ブリッジコンサルティンググループ（9225）の株価チャート
株価
5/29
- 前日 (5/28)
- 992
- 始値
- 980
- 高値
- 998
- 安値
- 979
- 終値 +0.6%
- 998
- 出来高 -19.35%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.2%
996 - 株価（25日）
移動平均値 - -6.11%
1,063 - 出来高（5日）
移動平均値 - +20.19%
2,080
2025/12/08～2026/05/29
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 | ||||||||||
| 05/29 | 980 | 998 | 979 | 998 | +0.6% | 2,500 | 21億6336万 | -6.11% | 18.49 | 1.65 |
| 05/28 | 999 | 999 | 980 | 992 | -0.6% | 3,100 | 21億5035万 | -7.03% | 18.38 | 1.64 |
| 05/27 | 999 | 999 | 985 | 998 | -0.1% | 2,200 | 21億6336万 | -6.9% | 18.49 | 1.65 |
| 05/26 | 987 | 999 | 987 | 999 | +0.81% | 800 | 21億6553万 | -7.16% | 18.51 | 1.65 |
| 05/25 | 997 | 1,000 | 991 | 991 | -0.7% | 1,800 | 21億4819万 | -8.24% | 18.36 | 1.63 |
| 05/22 | 996 | 998 | 990 | 998 | -0.6% | 500 | 21億6336万 | -7.93% | 18.49 | 1.65 |
| 05/21 | 1,007 | 1,007 | 992 | 1,004 | +0.5% | 1,000 | 21億7637万 | -7.64% | 18.61 | 1.66 |
| 05/20 | 1,007 | 1,007 | 991 | 999 | -0.89% | 500 | 21億6553万 | -8.35% | 18.51 | 1.65 |
| 05/19 | 1,012 | 1,012 | 1,000 | 1,008 | +1.1% | 1,000 | 21億8504万 | -7.86% | 18.68 | 1.66 |
| 05/18 | 991 | 1,039 | 991 | 997 | -7.77% | 6,200 | 21億6119万 | -9.2% | 18.48 | 1.64 |
| 05/15 | 1,097 | 1,097 | 1,081 | 1,081 | -0.92% | 3,200 | 23億4328万 | -1.91% | 20.03 | 1.78 |
| 05/14 | 1,091 | 1,091 | 1,091 | 1,091 | -1.18% | 100 | 23億6496万 | -1.09% | 20.22 | 1.8 |
| 05/13 | 1,104 | 1,104 | 1,104 | 1,104 | +1.56% | 200 | 23億9314万 | +0.09% | 20.46 | 1.82 |
| 05/12 | 1,087 | 1,087 | 1,087 | 1,087 | 0% | 200 | 23億5628万 | -1.54% | 20.14 | 1.79 |
| 05/11 | 1,090 | 1,100 | 1,087 | 1,087 | -1.18% | 700 | 23億5628万 | -1.72% | 20.14 | 1.79 |
| 05/08 | 1,088 | 1,100 | 1,088 | 1,100 | +1.1% | 200 | 23億8447万 | -0.63% | 20.38 | 1.81 |
| 05/07 | 1,098 | 1,113 | 1,088 | 1,088 | -0.91% | 3,400 | 23億5845万 | -1.89% | 20.16 | 1.79 |
| 05/01 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 300 | 23億8013万 | -1.08% | 20.35 | 1.81 |
| 04/30 | 1,100 | 1,109 | 1,097 | 1,097 | -0.63% | 1,100 | 23億7796万 | -1.17% | 20.33 | 1.81 |
| 04/28 | 1,093 | 1,134 | 1,093 | 1,104 | +1.01% | 12,800 | 23億9314万 | -0.54% | 20.46 | 1.82 |
| 04/27 | 1,115 | 1,115 | 1,093 | 1,093 | -3.79% | 2,500 | 23億6929万 | -1.8% | 20.25 | 1.8 |
| 04/24 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 24億6250万 | +1.88% | 21.05 | 1.87 |
| 04/23 | 1,120 | 1,136 | 1,116 | 1,136 | -2.57% | 500 | 24億6250万 | +1.7% | 21.05 | 1.87 |
| 04/21 | 1,113 | 1,170 | 1,111 | 1,166 | +4.95% | 2,800 | 25億2753万 | +4.2% | 21.61 | 1.92 |
| 04/20 | 1,111 | 1,111 | 1,111 | 1,111 | +0.09% | 100 | 24億831万 | -0.98% | 20.59 | 1.83 |
| 04/17 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 100 | 24億614万 | -1.33% | 20.57 | 1.83 |
| 04/15 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 300 | 24億614万 | -1.68% | 20.57 | 1.83 |
| 04/14 | 1,105 | 1,110 | 1,105 | 1,110 | +2.3% | 300 | 24億614万 | -1.94% | 20.57 | 1.83 |
| 04/09 | 1,085 | 1,085 | 1,085 | 1,085 | -0.37% | 100 | 23億5195万 | -4.32% | 20.11 | 1.79 |
| 04/08 | 1,089 | 1,089 | 1,089 | 1,089 | +0.65% | 100 | 23億6062万 | -4.22% | 20.18 | 1.8 |
| 04/07 | 1,082 | 1,082 | 1,082 | 1,082 | +0.28% | 300 | 23億4545万 | -4.92% | 20.05 | 1.78 |
| 04/06 | 1,080 | 1,080 | 1,079 | 1,079 | -2.79% | 300 | 23億3894万 | -5.18% | 20 | 1.78 |
| 04/02 | 1,120 | 1,120 | 1,080 | 1,110 | +1.83% | 500 | 24億614万 | -2.46% | 20.57 | 1.83 |
| 04/01 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | 23億6279万 | -4.22% | 20.2 | 1.8 |
| 03/30 | 1,072 | 1,100 | 1,072 | 1,100 | -0.18% | 200 | 23億8447万 | -3.34% | 20.38 | 1.81 |
| 03/27 | 1,130 | 1,130 | 1,100 | 1,102 | +0.18% | 1,100 | 23億8880万 | -3.16% | 20.42 | 1.82 |
| 03/26 | 1,110 | 1,110 | 1,100 | 1,100 | -3.17% | 400 | 23億8447万 | -3.42% | 20.38 | 1.81 |
| 03/25 | 1,155 | 1,155 | 1,136 | 1,136 | +0.98% | 300 | 24億6250万 | -0.18% | 21.05 | 1.87 |
| 03/24 | 1,095 | 1,125 | 1,092 | 1,125 | 0% | 1,100 | 24億3866万 | -1.06% | 20.85 | 1.85 |
| 03/23 | 1,095 | 1,125 | 1,095 | 1,125 | -1.06% | 500 | 24億3866万 | -0.88% | 20.85 | 1.85 |
| 03/18 | 1,137 | 1,137 | 1,137 | 1,137 | +0.89% | 600 | 24億6467万 | +0.26% | 21.07 | 1.87 |
| 03/17 | 1,125 | 1,127 | 1,125 | 1,127 | +2.92% | 200 | 24億4299万 | -0.44% | 20.88 | 1.86 |
| 03/12 | 1,095 | 1,095 | 1,095 | 1,095 | -0.18% | 100 | 23億7363万 | -3.1% | 20.29 | 1.81 |
| 03/09 | 1,113 | 1,157 | 1,091 | 1,097 | -6.48% | 700 | 23億7796万 | -2.92% | 20.33 | 1.81 |
| 03/05 | 1,173 | 1,173 | 1,173 | 1,173 | +2.62% | 100 | 25億4271万 | +3.81% | 21.74 | 1.93 |
| 03/04 | 1,089 | 1,153 | 1,084 | 1,143 | -3.05% | 1,100 | 24億7768万 | +1.42% | 21.18 | 1.88 |
| 03/03 | 1,179 | 1,179 | 1,149 | 1,179 | -2.08% | 1,500 | 25億5571万 | +4.89% | 21.85 | 1.94 |
| 03/02 | 1,214 | 1,228 | 1,204 | 1,204 | -1.95% | 400 | 26億991万 | +7.4% | 22.31 | 1.98 |
| 02/27 | 1,216 | 1,228 | 1,216 | 1,228 | +3.11% | 1,700 | 26億6193万 | +10.04% | 22.76 | 2.02 |
| 02/26 | 1,210 | 1,220 | 1,191 | 1,191 | -0.75% | 5,800 | 25億8173万 | +7.1% | 22.07 | 1.96 |
| 02/25 | 1,172 | 1,200 | 1,172 | 1,200 | +1.61% | 300 | 26億124万 | +8.21% | 22.24 | 1.98 |
| 02/24 | 1,185 | 1,219 | 1,165 | 1,181 | +1.64% | 3,200 | 25億6005万 | +6.68% | 21.89 | 1.95 |
| 02/20 | 1,162 | 1,162 | 1,162 | 1,162 | -1.02% | 100 | 25億1886万 | +5.16% | 21.53 | 1.92 |
| 02/19 | 1,102 | 1,174 | 1,102 | 1,174 | +6.53% | 2,300 | 25億4487万 | +6.44% | 21.76 | 1.94 |
| 02/18 | 1,106 | 1,117 | 1,102 | 1,102 | +1.1% | 600 | 23億8880万 | +0.09% | 20.42 | 1.82 |
| 02/17 | 1,088 | 1,090 | 1,085 | 1,090 | +0.09% | 1,300 | 23億6279万 | -1.09% | 20.2 | 1.8 |
| 02/16 | 1,095 | 1,116 | 1,086 | 1,089 | -0.55% | 2,100 | 23億6062万 | -1.36% | 20.18 | 1.8 |
| 02/13 | 1,090 | 1,106 | 1,085 | 1,095 | -0.45% | 2,300 | 23億7363万 | -0.73% | 20.29 | 1.81 |
| 02/12 | 1,093 | 1,100 | 1,093 | 1,100 | +0.73% | 400 | 23億8447万 | -0.18% | 20.38 | 1.81 |
| 02/10 | 1,120 | 1,120 | 1,092 | 1,092 | -2.5% | 200 | 23億6712万 | -1% | 20.24 | 1.8 |
| 02/09 | 1,081 | 1,121 | 1,081 | 1,120 | +3.51% | 700 | 24億2782万 | +1.45% | 20.76 | 1.85 |
| 02/06 | 1,082 | 1,082 | 1,082 | 1,082 | -2.08% | 100 | 23億4545万 | -1.73% | 20.05 | 1.78 |
| 02/04 | 1,085 | 1,105 | 1,085 | 1,105 | +1.66% | 600 | 23億9530万 | +0.36% | 20.48 | 1.82 |
| 02/03 | 1,087 | 1,087 | 1,087 | 1,087 | -0.55% | 100 | 23億5628万 | -1.27% | 20.14 | 1.79 |
| 02/02 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 600 | 23億6929万 | -0.82% | 20.25 | 1.8 |
| 01/30 | 1,110 | 1,110 | 1,093 | 1,093 | +0.74% | 200 | 23億6929万 | -1% | 20.25 | 1.8 |
| 01/29 | 1,085 | 1,085 | 1,085 | 1,085 | +0.74% | 100 | 23億5195万 | -1.99% | 20.11 | 1.79 |
| 01/27 | 1,132 | 1,132 | 1,077 | 1,077 | -2.27% | 1,600 | 23億3461万 | -2.97% | 19.96 | 1.78 |
| 01/26 | 1,114 | 1,114 | 1,084 | 1,102 | +1.1% | 700 | 23億8880万 | -0.99% | 20.42 | 1.82 |
| 01/23 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 1,700 | 23億6279万 | -2.24% | 20.2 | 1.8 |
| 01/22 | 1,090 | 1,090 | 1,090 | 1,090 | +0.74% | 100 | 23億6017万 | -2.33% | 20.2 | 1.79 |
| 01/21 | 1,091 | 1,091 | 1,082 | 1,082 | -1.73% | 300 | 23億4285万 | -3.31% | 20.05 | 1.78 |
| 01/20 | 1,098 | 1,128 | 1,098 | 1,101 | -2.39% | 700 | 23億8399万 | -1.78% | 20.4 | 1.81 |
| 01/19 | 1,120 | 1,130 | 1,120 | 1,128 | +1.35% | 500 | 24億4245万 | +0.45% | 20.9 | 1.86 |
| 01/16 | 1,123 | 1,123 | 1,108 | 1,113 | -2.28% | 1,700 | 24億997万 | -1.07% | 20.63 | 1.83 |
| 01/15 | 1,135 | 1,139 | 1,135 | 1,139 | +1.52% | 300 | 24億6627万 | +1.06% | 21.11 | 1.88 |
| 01/14 | 1,134 | 1,134 | 1,117 | 1,122 | -1.06% | 800 | 24億2946万 | -0.62% | 20.79 | 1.85 |
| 01/13 | 1,134 | 1,134 | 1,134 | 1,134 | +0.71% | 100 | 24億5545万 | +0.27% | 21.01 | 1.87 |
| 01/09 | 1,092 | 1,134 | 1,080 | 1,126 | +1.17% | 1,500 | 24億3812万 | -0.62% | 20.87 | 1.85 |
| 01/08 | 1,125 | 1,150 | 1,093 | 1,113 | -1.68% | 1,800 | 24億997万 | -2.2% | 20.63 | 1.83 |
| 01/07 | 1,095 | 1,171 | 1,065 | 1,132 | +5.3% | 5,100 | 24億5111万 | -0.88% | 20.98 | 1.86 |
| 01/06 | 1,078 | 1,089 | 1,050 | 1,075 | -0.56% | 6,000 | 23億2769万 | -6.03% | 19.92 | 1.77 |
| 01/05 | 1,083 | 1,121 | 1,058 | 1,081 | -2.88% | 8,600 | 23億4068万 | -6% | 20.03 | 1.78 |
| 2025 | ||||||||||
| 12/30 | 1,077 | 1,121 | 1,068 | 1,113 | +0.54% | 700 | 24億997万 | -3.8% | 20.63 | 1.81 |
| 12/29 | 1,106 | 1,108 | 1,099 | 1,107 | +4.14% | 3,400 | 23億9698万 | -4.73% | 20.51 | 1.8 |
| 12/26 | 1,081 | 1,098 | 1,031 | 1,063 | -1.85% | 4,900 | 23億171万 | -8.99% | 19.7 | 1.73 |
| 12/25 | 1,118 | 1,126 | 1,053 | 1,083 | -1.72% | 2,600 | 23億4501万 | -7.59% | 20.07 | 1.76 |
| 12/24 | 1,116 | 1,116 | 1,102 | 1,102 | -1.43% | 1,700 | 23億8616万 | -6.29% | 20.42 | 1.79 |
| 12/23 | 1,129 | 1,140 | 1,115 | 1,118 | -1.93% | 2,100 | 24億2047万 | -5.25% | 20.72 | 1.82 |
| 12/22 | 1,138 | 1,160 | 1,124 | 1,140 | -2.4% | 1,200 | 24億6810万 | -3.63% | 21.13 | 1.85 |
| 12/19 | 1,138 | 1,168 | 1,138 | 1,168 | +1.21% | 200 | 25億2872万 | -1.68% | 21.64 | 1.9 |
| 12/18 | 1,152 | 1,154 | 1,152 | 1,154 | +0.87% | 1,300 | 24億9841万 | -3.19% | 21.39 | 1.88 |
| 12/17 | 1,154 | 1,154 | 1,142 | 1,144 | -0.52% | 1,700 | 24億7676万 | -4.51% | 21.2 | 1.86 |
| 12/16 | 1,122 | 1,151 | 1,122 | 1,150 | +2.86% | 1,200 | 24億8975万 | -4.41% | 21.31 | 1.87 |
| 12/15 | 1,164 | 1,164 | 1,118 | 1,118 | -3.95% | 1,400 | 24億2047万 | -7.37% | 20.72 | 1.82 |
| 12/12 | 1,152 | 1,164 | 1,145 | 1,164 | +1.48% | 2,000 | 25億2006万 | -3.96% | 21.57 | 1.89 |
| 12/11 | 1,141 | 1,157 | 1,140 | 1,147 | +0.61% | 800 | 24億8325万 | -5.83% | 21.26 | 1.86 |
| 12/10 | 1,178 | 1,180 | 1,140 | 1,140 | -3.23% | 1,900 | 24億6810万 | -6.94% | 21.13 | 1.85 |
| 12/09 | 1,155 | 1,200 | 1,150 | 1,178 | +1.03% | 4,100 | 25億5037万 | -4.46% | 21.83 | 1.91 |
| 12/08 | 1,180 | 1,210 | 1,112 | 1,166 | -1.19% | 3,900 | 25億2439万 | -5.74% | 21.61 | 1.89 |
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 | |
| 2023年 9月期 | 6,800 7/4 6/30 | 2,400 9/13 | 1,862,100 7/4 | 138億1352万 | 48億8616万 | +6.17% 9/28 | -33.73% 8/15 |
| 2024年 9月期 | 2,886 10/2 | 1,150 8/6 | 124,000 3/5 | 58億7820万 | 23億7371万 | +16.45% 11/29 | -23.14% 2/15 |
| 2025年 9月期 | 1,480 9/8 | 854 4/9 | 140,000 6/4 | 30億5620万 | 17億6351万 | +12.03% 2/20 | -19.88% 4/9 |
| 最新 | 998 2026/5/29 | 2,500 | 21億6336万 | -6.11% 1,063 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/29 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
854円（2025/04/09） - 17%（1.17倍）
998円（5/29）
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。
