バリュエンス HD（9270）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,687
- 始値
- 2,750
- 高値
- 2,765
- 安値
- 2,661
- 終値 -0.86%
- 2,664
- 出来高 -53.88%
- 130,600
乖離率
- 株価（5日）
移動平均値 - +0.53%
2,650 - 株価（25日）
移動平均値 - +30.52%
2,041 - 出来高（5日）
移動平均値 - -60.41%
329,900
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,750 | 2,765 | 2,661 | 2,664 | -0.86% | 130,600 | 370億9982万 | +30.52% | 11.7 | 3.73 |
| 04/16 | 2,676 | 2,791 | 2,657 | 2,687 | +1.36% | 283,200 | 374億2012万 | +33.81% | 11.8 | 3.76 |
| 04/15 | 2,611 | 2,698 | 2,580 | 2,651 | -0.26% | 254,400 | 369億1878万 | +34.3% | 11.64 | 3.71 |
| 04/14 | 2,681 | 2,780 | 2,556 | 2,658 | +2.59% | 964,400 | 370億1626万 | +37.15% | 11.67 | 3.72 |
| 04/13 | 2,591 | 2,591 | 2,591 | 2,591 | +23.91% | 16,900 | 360億8319万 | +36.37% | 11.38 | 3.62 |
| 04/10 | 2,153 | 2,160 | 2,064 | 2,091 | -2.61% | 259,600 | 291億2001万 | +12% | 9.18 | 2.92 |
| 04/09 | 2,116 | 2,161 | 2,094 | 2,147 | +1.8% | 161,200 | 298億9989万 | +15.99% | 9.43 | 3 |
| 04/08 | 2,125 | 2,148 | 2,089 | 2,109 | +1.64% | 154,300 | 293億7069万 | +15.18% | 9.26 | 2.95 |
| 04/07 | 2,076 | 2,124 | 2,052 | 2,075 | +0.05% | 142,800 | 288億9719万 | +14.2% | 9.11 | 2.9 |
| 04/06 | 2,117 | 2,139 | 2,047 | 2,074 | +4.91% | 195,100 | 288億8327万 | +14.65% | 9.11 | 2.9 |
| 04/03 | 1,927 | 2,012 | 1,927 | 1,977 | +4.05% | 216,800 | 275億3241万 | +9.83% | 8.68 | 2.77 |
| 04/02 | 1,880 | 1,930 | 1,860 | 1,900 | +2.21% | 217,700 | 264億6008万 | +6.15% | 8.34 | 2.66 |
| 04/01 | 1,786 | 1,867 | 1,782 | 1,859 | +7.77% | 99,300 | 258億8910万 | +4.15% | 8.16 | 2.6 |
| 03/31 | 1,750 | 1,789 | 1,723 | 1,725 | -2.82% | 87,100 | 240億2297万 | -3.09% | 7.57 | 2.41 |
| 03/30 | 1,735 | 1,785 | 1,709 | 1,775 | -1.61% | 115,100 | 247億1928万 | -0.28% | 7.79 | 2.48 |
| 03/27 | 1,785 | 1,831 | 1,780 | 1,804 | +0.17% | 49,800 | 251億2315万 | +1.46% | 7.92 | 2.52 |
| 03/26 | 1,829 | 1,856 | 1,787 | 1,801 | -1.53% | 55,700 | 250億8137万 | +1.46% | 7.91 | 2.52 |
| 03/25 | 1,797 | 1,844 | 1,795 | 1,829 | +4.1% | 85,800 | 254億7131万 | +3.22% | 8.03 | 2.56 |
| 03/24 | 1,735 | 1,757 | 1,701 | 1,757 | +4.52% | 44,000 | 244億6861万 | -0.73% | 7.72 | 2.46 |
| 03/23 | 1,712 | 1,725 | 1,669 | 1,681 | -5.72% | 145,700 | 234億1021万 | -4.81% | 7.38 | 2.35 |
| 03/19 | 1,849 | 1,851 | 1,759 | 1,783 | -5.61% | 122,300 | 248億3069万 | +0.79% | 7.83 | 2.49 |
| 03/18 | 1,882 | 1,899 | 1,854 | 1,889 | +2.55% | 50,300 | 263億689万 | +6.72% | 8.3 | 2.64 |
| 03/17 | 1,876 | 1,876 | 1,822 | 1,842 | +0.33% | 42,000 | 256億5235万 | +4.3% | 8.09 | 2.58 |
| 03/16 | 1,806 | 1,850 | 1,795 | 1,836 | +0.66% | 55,200 | 255億6879万 | +4.2% | 8.06 | 2.57 |
| 03/13 | 1,775 | 1,877 | 1,717 | 1,824 | -0.82% | 142,200 | 254億168万 | +3.64% | 8.01 | 2.55 |
| 03/12 | 1,807 | 1,924 | 1,795 | 1,839 | -0.11% | 108,000 | 256億1057万 | +4.49% | 8.08 | 2.57 |
| 03/11 | 1,768 | 1,867 | 1,768 | 1,841 | +5.56% | 126,200 | 256億3842万 | +4.9% | 8.08 | 2.58 |
| 03/10 | 1,725 | 1,760 | 1,701 | 1,744 | +2.89% | 51,700 | 242億8757万 | -0.51% | 7.66 | 2.44 |
| 03/09 | 1,661 | 1,702 | 1,639 | 1,695 | -4.4% | 114,300 | 236億518万 | -3.42% | 7.44 | 2.37 |
| 03/06 | 1,687 | 1,805 | 1,680 | 1,773 | +4.29% | 111,000 | 246億9143万 | +0.74% | 7.79 | 2.48 |
| 03/05 | 1,705 | 1,750 | 1,665 | 1,700 | +3.72% | 119,600 | 236億7481万 | -3.41% | 7.47 | 2.38 |
| 03/04 | 1,728 | 1,732 | 1,610 | 1,639 | -6.61% | 272,800 | 228億2530万 | -7.19% | 7.2 | 2.29 |
| 03/03 | 1,851 | 1,851 | 1,746 | 1,755 | -6.3% | 96,500 | 244億4076万 | -0.96% | 7.71 | 2.45 |
| 03/02 | 1,841 | 1,943 | 1,841 | 1,873 | +0.48% | 190,200 | 260億8407万 | +5.52% | 8.22 | 2.62 |
| 02/27 | 1,759 | 1,865 | 1,750 | 1,864 | +7.68% | 139,800 | 259億5873万 | +5.01% | 8.19 | 2.64 |
| 02/26 | 1,754 | 1,754 | 1,724 | 1,731 | -1.37% | 37,000 | 241億652万 | -2.48% | 7.6 | 2.45 |
| 02/25 | 1,756 | 1,780 | 1,732 | 1,755 | +0.8% | 68,100 | 244億4076万 | -1.57% | 7.71 | 2.48 |
| 02/24 | 1,710 | 1,763 | 1,703 | 1,741 | +0.99% | 45,300 | 242億4579万 | -2.79% | 7.65 | 2.46 |
| 02/20 | 1,710 | 1,729 | 1,700 | 1,724 | -0.17% | 42,000 | 240億904万 | -4.17% | 7.57 | 2.44 |
| 02/19 | 1,760 | 1,772 | 1,708 | 1,727 | -0.17% | 69,800 | 240億5082万 | -4.32% | 7.58 | 2.44 |
| 02/18 | 1,725 | 1,755 | 1,705 | 1,730 | -0.29% | 76,600 | 240億9260万 | -4.42% | 7.6 | 2.45 |
| 02/17 | 1,779 | 1,780 | 1,721 | 1,735 | -1.42% | 99,100 | 241億6223万 | -3.88% | 7.62 | 2.45 |
| 02/16 | 1,707 | 1,763 | 1,696 | 1,760 | +5.58% | 75,000 | 245億1039万 | -1.57% | 7.73 | 2.49 |
| 02/13 | 1,730 | 1,755 | 1,650 | 1,667 | -5.01% | 133,000 | 232億1524万 | -5.66% | 7.32 | 2.36 |
| 02/12 | 1,810 | 1,824 | 1,730 | 1,755 | -3.68% | 119,300 | 244億4076万 | +0.46% | 7.71 | 2.48 |
| 02/10 | 1,782 | 1,862 | 1,773 | 1,822 | +2.71% | 92,500 | 253億7382万 | +5.81% | 8 | 2.58 |
| 02/09 | 1,790 | 1,792 | 1,742 | 1,774 | +1.14% | 62,100 | 247億536万 | +4.85% | 7.79 | 2.51 |
| 02/06 | 1,782 | 1,796 | 1,742 | 1,754 | -1.68% | 91,200 | 244億2683万 | +5.22% | 7.7 | 2.48 |
| 02/05 | 1,820 | 1,852 | 1,780 | 1,784 | -1.38% | 59,000 | 248億4462万 | +8.71% | 7.83 | 2.52 |
| 02/04 | 1,737 | 1,817 | 1,737 | 1,809 | +4.33% | 121,400 | 251億9278万 | +12.01% | 7.94 | 2.56 |
| 02/03 | 1,770 | 1,788 | 1,706 | 1,734 | -2.25% | 124,400 | 241億4830万 | +8.92% | 7.61 | 2.45 |
| 02/02 | 1,768 | 1,808 | 1,760 | 1,774 | -1.88% | 99,200 | 247億536万 | +13.28% | 7.79 | 2.51 |
| 01/30 | 1,801 | 1,850 | 1,789 | 1,808 | -0.22% | 113,400 | 251億7885万 | +17.63% | 7.94 | 2.56 |
| 01/29 | 1,800 | 1,834 | 1,762 | 1,812 | +1.8% | 77,100 | 252億3456万 | +20.4% | 7.96 | 2.56 |
| 01/28 | 1,812 | 1,826 | 1,766 | 1,780 | -3.52% | 94,900 | 247億8892万 | +20.92% | 7.82 | 2.52 |
| 01/27 | 1,784 | 1,856 | 1,750 | 1,845 | +3.02% | 126,600 | 256億9413万 | +28.21% | 8.1 | 2.61 |
| 01/26 | 1,827 | 1,863 | 1,764 | 1,791 | -1.92% | 180,300 | 249億4211万 | +27.75% | 7.86 | 2.53 |
| 01/23 | 1,850 | 1,850 | 1,813 | 1,826 | -2.35% | 114,300 | 254億2953万 | +33.48% | 8.02 | 2.58 |
| 01/22 | 1,900 | 1,900 | 1,815 | 1,870 | -0.11% | 157,000 | 260億4229万 | +40.39% | 8.21 | 2.65 |
| 01/21 | 1,912 | 1,941 | 1,860 | 1,872 | -3.36% | 148,900 | 260億7014万 | +44.78% | 8.22 | 2.65 |
| 01/20 | 1,925 | 1,955 | 1,840 | 1,937 | -0.41% | 182,200 | 269億7535万 | +54.34% | 8.51 | 2.74 |
| 01/19 | 1,950 | 1,979 | 1,911 | 1,945 | +0.15% | 180,800 | 270億8677万 | +60.21% | 8.54 | 2.75 |
| 01/16 | 1,869 | 1,950 | 1,860 | 1,942 | +4.24% | 357,500 | 270億4499万 | +65.42% | 8.53 | 2.75 |
| 01/15 | 1,817 | 1,863 | 1,775 | 1,863 | +0.32% | 415,900 | 259億4480万 | +64.43% | 8.18 | 2.64 |
| 01/14 | 1,729 | 1,875 | 1,601 | 1,857 | +15.41% | 1,759,400 | 258億6125万 | +69.43% | 8.15 | 2.63 |
| 01/13 | 1,609 | 1,609 | 1,609 | 1,609 | +22.92% | 122,500 | 224億751万 | +51.94% | 7.07 | 2.28 |
| 01/09 | 1,239 | 1,525 | 1,212 | 1,309 | +6.86% | 1,198,300 | 182億2960万 | +26.96% | 5.75 | 1.85 |
| 01/08 | 1,183 | 1,227 | 1,154 | 1,225 | +3.73% | 184,700 | 170億5979万 | +20.69% | 5.38 | 1.73 |
| 01/07 | 1,182 | 1,238 | 1,136 | 1,181 | +5.26% | 177,900 | 164億4703万 | +17.75% | 5.19 | 1.67 |
| 01/06 | 1,085 | 1,137 | 1,084 | 1,122 | +3.13% | 77,500 | 156億2537万 | +12.88% | 4.93 | 1.59 |
| 01/05 | 1,118 | 1,132 | 1,075 | 1,088 | -5.23% | 116,800 | 151億5187万 | +10.46% | 4.78 | 1.54 |
| 2025 | ||||||||||
| 12/30 | 1,105 | 1,150 | 1,100 | 1,148 | +4.55% | 86,400 | 159億8746万 | +17.38% | 5.04 | 1.62 |
| 12/29 | 1,134 | 1,186 | 1,083 | 1,098 | -3.09% | 141,300 | 150億9141万 | +13.31% | 4.82 | 1.53 |
| 12/26 | 1,214 | 1,232 | 1,130 | 1,133 | -7.59% | 234,900 | 155億7247万 | +17.78% | 4.98 | 1.58 |
| 12/25 | 1,144 | 1,240 | 1,100 | 1,226 | +11.96% | 435,000 | 168億5070万 | +28.65% | 5.38 | 1.71 |
| 12/24 | 1,052 | 1,100 | 1,051 | 1,095 | +4.09% | 199,600 | 150億5018万 | +16.37% | 4.81 | 1.53 |
| 12/23 | 1,000 | 1,057 | 973 | 1,052 | +5.2% | 212,600 | 144億5917万 | +12.75% | 4.62 | 1.47 |
| 12/22 | 983 | 1,030 | 970 | 1,000 | +2.04% | 97,700 | 137億4446万 | +7.76% | 4.39 | 1.4 |
| 12/19 | 951 | 984 | 950 | 980 | +3.16% | 40,100 | 134億6957万 | +5.72% | 4.3 | 1.37 |
| 12/18 | 934 | 971 | 915 | 950 | +1.71% | 47,000 | 130億5723万 | +2.48% | 4.17 | 1.33 |
| 12/17 | 925 | 934 | 922 | 934 | +0.21% | 6,400 | 128億3732万 | +0.65% | 4.1 | 1.3 |
| 12/16 | 923 | 939 | 916 | 932 | +1.19% | 18,300 | 128億983万 | +0.22% | 4.09 | 1.3 |
| 12/15 | 927 | 928 | 908 | 921 | +0.77% | 12,400 | 126億5864万 | -1.18% | 4.04 | 1.29 |
| 12/12 | 895 | 919 | 895 | 914 | +0.44% | 10,700 | 125億6243万 | -2.14% | 4.01 | 1.28 |
| 12/11 | 918 | 926 | 882 | 910 | -1.73% | 15,800 | 125億745万 | -2.67% | 4 | 1.27 |
| 12/10 | 924 | 928 | 912 | 926 | +0.33% | 21,900 | 127億2736万 | -1.17% | 4.07 | 1.29 |
| 12/09 | 926 | 931 | 911 | 923 | -0.32% | 6,600 | 126億8613万 | -1.6% | 4.05 | 1.29 |
| 12/08 | 922 | 929 | 911 | 926 | -1.17% | 10,900 | 127億2736万 | -1.59% | 4.07 | 1.29 |
| 12/05 | 944 | 944 | 915 | 937 | -0.85% | 14,000 | 128億7855万 | -0.64% | 4.11 | 1.31 |
| 12/04 | 900 | 945 | 900 | 945 | +5% | 43,000 | 129億8851万 | +0.11% | 4.15 | 1.32 |
| 12/03 | 904 | 911 | 900 | 900 | -0.99% | 10,100 | 123億7001万 | -4.86% | 3.95 | 1.26 |
| 12/02 | 922 | 922 | 900 | 909 | -1.94% | 17,000 | 124億9371万 | -4.42% | 3.99 | 1.27 |
| 12/01 | 927 | 935 | 910 | 927 | -1.59% | 22,700 | 127億4111万 | -2.93% | 4.07 | 1.29 |
| 11/28 | 918 | 942 | 914 | 942 | +2.61% | 19,700 | 129億4728万 | -1.67% | 4.14 | 1.5 |
| 11/27 | 911 | 928 | 910 | 918 | +0.77% | 10,900 | 126億1741万 | -4.38% | 4.03 | 1.47 |
| 11/26 | 918 | 922 | 906 | 911 | 0% | 12,800 | 125億2120万 | -5.4% | 4 | 1.45 |
| 11/25 | 926 | 928 | 910 | 911 | -1.62% | 15,300 | 125億2120万 | -5.5% | 4 | 1.45 |
| 11/21 | 909 | 933 | 909 | 926 | +0.76% | 8,000 | 127億2736万 | -4.04% | 4.07 | 1.48 |
| 11/20 | 924 | 925 | 918 | 919 | +0.88% | 13,000 | 126億3115万 | -4.67% | 4.04 | 1.47 |
| 11/19 | 919 | 919 | 903 | 911 | +0.77% | 18,300 | 125億2120万 | -5.4% | 4 | 1.45 |
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 | |
| 2018年 8月期 | 3,770 7,540 4/6 | 1,785 3,570 3/23 | 7,866,400 3,933,200 3/22 | 455億7089万 | 215億7666万 | +27.55% 10/1 | -15.89% 5/16 |
| 2019年 8月期 | 4,250 8,500 10/1 | 1,625 8/29 | 292,000 146,000 7/4 | 515億9933万 | 206億9231万 | +25.45% 7/4 | -22.81% 10/29 |
| 2020年 8月期 | 2,825 12/27 | 957 3/23 | 586,400 10/16 | 365億3660万 | 125億4513万 | +38.43% 10/6 | -37.2% 3/19 |
| 2021年 8月期 | 5,620 12/2 | 1,636 9/1 | 501,000 10/20 | 742億4997万 | 215億6634万 | +66.6% 10/19 | -21.22% 1/15 |
| 2022年 8月期 | 3,620 10/15 | 1,024 3/7 | 601,300 7/15 | 482億4073万 | 136億5444万 | +27% 7/29 | -37.59% 1/28 |
| 2023年 8月期 | 3,195 11/7 | 1,586 4/6 | 1,056,100 10/17 | 426億1088万 | 212億9609万 | +30.54% 10/18 | -24.04% 1/19 |
| 2024年 8月期 | 2,950 10/10 | 671 4/26 | 1,509,700 4/15 | 396億1127万 | 90億8060万 | +36.08% 7/22 | -37.11% 10/23 |
| 2025年 8月期 | 1,217 10/1 | 664 4/7 | 695,100 10/15 | 164億6960万 | 91億2632万 | +16% 8/20 | -28.72% 10/25 |
| 最新 | 2,664 2026/4/17 | 130,600 | 370億9982万 | +30.52% 2,041 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/04/17 vs 2025/12/30
- 132%（2.32倍）
- 過去安値
664円（2025/04/07） - 301%（4.01倍）
2,664円（4/17）
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。
