+1.61%	21,900	214億149万	+0.66%	30.68	2.64
11/07	1,490	1,500	1,487	1,491	-0.07%	42,800	210億6246万	-0.86%	30.19	2.6
11/06	1,492	1,499	1,491	1,492	0%	20,100	210億7658万	-0.8%	30.21	2.6
11/05	1,504	1,504	1,487	1,492	-0.53%	46,100	210億7658万	-0.86%	30.21	2.6
11/04	1,509	1,511	1,499	1,500	-0.46%	35,700	211億8960万	-0.4%	30.38	2.61
10/31	1,516	1,519	1,503	1,507	0%	16,800	212億8848万	0%	30.52	2.63
10/30	1,503	1,515	1,501	1,507	+0.47%	39,400	212億8848万	-0.07%	30.52	2.63
10/29	1,517	1,517	1,496	1,500	-0.73%	29,000	211億8960万	-0.6%	30.38	2.61
10/28	1,541	1,545	1,500	1,511	-2.52%	38,000	213億4499万	+0.13%	30.6	2.63
10/27	1,541	1,550	1,539	1,550	+0.78%	41,500	218億9592万	+2.72%	31.39	2.7
10/24	1,535	1,542	1,522	1,538	+0.65%	26,500	217億2640万	+1.99%	31.14	2.68
10/23	1,522	1,537	1,518	1,528	+0.92%	44,900	215億8513万	+1.33%	30.94	2.66
10/22	1,511	1,521	1,511	1,514	0%	14,000	213億8736万	+0.4%	30.66	2.64
10/21	1,520	1,520	1,506	1,514	+0.53%	20,200	213億8736万	+0.4%	30.66	2.64
10/20	1,517	1,517	1,502	1,506	+0.4%	40,100	212億7435万	-0.2%	30.5	2.62
10/17	1,490	1,500	1,480	1,500	+1.35%	26,800	211億8960万	-0.66%	30.38	2.61
10/16	1,488	1,491	1,479	1,480	-0.47%	17,600	209億707万	-1.99%	29.97	2.58
10/15	1,470	1,487	1,470	1,487	+1.36%	30,000	210億595万	-1.59%	30.11	2.59
10/14	1,483	1,490	1,461	1,467	-1.34%	96,100	207億2342万	-2.98%	29.71	2.56
10/10	1,509	1,509	1,487	1,487	-1.46%	53,000	210億595万	-1.78%	30.11	2.59
10/09	1,515	1,523	1,501	1,509	-0.72%	31,400	213億1673万	-0.46%	30.56	2.63
10/08	1,520	1,524	1,516	1,520	0%	21,700	214億7212万	+0.2%	30.78	2.65
10/07	1,515	1,520	1,508	1,520	+0.66%	24,500	214億7212万	+0.2%	30.78	2.65

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
2022年 5月期	1,486 5/6	1,225 3/4	2,024,700 3/2	203億5820万	167億8250万	+7.3% 4/6	-8.15% 6/20
2023年 5月期	2,210 4/27	1,051 12/23	413,200 1/13	304億2860万	144億1972万	+21.06% 1/24	-14.81% 10/20
2024年 5月期	2,620 8/2	1,695 6/2	647,200 7/14	364億5677万	234億456万	+18.31% 3/1	-17.51% 10/30
2025年 5月期	2,111 7/12	1,370 2/13	649,900 7/12	297億2963万	193億1069万	+12.11% 7/12	-20.07% 8/5
最新	1,760 2026/3/6		36,900	249億4835万		+1.44% 1,735

年間値上がり率

2023/12/29 vs 2022/12/30: 91%（1.91倍）
2024/12/30 vs 2023/12/29: -26%（0.74倍）
2025/12/30 vs 2024/12/30: 7%（1.07倍）
2026/03/06 vs 2025/12/30: 7%（1.07倍）
過去安値 1,051円（2022/12/23）: 67%（1.67倍）
1,760円（3/6）

9216 ビーウィズ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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