ビーウィズ（9216）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,759
- 始値
- 1,753
- 高値
- 1,790
- 安値
- 1,744
- 終値 +1.76%
- 1,790
- 出来高 +41.74%
- 66,900
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,753 - 株価（25日）
移動平均値 - +1.82%
1,758 - 出来高（5日）
移動平均値 - +10.21%
60,700
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 | 1,753 | 1,790 | 1,744 | 1,790 | +1.76% | 66,900 | 253億8792万 | +1.82% | 36.27 | 3.13 |
| 03/26 | 1,790 | 1,791 | 1,747 | 1,759 | -1.01% | 47,200 | 249億4824万 | +0.11% | 35.64 | 3.08 |
| 03/25 | 1,752 | 1,779 | 1,751 | 1,777 | +2.19% | 39,400 | 252億354万 | +1.25% | 36 | 3.11 |
| 03/24 | 1,737 | 1,741 | 1,719 | 1,739 | +2.23% | 46,400 | 246億5067万 | -0.86% | 35.23 | 3.04 |
| 03/23 | 1,730 | 1,744 | 1,700 | 1,701 | -0.58% | 103,600 | 241億1201万 | -2.91% | 34.47 | 2.98 |
| 03/19 | 1,730 | 1,734 | 1,711 | 1,711 | -2% | 52,100 | 242億5376万 | -2.4% | 34.67 | 2.99 |
| 03/18 | 1,740 | 1,749 | 1,736 | 1,746 | +0.92% | 24,500 | 247億4989万 | -0.51% | 35.38 | 3.05 |
| 03/17 | 1,741 | 1,756 | 1,730 | 1,730 | -0.46% | 30,700 | 245億2309万 | -1.42% | 35.05 | 3.03 |
| 03/16 | 1,740 | 1,752 | 1,734 | 1,738 | -1.08% | 26,600 | 246億3649万 | -0.91% | 35.21 | 3.04 |
| 03/13 | 1,745 | 1,765 | 1,745 | 1,757 | -0.51% | 28,800 | 249億582万 | +0.23% | 35.6 | 3.07 |
| 03/12 | 1,774 | 1,782 | 1,756 | 1,766 | -0.84% | 36,300 | 250億3340万 | +0.91% | 35.78 | 3.09 |
| 03/11 | 1,803 | 1,816 | 1,781 | 1,781 | 0% | 38,500 | 252億4603万 | +1.89% | 36.09 | 3.12 |
| 03/10 | 1,764 | 1,784 | 1,753 | 1,781 | +2.65% | 36,900 | 252億4603万 | +2.18% | 36.09 | 3.12 |
| 03/09 | 1,730 | 1,744 | 1,708 | 1,735 | -1.42% | 54,900 | 245億9397万 | -0.17% | 35.15 | 3.04 |
| 03/06 | 1,760 | 1,782 | 1,750 | 1,760 | -1.07% | 36,900 | 249億4835万 | +1.44% | 35.66 | 3.08 |
| 03/05 | 1,755 | 1,798 | 1,750 | 1,779 | +3.73% | 48,500 | 252億1768万 | +2.83% | 36.05 | 3.11 |
| 03/04 | 1,728 | 1,736 | 1,688 | 1,715 | -1.55% | 83,000 | 243億1046万 | -0.64% | 34.75 | 3 |
| 03/03 | 1,800 | 1,800 | 1,742 | 1,742 | -3.38% | 75,500 | 246億9319万 | +0.99% | 35.3 | 3.05 |
| 03/02 | 1,821 | 1,825 | 1,803 | 1,803 | -1.85% | 48,600 | 255億5788万 | +4.52% | 36.53 | 3.15 |
| 02/27 | 1,815 | 1,838 | 1,804 | 1,837 | +1.32% | 45,700 | 260億3984万 | +6.74% | 37.22 | 3.21 |
| 02/26 | 1,790 | 1,813 | 1,783 | 1,813 | +2.6% | 61,700 | 256億9963万 | +5.65% | 36.73 | 3.17 |
| 02/25 | 1,758 | 1,788 | 1,741 | 1,767 | +1.67% | 85,700 | 250億4757万 | +3.21% | 35.8 | 3.09 |
| 02/24 | 1,755 | 1,760 | 1,738 | 1,738 | -0.69% | 49,000 | 245億8644万 | +1.64% | 35.21 | 3.04 |
| 02/20 | 1,745 | 1,755 | 1,735 | 1,750 | +0.52% | 25,300 | 247億5620万 | +2.34% | 35.46 | 3.06 |
| 02/19 | 1,755 | 1,755 | 1,731 | 1,741 | -0.51% | 30,500 | 246億2888万 | +1.93% | 35.28 | 3.05 |
| 02/18 | 1,750 | 1,750 | 1,741 | 1,750 | +1.16% | 30,100 | 247億5620万 | +2.52% | 35.46 | 3.06 |
| 02/17 | 1,732 | 1,746 | 1,721 | 1,730 | -0.35% | 38,300 | 244億7327万 | +1.53% | 35.05 | 3.03 |
| 02/16 | 1,715 | 1,736 | 1,710 | 1,736 | +1.82% | 39,200 | 245億5815万 | +2.12% | 35.17 | 3.04 |
| 02/13 | 1,717 | 1,726 | 1,696 | 1,705 | -1.1% | 46,300 | 241億1961万 | +0.53% | 34.55 | 2.98 |
| 02/12 | 1,760 | 1,760 | 1,715 | 1,724 | -2.05% | 67,500 | 243億8839万 | +1.71% | 34.93 | 3.02 |
| 02/10 | 1,740 | 1,766 | 1,739 | 1,760 | +1.62% | 124,300 | 248億9766万 | +3.96% | 35.66 | 3.08 |
| 02/09 | 1,728 | 1,732 | 1,710 | 1,732 | +1.52% | 48,400 | 245億156万 | +2.61% | 35.09 | 3.03 |
| 02/06 | 1,705 | 1,709 | 1,693 | 1,706 | -0.58% | 27,000 | 241億3375万 | +1.25% | 34.57 | 2.98 |
| 02/05 | 1,713 | 1,723 | 1,704 | 1,716 | +1.36% | 33,900 | 242億7522万 | +1.96% | 34.77 | 3 |
| 02/04 | 1,700 | 1,706 | 1,680 | 1,693 | -0.41% | 48,800 | 239億4985万 | +0.83% | 34.3 | 2.96 |
| 02/03 | 1,670 | 1,700 | 1,654 | 1,700 | +2.22% | 52,700 | 240億4888万 | +1.43% | 34.44 | 2.97 |
| 02/02 | 1,660 | 1,691 | 1,652 | 1,663 | +0.12% | 64,900 | 235億2546万 | -0.6% | 33.7 | 2.91 |
| 01/30 | 1,652 | 1,662 | 1,638 | 1,661 | +0.85% | 46,300 | 234億9717万 | -0.6% | 33.65 | 2.91 |
| 01/29 | 1,648 | 1,665 | 1,643 | 1,647 | +0.06% | 233,700 | 232億9912万 | -1.26% | 33.37 | 2.88 |
| 01/28 | 1,670 | 1,671 | 1,646 | 1,646 | -1.79% | 63,000 | 232億8497万 | -1.14% | 33.35 | 2.88 |
| 01/27 | 1,688 | 1,699 | 1,670 | 1,676 | -1.06% | 55,000 | 237億936万 | +0.84% | 33.96 | 2.93 |
| 01/26 | 1,730 | 1,735 | 1,683 | 1,694 | -2.53% | 88,900 | 239億6400万 | +2.23% | 34.32 | 2.96 |
| 01/23 | 1,720 | 1,742 | 1,720 | 1,738 | +1.58% | 44,300 | 245億8644万 | +5.21% | 35.21 | 3.04 |
| 01/22 | 1,714 | 1,724 | 1,709 | 1,711 | -0.18% | 18,500 | 241億8395万 | +4.01% | 34.67 | 2.99 |
| 01/21 | 1,705 | 1,718 | 1,700 | 1,714 | +0.59% | 44,800 | 242億2636万 | +4.58% | 34.73 | 3 |
| 01/20 | 1,719 | 1,723 | 1,698 | 1,704 | -1.1% | 52,000 | 240億8501万 | +4.41% | 34.53 | 2.98 |
| 01/19 | 1,749 | 1,749 | 1,715 | 1,723 | -1.03% | 47,400 | 243億5357万 | +5.97% | 34.91 | 3.01 |
| 01/16 | 1,709 | 1,741 | 1,691 | 1,741 | +2.41% | 59,500 | 246億799万 | +7.47% | 35.28 | 3.05 |
| 01/15 | 1,704 | 1,707 | 1,692 | 1,700 | -0.23% | 39,200 | 240億2848万 | +5.39% | 34.44 | 2.97 |
| 01/14 | 1,676 | 1,715 | 1,676 | 1,704 | +2.34% | 86,100 | 240億8501万 | +6.04% | 34.53 | 2.98 |
| 01/13 | 1,698 | 1,701 | 1,645 | 1,665 | +2.15% | 143,800 | 235億3377万 | +4.06% | 33.74 | 2.91 |
| 01/09 | 1,643 | 1,650 | 1,630 | 1,630 | -0.73% | 85,300 | 230億3907万 | +2.26% | 33.03 | 2.85 |
| 01/08 | 1,660 | 1,669 | 1,642 | 1,642 | -1.97% | 58,400 | 232億868万 | +3.27% | 33.27 | 2.87 |
| 01/07 | 1,681 | 1,692 | 1,664 | 1,675 | -0.36% | 62,100 | 236億7512万 | +5.61% | 33.94 | 2.93 |
| 01/06 | 1,646 | 1,691 | 1,646 | 1,681 | +2.5% | 57,000 | 237億5992万 | +6.39% | 34.06 | 2.94 |
| 01/05 | 1,651 | 1,658 | 1,635 | 1,640 | -0.36% | 47,500 | 231億8041万 | +4.19% | 33.23 | 2.87 |
| 2025 | ||||||||||
| 12/30 | 1,660 | 1,662 | 1,646 | 1,646 | -0.54% | 57,200 | 232億6522万 | +4.91% | 33.35 | 2.88 |
| 12/29 | 1,650 | 1,657 | 1,635 | 1,655 | +1.78% | 89,300 | 233億9243万 | +5.75% | 33.53 | 2.9 |
| 12/26 | 1,631 | 1,634 | 1,621 | 1,626 | +0.31% | 64,900 | 229億8253万 | +4.23% | 32.95 | 2.84 |
| 12/25 | 1,614 | 1,634 | 1,609 | 1,621 | +0.37% | 54,000 | 229億1186万 | +4.18% | 32.84 | 2.84 |
| 12/24 | 1,612 | 1,621 | 1,609 | 1,615 | +0.31% | 47,600 | 228億2705万 | +4.06% | 32.72 | 2.83 |
| 12/23 | 1,583 | 1,610 | 1,581 | 1,610 | +1.39% | 44,800 | 227億4962万 | +4.01% | 32.62 | 2.82 |
| 12/22 | 1,583 | 1,592 | 1,580 | 1,588 | +0.83% | 33,800 | 224億3875万 | +2.85% | 32.18 | 2.78 |
| 12/19 | 1,567 | 1,580 | 1,566 | 1,575 | +0.51% | 23,400 | 222億5506万 | +2.14% | 31.91 | 2.76 |
| 12/18 | 1,556 | 1,573 | 1,555 | 1,567 | +0.51% | 19,800 | 221億4202万 | +1.75% | 31.75 | 2.74 |
| 12/17 | 1,566 | 1,568 | 1,557 | 1,559 | -0.45% | 15,600 | 220億2898万 | +1.37% | 31.59 | 2.73 |
| 12/16 | 1,577 | 1,577 | 1,561 | 1,566 | -0.38% | 25,400 | 221億2789万 | +1.95% | 31.73 | 2.74 |
| 12/15 | 1,561 | 1,576 | 1,556 | 1,572 | +1.22% | 49,300 | 222億1267万 | +2.48% | 31.85 | 2.75 |
| 12/12 | 1,558 | 1,560 | 1,552 | 1,553 | +0.19% | 26,300 | 219億4420万 | +1.44% | 31.47 | 2.72 |
| 12/11 | 1,570 | 1,570 | 1,550 | 1,550 | -0.32% | 27,800 | 219億181万 | +1.37% | 31.41 | 2.71 |
| 12/10 | 1,560 | 1,570 | 1,555 | 1,555 | -0.32% | 17,600 | 219億7246万 | +1.9% | 31.51 | 2.72 |
| 12/09 | 1,565 | 1,565 | 1,550 | 1,560 | -0.45% | 22,900 | 220億4311万 | +2.36% | 31.61 | 2.73 |
| 12/08 | 1,549 | 1,567 | 1,549 | 1,567 | +1.56% | 33,100 | 221億4202万 | +2.96% | 31.75 | 2.74 |
| 12/05 | 1,541 | 1,546 | 1,536 | 1,543 | +0.13% | 18,500 | 218億289万 | +1.51% | 31.26 | 2.7 |
| 12/04 | 1,521 | 1,541 | 1,521 | 1,541 | +1.38% | 17,800 | 217億7463万 | +1.52% | 31.22 | 2.7 |
| 12/03 | 1,536 | 1,536 | 1,520 | 1,520 | -0.46% | 18,300 | 214億7790万 | +0.2% | 30.8 | 2.66 |
| 12/02 | 1,524 | 1,536 | 1,521 | 1,527 | +0.07% | 14,500 | 215億7681万 | +0.59% | 30.94 | 2.67 |
| 12/01 | 1,544 | 1,547 | 1,521 | 1,526 | -1.17% | 19,800 | 215億6268万 | +0.53% | 30.92 | 2.67 |
| 11/28 | 1,530 | 1,552 | 1,530 | 1,544 | +1.05% | 45,100 | 218億1702万 | +1.71% | 31.28 | 2.69 |
| 11/27 | 1,508 | 1,534 | 1,508 | 1,528 | +0.86% | 42,000 | 215億9094万 | +0.73% | 30.96 | 2.66 |
| 11/26 | 1,524 | 1,527 | 1,513 | 1,515 | -0.98% | 56,600 | 214億725万 | -0.13% | 30.7 | 2.64 |
| 11/25 | 1,536 | 1,540 | 1,526 | 1,530 | -0.33% | 94,200 | 216億1920万 | +0.92% | 31 | 2.67 |
| 11/21 | 1,522 | 1,536 | 1,522 | 1,535 | +0.72% | 48,900 | 216億8402万 | +1.32% | 31.1 | 2.67 |
| 11/20 | 1,520 | 1,529 | 1,520 | 1,524 | +0.2% | 22,400 | 215億2863万 | +0.73% | 30.88 | 2.66 |
| 11/19 | 1,525 | 1,526 | 1,512 | 1,521 | +0.26% | 23,200 | 214億8625万 | +0.66% | 30.82 | 2.65 |
| 11/18 | 1,524 | 1,526 | 1,516 | 1,517 | -0.46% | 25,100 | 214億2974万 | +0.53% | 30.74 | 2.64 |
| 11/17 | 1,518 | 1,529 | 1,516 | 1,524 | 0% | 15,800 | 215億2863万 | +1.06% | 30.88 | 2.66 |
| 11/14 | 1,526 | 1,526 | 1,516 | 1,524 | -0.13% | 17,700 | 215億2863万 | +1.13% | 30.88 | 2.66 |
| 11/13 | 1,520 | 1,530 | 1,518 | 1,526 | +0.46% | 24,900 | 215億5688万 | +1.26% | 30.92 | 2.66 |
| 11/12 | 1,528 | 1,531 | 1,519 | 1,519 | -0.07% | 25,800 | 214億5800万 | +0.8% | 30.78 | 2.65 |
| 11/11 | 1,518 | 1,520 | 1,505 | 1,520 | +0.33% | 18,600 | 214億7212万 | +0.86% | 30.8 | 2.65 |
| 11/10 | 1,501 | 1,515 | 1,495 | 1,515 | +1.61% | 21,900 | 214億149万 | +0.66% | 30.7 | 2.64 |
| 11/07 | 1,490 | 1,500 | 1,487 | 1,491 | -0.07% | 42,800 | 210億6246万 | -0.86% | 30.21 | 2.6 |
| 11/06 | 1,492 | 1,499 | 1,491 | 1,492 | 0% | 20,100 | 210億7658万 | -0.8% | 30.23 | 2.6 |
| 11/05 | 1,504 | 1,504 | 1,487 | 1,492 | -0.53% | 46,100 | 210億7658万 | -0.86% | 30.23 | 2.6 |
| 11/04 | 1,509 | 1,511 | 1,499 | 1,500 | -0.46% | 35,700 | 211億8960万 | -0.4% | 30.39 | 2.61 |
| 10/31 | 1,516 | 1,519 | 1,503 | 1,507 | 0% | 16,800 | 212億8848万 | 0% | 30.53 | 2.63 |
| 10/30 | 1,503 | 1,515 | 1,501 | 1,507 | +0.47% | 39,400 | 212億8848万 | -0.07% | 30.53 | 2.63 |
| 10/29 | 1,517 | 1,517 | 1,496 | 1,500 | -0.73% | 29,000 | 211億8960万 | -0.6% | 30.39 | 2.61 |
| 10/28 | 1,541 | 1,545 | 1,500 | 1,511 | -2.52% | 38,000 | 213億4499万 | +0.13% | 30.62 | 2.63 |
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 | |
| 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 | 1,790 2026/3/27 | 66,900 | 253億8792万 | +1.82% 1,758 | |||
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）
- 2026/03/27 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
1,051円（2022/12/23） - 70%（1.7倍）
1,790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。
