ブティックス（9272）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,420
- 始値
- 1,420
- 高値
- 1,447
- 安値
- 1,402
- 終値 -1.27%
- 1,402
- 出来高 -35%
- 11,700
乖離率
- 株価（5日）
移動平均値 - -1.89%
1,429 - 株価（25日）
移動平均値 - -8.43%
1,531 - 出来高（5日）
移動平均値 - -16.9%
14,080
2025/12/26～2026/05/29
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 | 1,420 | 1,447 | 1,402 | 1,402 | -1.27% | 11,700 | 142億4488万 | -8.43% | 9.67 | 5.22 |
| 05/28 | 1,408 | 1,450 | 1,382 | 1,420 | -0.7% | 18,000 | 144億2776万 | -7.79% | 9.79 | 5.29 |
| 05/27 | 1,423 | 1,432 | 1,420 | 1,430 | +0.49% | 6,100 | 145億2937万 | -7.56% | 9.86 | 5.33 |
| 05/26 | 1,439 | 1,446 | 1,400 | 1,423 | -3.13% | 19,900 | 144億5824万 | -8.37% | 9.81 | 5.3 |
| 05/25 | 1,432 | 1,494 | 1,431 | 1,469 | +1.03% | 14,700 | 149億2562万 | -5.83% | 10.13 | 5.47 |
| 05/22 | 1,421 | 1,475 | 1,418 | 1,454 | +0.62% | 26,800 | 147億7322万 | -7.09% | 10.03 | 5.42 |
| 05/21 | 1,459 | 1,484 | 1,445 | 1,445 | -0.96% | 13,000 | 146億8177万 | -7.9% | 9.96 | 5.38 |
| 05/20 | 1,418 | 1,483 | 1,417 | 1,459 | +2.24% | 19,600 | 148億2402万 | -7.42% | 10.06 | 5.43 |
| 05/19 | 1,334 | 1,450 | 1,334 | 1,427 | +7.13% | 24,900 | 144億9889万 | -9.8% | 9.84 | 5.32 |
| 05/18 | 1,376 | 1,376 | 1,332 | 1,332 | -3.48% | 65,000 | 135億3365万 | -16.12% | 9.19 | 4.96 |
| 05/15 | 1,461 | 1,461 | 1,371 | 1,380 | -5.8% | 89,800 | 140億2135万 | -13.59% | 9.52 | 5.14 |
| 05/14 | 1,535 | 1,535 | 1,443 | 1,465 | -14.78% | 158,500 | 148億8498万 | -8.55% | 10.1 | 5.46 |
| 05/13 | 1,709 | 1,725 | 1,611 | 1,719 | +4.18% | 46,700 | 174億6572万 | +7.3% | 11.85 | 6.4 |
| 05/12 | 1,614 | 1,653 | 1,614 | 1,650 | +2.23% | 4,400 | 167億6466万 | +3.77% | 11.38 | 6.15 |
| 05/11 | 1,592 | 1,614 | 1,577 | 1,614 | +1.38% | 8,900 | 163億9888万 | +1.89% | 11.13 | 6.01 |
| 05/08 | 1,605 | 1,617 | 1,584 | 1,592 | -0.81% | 4,300 | 161億7535万 | +0.89% | 10.98 | 5.93 |
| 05/07 | 1,602 | 1,623 | 1,602 | 1,605 | +0.19% | 2,900 | 163億744万 | +2.1% | 11.07 | 5.98 |
| 05/01 | 1,624 | 1,627 | 1,590 | 1,602 | -0.62% | 5,500 | 162億7696万 | +2.1% | 11.05 | 5.97 |
| 04/30 | 1,639 | 1,645 | 1,595 | 1,612 | -0.56% | 4,900 | 163億7856万 | +3% | 11.12 | 6 |
| 04/28 | 1,635 | 1,637 | 1,612 | 1,621 | -0.61% | 5,100 | 164億7000万 | +3.78% | 11.18 | 6.04 |
| 04/27 | 1,625 | 1,636 | 1,607 | 1,631 | +2.77% | 9,800 | 165億7161万 | +4.69% | 11.25 | 6.08 |
| 04/24 | 1,640 | 1,641 | 1,584 | 1,587 | -2.94% | 8,900 | 161億2455万 | +2.26% | 10.94 | 5.91 |
| 04/23 | 1,663 | 1,663 | 1,635 | 1,635 | -1.68% | 3,200 | 166億1225万 | +5.55% | 11.27 | 6.09 |
| 04/22 | 1,620 | 1,663 | 1,616 | 1,663 | +1.84% | 7,400 | 168億9674万 | +7.57% | 11.47 | 6.19 |
| 04/21 | 1,627 | 1,634 | 1,610 | 1,633 | +0.8% | 4,000 | 165億9193万 | +5.9% | 11.26 | 6.08 |
| 04/20 | 1,640 | 1,641 | 1,613 | 1,620 | +0.75% | 8,900 | 164億5984万 | +5.19% | 11.17 | 6.03 |
| 04/17 | 1,599 | 1,611 | 1,590 | 1,608 | +1.07% | 11,900 | 163億3792万 | +4.48% | 11.09 | 5.99 |
| 04/16 | 1,584 | 1,609 | 1,584 | 1,591 | 0% | 1,900 | 161億6519万 | +3.45% | 10.97 | 5.93 |
| 04/15 | 1,595 | 1,623 | 1,570 | 1,591 | +0.82% | 7,400 | 161億6519万 | +3.31% | 10.97 | 5.93 |
| 04/14 | 1,609 | 1,609 | 1,560 | 1,578 | +0.32% | 4,300 | 160億3311万 | +2.4% | 10.88 | 5.88 |
| 04/13 | 1,582 | 1,602 | 1,573 | 1,573 | -2.96% | 4,200 | 159億8230万 | +2.08% | 10.85 | 5.86 |
| 04/10 | 1,588 | 1,621 | 1,540 | 1,621 | +1.89% | 11,000 | 164億7000万 | +5.19% | 11.18 | 6.04 |
| 04/09 | 1,584 | 1,596 | 1,548 | 1,591 | +0.57% | 10,100 | 161億6519万 | +3.38% | 10.97 | 5.93 |
| 04/08 | 1,550 | 1,582 | 1,529 | 1,582 | +1.15% | 5,200 | 160億7375万 | +2.93% | 10.91 | 5.89 |
| 04/07 | 1,484 | 1,564 | 1,484 | 1,564 | +4.76% | 3,700 | 158億9086万 | +1.96% | 10.79 | 5.83 |
| 04/06 | 1,491 | 1,504 | 1,486 | 1,493 | +1.63% | 5,300 | 151億6947万 | -2.67% | 10.3 | 5.56 |
| 04/03 | 1,464 | 1,469 | 1,442 | 1,469 | +2.44% | 1,700 | 149億2562万 | -4.49% | 10.13 | 5.47 |
| 04/02 | 1,520 | 1,527 | 1,434 | 1,434 | -4.4% | 9,600 | 145億7001万 | -6.94% | 9.89 | 5.34 |
| 04/01 | 1,470 | 1,511 | 1,460 | 1,500 | +3.73% | 6,700 | 152億4060万 | -2.98% | 10.34 | 5.59 |
| 03/31 | 1,487 | 1,488 | 1,445 | 1,446 | -0.75% | 10,500 | 146億9193万 | -6.77% | 22.86 | 5.39 |
| 03/30 | 1,522 | 1,522 | 1,455 | 1,457 | -4.4% | 5,500 | 148億370万 | -6.42% | 23.03 | 5.43 |
| 03/27 | 1,502 | 1,524 | 1,484 | 1,524 | +1.33% | 4,300 | 154億8444万 | -2.5% | 24.09 | 5.68 |
| 03/26 | 1,530 | 1,530 | 1,484 | 1,504 | -1.76% | 5,000 | 152億8124万 | -3.9% | 23.77 | 5.6 |
| 03/25 | 1,523 | 1,543 | 1,520 | 1,531 | +0.53% | 6,100 | 155億5557万 | -2.36% | 24.2 | 5.7 |
| 03/24 | 1,500 | 1,523 | 1,478 | 1,523 | +3.54% | 8,200 | 154億7428万 | -3.12% | 24.07 | 5.67 |
| 03/23 | 1,500 | 1,500 | 1,436 | 1,471 | -3.03% | 25,600 | 149億4594万 | -6.42% | 23.25 | 5.48 |
| 03/19 | 1,547 | 1,551 | 1,512 | 1,517 | -3.68% | 7,000 | 154億1332万 | -3.31% | 23.98 | 5.65 |
| 03/18 | 1,543 | 1,592 | 1,536 | 1,575 | +2.07% | 9,700 | 160億263万 | +0.64% | 24.89 | 5.87 |
| 03/17 | 1,599 | 1,616 | 1,521 | 1,543 | -3.5% | 17,200 | 156億7749万 | -0.9% | 24.39 | 5.75 |
| 03/16 | 1,629 | 1,634 | 1,586 | 1,599 | 0% | 14,100 | 162億4647万 | +3.09% | 25.27 | 5.96 |
| 03/13 | 1,569 | 1,609 | 1,569 | 1,599 | +1.91% | 5,200 | 162億4647万 | +3.5% | 25.27 | 5.96 |
| 03/12 | 1,642 | 1,685 | 1,568 | 1,569 | -4.45% | 15,700 | 159億4166万 | +2.08% | 24.8 | 5.84 |
| 03/11 | 1,621 | 1,692 | 1,617 | 1,642 | +1.55% | 23,200 | 166億8337万 | +7.25% | 25.95 | 6.12 |
| 03/10 | 1,614 | 1,643 | 1,580 | 1,617 | +1.63% | 19,600 | 164億2936万 | +6.24% | 25.56 | 6.02 |
| 03/09 | 1,580 | 1,591 | 1,507 | 1,591 | +1.4% | 11,500 | 161億6519万 | +5.16% | 25.15 | 5.93 |
| 03/06 | 1,574 | 1,584 | 1,563 | 1,569 | -0.32% | 2,900 | 159億4166万 | +4.18% | 24.8 | 5.84 |
| 03/05 | 1,578 | 1,592 | 1,545 | 1,574 | +2.01% | 6,100 | 159億9246万 | +4.93% | 24.88 | 5.86 |
| 03/04 | 1,460 | 1,543 | 1,460 | 1,543 | +2.87% | 7,400 | 156億7749万 | +3.28% | 24.39 | 5.75 |
| 03/03 | 1,570 | 1,595 | 1,490 | 1,500 | -4.46% | 10,700 | 152億4060万 | +0.67% | 23.71 | 5.59 |
| 03/02 | 1,580 | 1,580 | 1,534 | 1,570 | -0.63% | 2,300 | 159億5182万 | +5.58% | 24.81 | 5.85 |
| 02/27 | 1,544 | 1,594 | 1,543 | 1,580 | +2.4% | 9,600 | 160億5343万 | +6.61% | 24.97 | 5.88 |
| 02/26 | 1,580 | 1,589 | 1,543 | 1,543 | -2.03% | 13,200 | 156億7749万 | +4.68% | 24.39 | 5.75 |
| 02/25 | 1,607 | 1,622 | 1,575 | 1,575 | -1.93% | 10,400 | 160億263万 | +7.22% | 24.89 | 5.87 |
| 02/24 | 1,607 | 1,610 | 1,591 | 1,606 | -0.06% | 8,600 | 163億1760万 | +9.7% | 25.38 | 5.98 |
| 02/20 | 1,606 | 1,607 | 1,578 | 1,607 | +0.37% | 1,400 | 163億2776万 | +10.3% | 25.4 | 5.99 |
| 02/19 | 1,584 | 1,603 | 1,584 | 1,601 | +1.14% | 1,700 | 162億6680万 | +10.34% | 25.3 | 5.96 |
| 02/18 | 1,583 | 1,594 | 1,581 | 1,583 | +0.19% | 4,800 | 160億8391万 | +9.7% | 25.02 | 5.9 |
| 02/17 | 1,619 | 1,625 | 1,565 | 1,580 | -2.35% | 15,800 | 160億5343万 | +9.95% | 24.97 | 5.88 |
| 02/16 | 1,572 | 1,626 | 1,563 | 1,618 | +5.61% | 17,400 | 164億3952万 | +13.15% | 25.57 | 6.03 |
| 02/13 | 1,518 | 1,589 | 1,511 | 1,532 | +9.59% | 41,300 | 155億6573万 | +7.74% | 24.21 | 5.71 |
| 02/12 | 1,432 | 1,438 | 1,398 | 1,398 | -0.29% | 22,700 | 142億423万 | -1.34% | 22.1 | 5.21 |
| 02/10 | 1,378 | 1,412 | 1,378 | 1,402 | +0.94% | 3,300 | 142億4488万 | -1.06% | 22.16 | 5.22 |
| 02/09 | 1,408 | 1,411 | 1,387 | 1,389 | -0.79% | 5,400 | 141億1279万 | -1.91% | 21.95 | 5.17 |
| 02/06 | 1,430 | 1,430 | 1,394 | 1,400 | -2.1% | 3,000 | 142億2456万 | -1.2% | 22.13 | 5.21 |
| 02/05 | 1,407 | 1,430 | 1,395 | 1,430 | +1.63% | 10,400 | 145億2937万 | +0.78% | 22.6 | 5.33 |
| 02/04 | 1,423 | 1,427 | 1,400 | 1,407 | -1.12% | 7,500 | 142億9568万 | -0.78% | 22.24 | 5.24 |
| 02/03 | 1,401 | 1,433 | 1,401 | 1,423 | +1.57% | 7,700 | 144億5824万 | +0.28% | 22.49 | 5.3 |
| 02/02 | 1,403 | 1,417 | 1,401 | 1,401 | -0.14% | 8,100 | 142億3472万 | -1.2% | 22.14 | 5.22 |
| 01/30 | 1,404 | 1,421 | 1,387 | 1,403 | -0.07% | 7,700 | 142億5504万 | -1.13% | 22.18 | 5.23 |
| 01/29 | 1,429 | 1,429 | 1,384 | 1,404 | -1.75% | 12,600 | 142億6520万 | -1.06% | 22.19 | 5.23 |
| 01/28 | 1,439 | 1,439 | 1,414 | 1,429 | +0.07% | 7,000 | 145億1921万 | +0.7% | 22.59 | 5.32 |
| 01/27 | 1,444 | 1,445 | 1,404 | 1,428 | -0.14% | 4,500 | 145億905万 | +0.78% | 22.57 | 5.32 |
| 01/26 | 1,443 | 1,453 | 1,426 | 1,430 | -1.24% | 2,800 | 145億2937万 | +1.06% | 22.6 | 5.33 |
| 01/23 | 1,428 | 1,455 | 1,411 | 1,448 | +1.54% | 8,800 | 147億1225万 | +2.55% | 22.89 | 5.39 |
| 01/22 | 1,400 | 1,426 | 1,399 | 1,426 | +2.15% | 3,900 | 144億8873万 | +1.28% | 22.54 | 5.31 |
| 01/21 | 1,415 | 1,422 | 1,387 | 1,396 | -1.34% | 8,900 | 141億8391万 | -0.64% | 22.06 | 5.2 |
| 01/20 | 1,444 | 1,447 | 1,411 | 1,415 | -1.67% | 4,800 | 143億7696万 | +0.71% | 22.36 | 5.27 |
| 01/19 | 1,434 | 1,448 | 1,432 | 1,439 | -0.35% | 2,600 | 146億2081万 | +2.49% | 22.74 | 5.36 |
| 01/16 | 1,437 | 1,449 | 1,437 | 1,444 | +0.49% | 2,600 | 146億7161万 | +2.92% | 22.82 | 5.38 |
| 01/15 | 1,436 | 1,447 | 1,430 | 1,437 | +0.84% | 6,800 | 146億49万 | +2.57% | 22.71 | 5.35 |
| 01/14 | 1,417 | 1,441 | 1,417 | 1,425 | +0.56% | 4,700 | 144億7857万 | +1.79% | 22.52 | 5.31 |
| 01/13 | 1,436 | 1,439 | 1,417 | 1,417 | +0.5% | 6,000 | 143億9728万 | +1.29% | 22.4 | 5.28 |
| 01/09 | 1,412 | 1,425 | 1,404 | 1,410 | -0.14% | 10,400 | 143億2616万 | +0.86% | 22.29 | 5.25 |
| 01/08 | 1,402 | 1,427 | 1,402 | 1,412 | +0.71% | 5,000 | 143億4648万 | +1.07% | 22.32 | 5.26 |
| 01/07 | 1,406 | 1,416 | 1,399 | 1,402 | +0.21% | 5,500 | 142億4488万 | +0.5% | 22.16 | 5.22 |
| 01/06 | 1,388 | 1,406 | 1,388 | 1,399 | +0.07% | 4,200 | 142億1439万 | +0.29% | 22.11 | 5.21 |
| 01/05 | 1,403 | 1,418 | 1,375 | 1,398 | -0.14% | 15,100 | 142億423万 | +0.43% | 22.1 | 5.21 |
| 2025 | ||||||||||
| 12/30 | 1,448 | 1,448 | 1,400 | 1,400 | -3.31% | 5,700 | 142億2456万 | +0.72% | 22.13 | 5.87 |
| 12/29 | 1,441 | 1,469 | 1,424 | 1,448 | +2.04% | 8,800 | 147億1225万 | +4.47% | 22.89 | 6.07 |
| 12/26 | 1,417 | 1,437 | 1,417 | 1,419 | +0.35% | 4,000 | 144億1760万 | +2.75% | 22.43 | 5.95 |
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 | 1,402 2026/5/29 | 11,700 | 142億4488万 | -8.43% 1,531 | |||
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）
- 2026/05/29 vs 2025/12/30
- 0%（1倍）
- 過去安値
394円（2020/04/03） - 256%（3.56倍）
1,402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。
