ブティックス（9272）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,404
- 始値
- 1,404
- 高値
- 1,404
- 安値
- 1,357
- 終値 -3.06%
- 1,361
- 出来高 +19.27%
- 13,000
乖離率
- 株価（5日）
移動平均値 - -2.58%
1,397 - 株価（25日）
移動平均値 - -6.72%
1,459 - 出来高（5日）
移動平均値 - +1.25%
12,840
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,404 | 1,404 | 1,357 | 1,361 | -3.06% | 13,000 | 138億2830万 | -6.72% | 9.39 | 5.27 |
| 08/18 | 1,407 | 1,422 | 1,385 | 1,404 | -0.71% | 10,900 | 142億6520万 | -4.23% | 9.69 | 5.44 |
| 08/17 | 1,428 | 1,428 | 1,405 | 1,414 | -0.14% | 5,300 | 143億6680万 | -4.01% | 9.76 | 5.48 |
| 08/14 | 1,396 | 1,426 | 1,396 | 1,416 | +1.87% | 28,200 | 143億8712万 | -4.13% | 9.77 | 5.49 |
| 08/13 | 1,407 | 1,416 | 1,390 | 1,390 | -1.21% | 6,800 | 141億2295万 | -6.08% | 9.59 | 5.39 |
| 08/12 | 1,409 | 1,422 | 1,402 | 1,407 | -0.14% | 6,500 | 142億9568万 | -5.32% | 9.71 | 5.45 |
| 08/10 | 1,413 | 1,429 | 1,409 | 1,409 | -0.21% | 9,100 | 143億1600万 | -5.56% | 9.72 | 5.46 |
| 08/07 | 1,421 | 1,475 | 1,406 | 1,412 | +2.77% | 37,100 | 143億4648万 | -5.68% | 9.75 | 5.47 |
| 08/06 | 1,437 | 1,437 | 1,341 | 1,374 | -4.38% | 31,000 | 139億6038万 | -8.46% | 9.48 | 5.32 |
| 08/05 | 1,533 | 1,533 | 1,430 | 1,437 | -5.34% | 24,600 | 146億49万 | -4.45% | 9.92 | 5.57 |
| 08/04 | 1,528 | 1,528 | 1,495 | 1,518 | +0.8% | 3,600 | 154億2348万 | +1.07% | 10.48 | 5.88 |
| 08/03 | 1,564 | 1,564 | 1,466 | 1,506 | -2.21% | 11,300 | 153億156万 | +0.47% | 10.39 | 5.84 |
| 07/31 | 1,524 | 1,540 | 1,524 | 1,540 | -0.45% | 3,100 | 156億4701万 | +2.94% | 10.63 | 5.97 |
| 07/30 | 1,487 | 1,550 | 1,466 | 1,547 | +4.03% | 17,400 | 157億1813万 | +3.62% | 10.68 | 5.99 |
| 07/29 | 1,447 | 1,487 | 1,417 | 1,487 | +2.91% | 20,400 | 151億851万 | -0.13% | 10.26 | 5.76 |
| 07/28 | 1,447 | 1,465 | 1,428 | 1,445 | -1.37% | 3,000 | 146億8177万 | -3.02% | 9.97 | 5.6 |
| 07/27 | 1,418 | 1,465 | 1,418 | 1,465 | +3.39% | 4,300 | 148億8498万 | -2.07% | 10.11 | 5.68 |
| 07/24 | 1,445 | 1,445 | 1,417 | 1,417 | -3.74% | 9,400 | 143億9728万 | -5.53% | 9.78 | 5.49 |
| 07/23 | 1,459 | 1,476 | 1,456 | 1,472 | +0.48% | 4,600 | 149億5610万 | -2.13% | 10.16 | 5.7 |
| 07/22 | 1,477 | 1,493 | 1,450 | 1,465 | -0.81% | 12,700 | 148億8498万 | -2.66% | 10.11 | 5.68 |
| 07/21 | 1,502 | 1,507 | 1,477 | 1,477 | -1.27% | 4,900 | 150億691万 | -1.66% | 10.19 | 5.72 |
| 07/17 | 1,507 | 1,518 | 1,480 | 1,496 | -1.71% | 12,800 | 151億9995万 | +0.07% | 10.33 | 5.8 |
| 07/16 | 1,548 | 1,548 | 1,520 | 1,522 | -1.23% | 4,500 | 154億6412万 | +2.35% | 10.5 | 5.9 |
| 07/15 | 1,542 | 1,550 | 1,521 | 1,541 | -0.32% | 11,600 | 156億5717万 | +4.19% | 10.64 | 5.97 |
| 07/14 | 1,550 | 1,586 | 1,546 | 1,546 | -0.45% | 13,900 | 157億797万 | +5.17% | 10.67 | 5.99 |
| 07/13 | 1,576 | 1,585 | 1,551 | 1,553 | -1.08% | 15,500 | 157億7910万 | +6.08% | 10.72 | 6.02 |
| 07/10 | 1,517 | 1,570 | 1,517 | 1,570 | +3.29% | 10,100 | 159億5182万 | +7.61% | 10.84 | 6.08 |
| 07/09 | 1,516 | 1,536 | 1,488 | 1,520 | +1.74% | 8,000 | 154億4380万 | +4.54% | 10.49 | 5.89 |
| 07/08 | 1,553 | 1,553 | 1,494 | 1,494 | -3.05% | 9,100 | 151億7963万 | +2.96% | 10.31 | 5.79 |
| 07/07 | 1,542 | 1,583 | 1,538 | 1,541 | +0.33% | 32,600 | 156億5717万 | +6.42% | 10.64 | 5.97 |
| 07/06 | 1,535 | 1,542 | 1,504 | 1,536 | -0.19% | 14,100 | 156億637万 | +6.3% | 10.6 | 5.95 |
| 07/03 | 1,487 | 1,539 | 1,483 | 1,539 | +2.06% | 13,900 | 156億3685万 | +6.65% | 10.62 | 5.96 |
| 07/02 | 1,469 | 1,517 | 1,459 | 1,508 | +3.15% | 15,100 | 153億2188万 | +4.87% | 10.41 | 5.84 |
| 07/01 | 1,400 | 1,470 | 1,396 | 1,462 | +4.88% | 16,400 | 148億5450万 | +1.95% | 10.09 | 5.66 |
| 06/30 | 1,445 | 1,447 | 1,366 | 1,394 | -3.06% | 23,600 | 141億6359万 | -2.72% | 9.62 | 5.4 |
| 06/29 | 1,416 | 1,466 | 1,416 | 1,438 | +1.55% | 7,300 | 146億1065万 | +0.28% | 9.92 | 5.57 |
| 06/26 | 1,433 | 1,447 | 1,408 | 1,416 | -3.21% | 18,600 | 143億8712万 | -1.32% | 9.77 | 5.48 |
| 06/25 | 1,487 | 1,487 | 1,435 | 1,463 | +0.34% | 9,000 | 148億6466万 | +1.81% | 10.1 | 5.66 |
| 06/24 | 1,548 | 1,548 | 1,441 | 1,458 | -4.2% | 17,400 | 148億1386万 | +1.53% | 10.06 | 5.64 |
| 06/23 | 1,570 | 1,579 | 1,522 | 1,522 | -3.91% | 25,900 | 154億6412万 | +5.99% | 10.5 | 5.89 |
| 06/22 | 1,593 | 1,633 | 1,569 | 1,584 | +0.64% | 27,600 | 160億9407万 | +10.61% | 10.93 | 6.13 |
| 06/19 | 1,508 | 1,599 | 1,508 | 1,574 | +4.45% | 34,300 | 159億9246万 | +10.69% | 10.86 | 6.09 |
| 06/18 | 1,481 | 1,535 | 1,429 | 1,507 | -0.13% | 64,000 | 153億1172万 | +6.5% | 10.4 | 5.83 |
| 06/17 | 1,441 | 1,589 | 1,421 | 1,509 | +9.27% | 91,600 | 153億3204万 | +6.79% | 10.42 | 5.84 |
| 06/16 | 1,334 | 1,381 | 1,317 | 1,381 | +5.9% | 16,000 | 140億3151万 | -2.81% | 9.53 | 5.35 |
| 06/15 | 1,300 | 1,311 | 1,283 | 1,304 | +1.01% | 98,000 | 132億4916万 | -8.94% | 9 | 5.05 |
| 06/12 | 1,312 | 1,328 | 1,279 | 1,291 | -1.6% | 104,800 | 131億1707万 | -10.6% | 8.91 | 5 |
| 06/11 | 1,300 | 1,316 | 1,272 | 1,312 | -0.83% | 40,000 | 133億3044万 | -9.89% | 9.06 | 5.08 |
| 06/10 | 1,399 | 1,399 | 1,304 | 1,323 | -5.5% | 44,500 | 134億4220万 | -9.88% | 9.13 | 5.12 |
| 06/09 | 1,420 | 1,429 | 1,400 | 1,400 | -2.03% | 10,300 | 142億2456万 | -5.34% | 9.66 | 5.42 |
| 06/08 | 1,446 | 1,460 | 1,415 | 1,429 | -1.72% | 8,300 | 145億1921万 | -3.97% | 9.86 | 5.53 |
| 06/05 | 1,400 | 1,485 | 1,400 | 1,454 | +1.82% | 32,600 | 147億7322万 | -2.74% | 10.04 | 5.63 |
| 06/04 | 1,418 | 1,460 | 1,410 | 1,428 | +0.71% | 20,800 | 145億905万 | -4.99% | 9.86 | 5.53 |
| 06/03 | 1,465 | 1,465 | 1,418 | 1,418 | -4.25% | 24,100 | 144億744万 | -6.03% | 9.79 | 5.49 |
| 06/02 | 1,456 | 1,498 | 1,449 | 1,481 | -0.27% | 13,000 | 150億4755万 | -2.44% | 10.22 | 5.73 |
| 06/01 | 1,415 | 1,498 | 1,415 | 1,485 | +5.92% | 21,800 | 150億8819万 | -2.62% | 10.25 | 5.75 |
| 05/29 | 1,420 | 1,447 | 1,402 | 1,402 | -1.27% | 11,700 | 142億4488万 | -8.43% | 9.68 | 5.43 |
| 05/28 | 1,408 | 1,450 | 1,382 | 1,420 | -0.7% | 18,000 | 144億2776万 | -7.79% | 9.8 | 5.5 |
| 05/27 | 1,423 | 1,432 | 1,420 | 1,430 | +0.49% | 6,100 | 145億2937万 | -7.56% | 9.87 | 5.54 |
| 05/26 | 1,439 | 1,446 | 1,400 | 1,423 | -3.13% | 19,900 | 144億5824万 | -8.37% | 9.82 | 5.51 |
| 05/25 | 1,432 | 1,494 | 1,431 | 1,469 | +1.03% | 14,700 | 149億2562万 | -5.83% | 10.14 | 5.69 |
| 05/22 | 1,421 | 1,475 | 1,418 | 1,454 | +0.62% | 26,800 | 147億7322万 | -7.09% | 10.04 | 5.63 |
| 05/21 | 1,459 | 1,484 | 1,445 | 1,445 | -0.96% | 13,000 | 146億8177万 | -7.9% | 9.97 | 5.59 |
| 05/20 | 1,418 | 1,483 | 1,417 | 1,459 | +2.24% | 19,600 | 148億2402万 | -7.42% | 10.07 | 5.65 |
| 05/19 | 1,334 | 1,450 | 1,334 | 1,427 | +7.13% | 24,900 | 144億9889万 | -9.8% | 9.85 | 5.52 |
| 05/18 | 1,376 | 1,376 | 1,332 | 1,332 | -3.48% | 65,000 | 135億3365万 | -16.12% | 9.19 | 5.16 |
| 05/15 | 1,461 | 1,461 | 1,371 | 1,380 | -5.8% | 89,800 | 140億2135万 | -13.59% | 9.52 | 5.34 |
| 05/14 | 1,535 | 1,535 | 1,443 | 1,465 | -14.78% | 158,500 | 148億8498万 | -8.55% | 10.11 | 5.67 |
| 05/13 | 1,709 | 1,725 | 1,611 | 1,719 | +4.18% | 46,700 | 174億6572万 | +7.3% | 11.86 | 6.65 |
| 05/12 | 1,614 | 1,653 | 1,614 | 1,650 | +2.23% | 4,400 | 167億6466万 | +3.77% | 11.39 | 6.39 |
| 05/11 | 1,592 | 1,614 | 1,577 | 1,614 | +1.38% | 8,900 | 163億9888万 | +1.89% | 11.14 | 6.25 |
| 05/08 | 1,605 | 1,617 | 1,584 | 1,592 | -0.81% | 4,300 | 161億7535万 | +0.89% | 10.99 | 6.16 |
| 05/07 | 1,602 | 1,623 | 1,602 | 1,605 | +0.19% | 2,900 | 163億744万 | +2.1% | 11.08 | 6.21 |
| 05/01 | 1,624 | 1,627 | 1,590 | 1,602 | -0.62% | 5,500 | 162億7696万 | +2.1% | 11.06 | 6.2 |
| 04/30 | 1,639 | 1,645 | 1,595 | 1,612 | -0.56% | 4,900 | 163億7856万 | +3% | 11.13 | 6.24 |
| 04/28 | 1,635 | 1,637 | 1,612 | 1,621 | -0.61% | 5,100 | 164億7000万 | +3.78% | 11.19 | 6.28 |
| 04/27 | 1,625 | 1,636 | 1,607 | 1,631 | +2.77% | 9,800 | 165億7161万 | +4.69% | 11.26 | 6.31 |
| 04/24 | 1,640 | 1,641 | 1,584 | 1,587 | -2.94% | 8,900 | 161億2455万 | +2.26% | 10.95 | 6.14 |
| 04/23 | 1,663 | 1,663 | 1,635 | 1,635 | -1.68% | 3,200 | 166億1225万 | +5.55% | 11.28 | 6.33 |
| 04/22 | 1,620 | 1,663 | 1,616 | 1,663 | +1.84% | 7,400 | 168億9674万 | +7.57% | 11.48 | 6.44 |
| 04/21 | 1,627 | 1,634 | 1,610 | 1,633 | +0.8% | 4,000 | 165億9193万 | +5.9% | 11.27 | 6.32 |
| 04/20 | 1,640 | 1,641 | 1,613 | 1,620 | +0.75% | 8,900 | 164億5984万 | +5.19% | 11.18 | 6.27 |
| 04/17 | 1,599 | 1,611 | 1,590 | 1,608 | +1.07% | 11,900 | 163億3792万 | +4.48% | 11.1 | 6.23 |
| 04/16 | 1,584 | 1,609 | 1,584 | 1,591 | 0% | 1,900 | 161億6519万 | +3.45% | 10.98 | 6.16 |
| 04/15 | 1,595 | 1,623 | 1,570 | 1,591 | +0.82% | 7,400 | 161億6519万 | +3.31% | 10.98 | 6.16 |
| 04/14 | 1,609 | 1,609 | 1,560 | 1,578 | +0.32% | 4,300 | 160億3311万 | +2.4% | 10.89 | 6.11 |
| 04/13 | 1,582 | 1,602 | 1,573 | 1,573 | -2.96% | 4,200 | 159億8230万 | +2.08% | 10.86 | 6.09 |
| 04/10 | 1,588 | 1,621 | 1,540 | 1,621 | +1.89% | 11,000 | 164億7000万 | +5.19% | 11.19 | 6.28 |
| 04/09 | 1,584 | 1,596 | 1,548 | 1,591 | +0.57% | 10,100 | 161億6519万 | +3.38% | 10.98 | 6.16 |
| 04/08 | 1,550 | 1,582 | 1,529 | 1,582 | +1.15% | 5,200 | 160億7375万 | +2.93% | 10.92 | 6.12 |
| 04/07 | 1,484 | 1,564 | 1,484 | 1,564 | +4.76% | 3,700 | 158億9086万 | +1.96% | 10.79 | 6.05 |
| 04/06 | 1,491 | 1,504 | 1,486 | 1,493 | +1.63% | 5,300 | 151億6947万 | -2.67% | 10.3 | 5.78 |
| 04/03 | 1,464 | 1,469 | 1,442 | 1,469 | +2.44% | 1,700 | 149億2562万 | -4.49% | 10.14 | 5.69 |
| 04/02 | 1,520 | 1,527 | 1,434 | 1,434 | -4.4% | 9,600 | 145億7001万 | -6.94% | 9.9 | 5.55 |
| 04/01 | 1,470 | 1,511 | 1,460 | 1,500 | +3.73% | 6,700 | 152億4060万 | -2.98% | 10.35 | 5.81 |
| 03/31 | 1,487 | 1,488 | 1,445 | 1,446 | -0.75% | 10,500 | 146億9193万 | -6.77% | 22.84 | 5.39 |
| 03/30 | 1,522 | 1,522 | 1,455 | 1,457 | -4.4% | 5,500 | 148億370万 | -6.42% | 23.01 | 5.43 |
| 03/27 | 1,502 | 1,524 | 1,484 | 1,524 | +1.33% | 4,300 | 154億8444万 | -2.5% | 24.07 | 5.68 |
| 03/26 | 1,530 | 1,530 | 1,484 | 1,504 | -1.76% | 5,000 | 152億8124万 | -3.9% | 23.75 | 5.6 |
| 03/25 | 1,523 | 1,543 | 1,520 | 1,531 | +0.53% | 6,100 | 155億5557万 | -2.36% | 24.18 | 5.7 |
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 | |
| 2019年 3月期 | 2,740 5,480 6/18 | 1,345 2,689 12/26 | 2,997,800 1,498,900 4/10 | 130億7582万 | 64億6731万 | +26% 5/25 | -26.47% 8/20 |
| 2020年 3月期 | 2,410 4,820 12/4 | 420 840 3/19 | 442,000 221,000 3/10 | 120億710万 | 20億9420万 | +79.15% 12/3 | -56.69% 3/11 |
| 2021年 3月期 | 2,060 4,120 3/23 | 394 787 4/3 | 194,400 97,200 4/1 | 104億6521万 | 19億7780万 | +75.21% 5/19 | -17.78% 8/21 |
| 2022年 3月期 | 2,300 4,600 4/22 | 720 1,440 6/18 | 159,000 79,500 8/12 | 116億8446万 | 73億1548万 | +38.98% 8/16 | -54.4% 5/31 |
| 2023年 3月期 | 2,108 4,215 1/24 | 1,005 2,010 5/25 | 257,600 128,800 2/15 | 214億1304万 | 102億1120万 | +20.53% 11/9 | -20.82% 2/15 |
| 2024年 3月期 | 3,090 7/4 | 952 3/8 | 417,200 208,600 4/26 | 313億9563万 | 96億7270万 | +22.79% 6/16 | -24.51% 2/15 |
| 2025年 3月期 | 1,888 6/27 | 1,035 5/2 | 135,400 5/15 | 191億8283万 | 105億1601万 | +33.43% 5/17 | -24.09% 8/5 |
| 2026年 3月期 | 1,695 9/5 | 1,148 4/7 | 154,500 9/5 | 172億2187万 | 116億6413万 | +15.01% 9/5 | -9.01% 6/9 |
| 最新 | 1,361 2026/8/19 | 13,000 | 138億2830万 | -6.72% 1,459 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/08/19 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
394円（2020/04/03） - 246%（3.46倍）
1,361円（8/19）
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。
