株価チャート

株価

3/6

前日 (3/5): 1,883
始値: 1,858
高値: 1,879
安値: 1,827
終値 -2.6%: 1,834
出来高 -27.51%: 57,700

乖離率

株価（5日） 移動平均値: -0.65%
1,846
株価（25日） 移動平均値: +4.74%
1,751
出来高（5日） 移動平均値: -28.22%
80,380

2025/10/07～2026/03/06

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
03/06	1,858	1,879	1,827	1,834	-2.6%	57,700	376億8395万	+4.74%	14.63	1.7
03/05	1,848	1,900	1,837	1,883	+5.61%	79,600	386億9077万	+8.22%	15.02	1.75
03/04	1,800	1,829	1,753	1,783	-2.09%	95,100	366億3603万	+3.12%	14.23	1.65
03/03	1,920	1,920	1,821	1,821	-4.66%	100,400	374億1683万	+5.81%	14.53	1.69
03/02	1,894	1,936	1,890	1,910	-0.16%	69,100	392億4555万	+11.44%	15.24	1.77
02/27	1,915	1,944	1,900	1,913	-0.83%	80,400	393億720万	+12.33%	15.26	1.77
02/26	1,970	1,976	1,915	1,929	-1.98%	120,400	396億3595万	+14.01%	15.39	1.79
02/25	1,957	1,998	1,934	1,968	+0.56%	171,100	404億3730万	+17.14%	15.7	1.83
02/24	1,859	2,016	1,844	1,957	+4.21%	296,100	402億1128万	+17.47%	15.61	1.82
02/20	2,037	2,072	1,865	1,878	-10.57%	784,900	385億8804万	+13.61%	14.98	1.74
02/19	2,100	2,100	2,100	2,100	+23.53%	102,200	431億4956万	+27.74%	16.75	1.95
02/18	1,653	1,700	1,653	1,700	+3.22%	83,400	349億3060万	+4.55%	13.56	1.58
02/17	1,641	1,653	1,636	1,647	+0.37%	26,700	338億4158万	+1.79%	13.14	1.53
02/16	1,655	1,657	1,638	1,641	-0.49%	26,100	337億1830万	+1.67%	13.09	1.52
02/13	1,667	1,668	1,638	1,649	-1.08%	34,400	338億8268万	+2.55%	13.16	1.53
02/12	1,646	1,667	1,646	1,667	+1.28%	51,200	342億5253万	+4.06%	13.3	1.55
02/10	1,627	1,650	1,626	1,646	+1.23%	30,900	338億2104万	+3.26%	13.13	1.53
02/09	1,648	1,649	1,624	1,626	+0.18%	49,100	334億1009万	+2.46%	12.97	1.51
02/06	1,629	1,635	1,612	1,623	-0.31%	25,800	333億4845万	+2.66%	12.95	1.51
02/05	1,620	1,642	1,620	1,628	+1.12%	47,400	334億5118万	+3.37%	12.99	1.51
02/04	1,600	1,618	1,594	1,610	+0.88%	35,100	330億8133万	+2.61%	12.85	1.49
02/03	1,602	1,609	1,592	1,596	0%	39,700	327億9367万	+2.05%	12.73	1.48
02/02	1,607	1,615	1,592	1,596	+0.69%	44,700	327億9367万	+2.5%	12.73	1.48
01/30	1,575	1,591	1,575	1,585	+0.63%	33,300	325億6764万	+2.19%	12.65	1.47
01/29	1,574	1,585	1,550	1,575	+0.25%	49,600	323億6217万	+1.94%	12.57	1.46
01/28	1,599	1,599	1,571	1,571	-1.75%	50,300	322億7998万	+2.15%	12.53	1.46
01/27	1,594	1,610	1,590	1,599	+0.19%	48,600	328億5531万	+4.44%	12.76	1.48
01/26	1,630	1,630	1,592	1,596	-2.62%	91,700	327億9367万	+4.79%	12.73	1.48
01/23	1,640	1,649	1,625	1,639	0%	50,300	336億7720万	+8.18%	13.08	1.52
01/22	1,669	1,669	1,639	1,639	-0.3%	50,300	336億7720万	+8.9%	13.08	1.52
01/21	1,613	1,654	1,613	1,644	+1.36%	123,700	337億7994万	+9.89%	13.12	1.52
01/20	1,610	1,635	1,590	1,622	+0.31%	102,600	333億2790万	+9.15%	12.94	1.5
01/19	1,638	1,638	1,595	1,617	-1.28%	102,300	332億2516万	+9.48%	12.9	1.5
01/16	1,642	1,660	1,596	1,638	-0.97%	134,600	336億5666万	+11.58%	13.07	1.52
01/15	1,640	1,679	1,625	1,654	+0.61%	161,700	339億8542万	+13.37%	13.2	1.53
01/14	1,601	1,658	1,569	1,644	+9.31%	374,900	337億7994万	+13.46%	13.12	1.52
01/13	1,539	1,539	1,493	1,504	-1.64%	107,500	309億330万	+4.59%	12	1.39
01/09	1,510	1,540	1,510	1,529	+1.66%	77,100	314億1699万	+6.7%	12.2	1.42
01/08	1,490	1,506	1,488	1,504	+0.94%	74,600	309億330万	+5.4%	12	1.39
01/07	1,475	1,490	1,473	1,490	+0.47%	51,800	306億1564万	+4.71%	11.89	1.38
01/06	1,475	1,486	1,473	1,483	+0.75%	40,600	304億7181万	+4.51%	11.83	1.38
01/05	1,479	1,485	1,464	1,472	+0.2%	45,600	302億4579万	+3.95%	11.74	1.37
2025
12/30	1,471	1,481	1,468	1,469	-0.07%	35,900	301億8414万	+3.96%	11.72	1.36
12/29	1,489	1,489	1,464	1,470	-1.21%	51,600	302億469万	+4.26%	11.73	1.36
12/26	1,467	1,488	1,467	1,488	+1.57%	48,500	305億7455万	+5.68%	11.87	1.38
12/25	1,449	1,466	1,444	1,465	+1.6%	40,200	301億196万	+4.42%	11.69	1.36
12/24	1,442	1,448	1,440	1,442	-0.14%	29,600	296億2936万	+3.07%	11.5	1.34
12/23	1,419	1,444	1,419	1,444	+1.98%	56,000	296億7046万	+3.44%	11.52	1.34
12/22	1,414	1,417	1,402	1,416	+0.43%	37,100	290億9513万	+1.65%	11.3	1.31
12/19	1,405	1,415	1,405	1,410	+0.36%	39,600	289億7185万	+1.37%	11.25	1.31
12/18	1,399	1,413	1,393	1,405	+1.08%	43,500	288億6911万	+1.08%	11.21	1.3
12/17	1,397	1,397	1,387	1,390	0%	21,200	285億6090万	+0.07%	11.09	1.29
12/16	1,400	1,403	1,389	1,390	-0.93%	39,100	285億6090万	+0.14%	11.09	1.29
12/15	1,401	1,409	1,392	1,403	+0.21%	41,100	288億2802万	+1.15%	11.19	1.3
12/12	1,404	1,410	1,396	1,400	+0.65%	44,300	287億6637万	+1.16%	11.17	1.3
12/11	1,410	1,412	1,385	1,391	-1.28%	55,300	285億8145万	+0.72%	11.1	1.29
12/10	1,408	1,413	1,405	1,409	+0.57%	44,200	289億5130万	+2.18%	11.24	1.31
12/09	1,407	1,407	1,394	1,401	-0.5%	35,500	287億8692万	+1.89%	11.18	1.3
12/08	1,390	1,409	1,390	1,408	+1.37%	51,800	289億3075万	+2.62%	11.23	1.31
12/05	1,392	1,394	1,383	1,389	+0.43%	28,700	285億4035万	+1.46%	11.08	1.29
12/04	1,375	1,384	1,375	1,383	+0.58%	28,700	284億1707万	+1.24%	11.03	1.28
12/03	1,380	1,385	1,374	1,375	-0.36%	41,200	282億5269万	+0.66%	10.97	1.28
12/02	1,392	1,397	1,380	1,380	-1.08%	35,200	283億5542万	+0.95%	11.01	1.28
12/01	1,406	1,407	1,387	1,395	-0.85%	40,900	286億6364万	+1.97%	11.13	1.29
11/28	1,402	1,407	1,397	1,407	+0.36%	29,900	289億1021万	+2.85%	11.23	1.3
11/27	1,400	1,404	1,390	1,402	0%	47,600	288億747万	+2.49%	11.19	1.3
11/26	1,387	1,403	1,387	1,402	+0.94%	55,500	288億747万	+2.49%	11.19	1.3
11/25	1,410	1,410	1,382	1,389	-1.07%	51,500	285億4035万	+1.46%	11.08	1.29
11/21	1,364	1,405	1,364	1,404	+2.56%	74,500	288億4856万	+2.48%	11.2	1.3
11/20	1,377	1,383	1,364	1,369	+0.07%	53,200	281億2940万	-0.07%	10.92	1.27
11/19	1,370	1,381	1,366	1,368	+0.66%	56,400	281億886万	-0.29%	10.91	1.27
11/18	1,366	1,372	1,358	1,359	-0.73%	56,900	279億2393万	-1.16%	10.84	1.26
11/17	1,390	1,391	1,362	1,369	-1.37%	64,900	281億2940万	-0.73%	10.92	1.27
11/14	1,375	1,389	1,371	1,388	+0.95%	52,600	285億1980万	+0.29%	11.07	1.29
11/13	1,382	1,382	1,368	1,375	0%	36,300	282億5269万	-1.01%	10.97	1.27
11/12	1,367	1,380	1,362	1,375	+0.81%	59,300	282億5269万	-1.36%	10.97	1.27
11/11	1,360	1,364	1,352	1,364	+0.37%	64,200	280億2667万	-2.5%	10.88	1.26
11/10	1,348	1,361	1,341	1,359	+1.42%	41,400	279億2393万	-3.14%	10.84	1.26
11/07	1,335	1,342	1,330	1,340	+0.37%	60,200	275億3353万	-4.83%	10.69	1.24
11/06	1,325	1,340	1,315	1,335	+1.06%	58,600	274億3079万	-5.59%	10.65	1.24
11/05	1,318	1,324	1,307	1,321	+0.53%	75,500	271億4313万	-6.97%	10.54	1.22
11/04	1,321	1,321	1,304	1,314	-0.83%	77,700	269億9930万	-8.05%	10.48	1.22
10/31	1,333	1,337	1,316	1,325	-0.6%	99,400	272億2532万	-7.92%	10.57	1.23
10/30	1,331	1,344	1,331	1,333	+0.23%	80,800	273億8970万	-7.94%	10.64	1.24
10/29	1,363	1,363	1,329	1,330	-2.71%	133,000	273億2805万	-8.72%	10.61	1.23
10/28	1,407	1,407	1,363	1,367	-2.84%	144,300	280億8831万	-6.69%	10.91	1.27
10/27	1,402	1,408	1,397	1,407	+1.15%	75,100	289億1021万	-4.42%	11.23	1.3
10/24	1,413	1,413	1,391	1,391	-1.49%	88,200	285億8145万	-5.82%	11.1	1.29
10/23	1,413	1,420	1,406	1,412	+0.14%	63,100	290億1294万	-4.85%	11.27	1.31
10/22	1,403	1,411	1,399	1,410	+0.71%	84,400	289億7185万	-5.37%	11.25	1.31
10/21	1,415	1,420	1,398	1,400	-0.78%	105,800	287億6637万	-6.42%	11.17	1.3
10/20	1,421	1,426	1,408	1,411	-0.14%	101,500	289億9239万	-6.18%	11.26	1.31
10/17	1,417	1,425	1,405	1,413	-0.28%	75,900	290億3349万	-6.49%	11.27	1.31
10/16	1,435	1,449	1,413	1,417	-0.77%	96,800	291億1568万	-6.65%	11.31	1.31
10/15	1,400	1,436	1,400	1,428	-0.97%	226,900	293億4170万	-6.3%	11.39	1.32
10/14	1,449	1,457	1,433	1,442	-1.3%	127,200	296億2936万	-5.75%	11.5	1.34
10/10	1,479	1,479	1,453	1,461	-1.95%	76,300	300億1977万	-4.7%	11.66	1.35
10/09	1,504	1,504	1,485	1,490	-1.06%	61,300	306億1564万	-2.93%	11.89	1.38
10/08	1,508	1,527	1,504	1,506	+0.2%	55,800	309億4440万	-1.95%	12.02	1.4
10/07	1,500	1,510	1,491	1,503	+0.74%	66,500	308億8276万	-2.15%	11.99	1.39

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 3月期	879 2/14	691 12/25	284,400 2/14	180億6117万	141億9826万	+9.65% 11/20	-11.41% 12/25
2020年 3月期	1,585 8/19	620 3/13	1,091,800 8/13	325億6764万	127億3939万	+19.45% 8/16	-23.24% 3/13
2021年 5月期	1,028 5/14	719 4/3	566,700 5/27	211億2274万	147億7358万	+13.57% 9/10	-9.38% 7/3
2022年 5月期	1,248 4/8	901 6/1	1,667,600 4/12	256億4317万	185億1321万	+11.8% 4/11	-10.52% 4/13
2023年 5月期	1,475 4/14	950 6/17	1,212,300 4/14	303億743万	195億2004万	+15.04% 11/7	-15.89% 1/17
2024年 5月期	1,793 5/7	999 10/30	1,673,900 7/11	368億4151万	205億2686万	+15.59% 4/22	-14.58% 10/13
2025年 5月期	1,626 6/6	1,105 8/5	4,046,400 6/26	334億1009万	227億489万	+8.45% 3/28	-15.85% 8/5
最新	1,834 2026/3/6		57,700	376億8395万		+4.74% 1,751

年間値上がり率

2019/12/30 vs 2018/12/28: 37%（1.37倍）
2020/12/30 vs 2019/12/30: -20%（0.8倍）
2021/12/30 vs 2020/12/30: 22%（1.22倍）
2022/12/30 vs 2021/12/30: 37%（1.37倍）
2023/12/29 vs 2022/12/30: -18%（0.82倍）
2024/12/30 vs 2023/12/29: 32%（1.32倍）
2025/12/30 vs 2024/12/30: -2%（0.98倍）
2026/03/06 vs 2025/12/30: 25%（1.25倍）
過去安値 620円（2020/03/13）: 196%（2.96倍）
1,834円（3/6）

9278 ブックオフグループ HD

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート