- 9414
- 2026/09/25
- 時価
- 172億円
- PER 予
- 13.19倍
- 2014年以降
- 10.05-21.25倍
（2014-2025年） - PBR
- 0.69倍
- 2014年以降
- 0.6-1.89倍
（2014-2025年） - 配当 予
- 3.11%
- ROE 予
- 5.27%
- ROA 予
- 4.86%
- 資料
- Link
- CSV,JSON
日本BS放送（9414）の株価チャート
株価
9/25
- 前日 (9/24)
- 963
- 始値
- 960
- 高値
- 993
- 安値
- 954
- 終値 +0.31%
- 966
- 出来高 +75.56%
- 203,300
乖離率
- 株価（5日）
移動平均値 - -1.43%
980 - 株価（25日）
移動平均値 - +3.76%
931 - 出来高（5日）
移動平均値 - -23.34%
265,180
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 960 | 993 | 954 | 966 | +0.31% | 203,300 | - | +3.76% | - | - |
| 09/24 | 989 | 990 | 955 | 963 | -3.12% | 115,800 | - | +3.55% | - | - |
| 09/18 | 982 | 1,005 | 977 | 994 | 0% | 124,300 | - | +7.11% | - | - |
| 09/17 | 976 | 995 | 959 | 994 | +1.12% | 205,800 | - | +7.46% | - | - |
| 09/16 | 977 | 1,014 | 961 | 983 | -6.38% | 676,700 | - | +6.5% | - | - |
| 09/15 | 920 | 1,060 | 916 | 1,050 | +14.25% | 1,111,500 | - | +14.13% | - | - |
| 09/14 | 908 | 920 | 907 | 919 | +1.77% | 102,500 | - | +0.44% | - | - |
| 09/11 | 901 | 906 | 899 | 903 | -0.44% | 37,200 | - | -1.42% | - | - |
| 09/10 | 902 | 907 | 902 | 907 | +0.33% | 15,400 | - | -0.98% | - | - |
| 09/09 | 902 | 906 | 902 | 904 | -0.22% | 20,800 | - | -1.31% | - | - |
| 09/08 | 903 | 907 | 901 | 906 | +0.33% | 17,400 | - | -1.2% | - | - |
| 09/07 | 907 | 907 | 903 | 903 | -0.22% | 22,100 | - | -1.53% | - | - |
| 09/04 | 903 | 911 | 903 | 905 | +0.22% | 22,300 | - | -1.31% | - | - |
| 09/03 | 905 | 908 | 903 | 903 | +0.11% | 18,300 | - | -1.63% | - | - |
| 09/02 | 906 | 907 | 902 | 902 | -0.33% | 29,700 | - | -1.85% | - | - |
| 09/01 | 908 | 911 | 903 | 905 | -0.11% | 131,100 | - | -1.63% | - | - |
| 08/31 | 903 | 910 | 903 | 906 | +0.44% | 41,800 | - | -1.52% | - | - |
| 08/28 | 894 | 906 | 894 | 902 | -2.38% | 124,100 | - | -1.96% | - | - |
| 08/27 | 926 | 927 | 920 | 924 | -0.32% | 87,800 | - | +0.33% | - | - |
| 08/26 | 926 | 928 | 923 | 927 | +0.11% | 34,400 | - | +0.76% | - | - |
| 08/25 | 926 | 927 | 920 | 926 | +0.11% | 46,600 | - | +0.65% | - | - |
| 08/24 | 925 | 929 | 923 | 925 | 0% | 25,900 | - | +0.65% | - | - |
| 08/21 | 920 | 927 | 920 | 925 | 0% | 13,100 | - | +0.76% | - | - |
| 08/20 | 920 | 925 | 920 | 925 | +0.65% | 7,800 | - | +0.76% | - | - |
| 08/19 | 923 | 926 | 916 | 919 | -0.43% | 27,000 | - | +0.22% | - | - |
| 08/18 | 927 | 928 | 923 | 923 | -0.22% | 24,400 | - | +0.65% | - | - |
| 08/17 | 927 | 932 | 924 | 925 | -0.11% | 34,900 | - | +0.98% | - | - |
| 08/14 | 924 | 928 | 922 | 926 | +0.11% | 28,900 | - | +1.09% | - | - |
| 08/13 | 924 | 928 | 922 | 925 | +0.11% | 21,400 | - | +0.98% | - | - |
| 08/12 | 924 | 928 | 922 | 924 | +0.11% | 18,600 | - | +0.87% | - | - |
| 08/10 | 928 | 928 | 920 | 923 | -0.65% | 21,000 | - | +0.76% | - | - |
| 08/07 | 914 | 929 | 914 | 929 | +1.75% | 40,700 | - | +1.42% | - | - |
| 08/06 | 913 | 918 | 913 | 913 | 0% | 16,800 | - | -0.22% | - | - |
| 08/05 | 915 | 918 | 913 | 913 | 0% | 11,200 | - | -0.22% | - | - |
| 08/04 | 911 | 918 | 911 | 913 | -0.22% | 10,400 | - | -0.22% | - | - |
| 08/03 | 912 | 917 | 910 | 915 | +0.11% | 23,100 | - | 0% | - | - |
| 07/31 | 915 | 924 | 913 | 914 | -1.08% | 26,200 | - | 0% | - | - |
| 07/30 | 918 | 924 | 918 | 924 | +0.65% | 16,500 | - | +1.09% | - | - |
| 07/29 | 916 | 924 | 916 | 918 | -0.33% | 11,700 | - | +0.55% | - | - |
| 07/28 | 914 | 921 | 914 | 921 | +0.55% | 19,500 | - | +0.99% | - | - |
| 07/27 | 908 | 925 | 908 | 916 | +0.88% | 26,400 | - | +0.55% | - | - |
| 07/24 | 911 | 914 | 908 | 908 | -0.98% | 10,100 | - | -0.22% | - | - |
| 07/23 | 913 | 918 | 911 | 917 | +0.77% | 12,700 | - | +0.66% | - | - |
| 07/22 | 913 | 916 | 910 | 910 | -0.33% | 12,500 | - | 0% | - | - |
| 07/21 | 912 | 914 | 910 | 913 | +0.77% | 7,000 | - | +0.33% | - | - |
| 07/17 | 907 | 915 | 902 | 906 | -0.44% | 35,900 | - | -0.44% | - | - |
| 07/16 | 911 | 919 | 909 | 910 | -0.66% | 13,700 | - | 0% | - | - |
| 07/15 | 905 | 916 | 904 | 916 | +1.33% | 23,700 | - | +0.77% | - | - |
| 07/14 | 912 | 921 | 903 | 904 | -0.77% | 73,600 | - | -0.55% | - | - |
| 07/13 | 914 | 918 | 908 | 911 | -0.55% | 22,500 | - | +0.22% | - | - |
| 07/10 | 915 | 929 | 915 | 916 | -0.87% | 44,700 | - | +0.88% | - | - |
| 07/09 | 923 | 929 | 922 | 924 | -0.32% | 18,500 | - | +1.76% | - | - |
| 07/08 | 930 | 930 | 921 | 927 | +0.32% | 19,300 | - | +2.21% | - | - |
| 07/07 | 923 | 936 | 919 | 924 | -0.22% | 45,700 | - | +1.99% | - | - |
| 07/06 | 917 | 927 | 916 | 926 | +0.98% | 23,000 | - | +2.32% | - | - |
| 07/03 | 910 | 921 | 910 | 917 | +0.77% | 18,500 | - | +1.44% | - | - |
| 07/02 | 917 | 917 | 909 | 910 | -0.33% | 22,100 | - | +0.66% | - | - |
| 07/01 | 911 | 920 | 908 | 913 | +0.11% | 16,600 | - | +1% | - | - |
| 06/30 | 907 | 912 | 903 | 912 | +0.88% | 13,000 | - | +0.88% | - | - |
| 06/29 | 896 | 908 | 896 | 904 | +0.89% | 11,500 | - | -0.11% | - | - |
| 06/26 | 896 | 898 | 893 | 896 | -0.22% | 17,500 | - | -0.99% | - | - |
| 06/25 | 899 | 902 | 897 | 898 | 0% | 7,100 | - | -0.77% | - | - |
| 06/24 | 896 | 901 | 896 | 898 | +0.22% | 7,500 | - | -0.88% | - | - |
| 06/23 | 902 | 902 | 892 | 896 | -0.78% | 27,600 | - | -1.21% | - | - |
| 06/22 | 903 | 903 | 895 | 903 | 0% | 26,000 | - | -0.44% | - | - |
| 06/19 | 909 | 909 | 903 | 903 | -0.77% | 4,000 | - | -0.44% | - | - |
| 06/18 | 904 | 912 | 901 | 910 | +0.11% | 22,900 | - | +0.22% | - | - |
| 06/17 | 901 | 912 | 898 | 909 | +0.66% | 13,000 | - | +0.22% | - | - |
| 06/16 | 904 | 908 | 897 | 903 | -0.33% | 25,800 | - | -0.44% | - | - |
| 06/15 | 902 | 906 | 902 | 906 | +0.44% | 16,500 | - | -0.11% | - | - |
| 06/12 | 906 | 906 | 902 | 902 | +0.11% | 4,800 | - | -0.66% | - | - |
| 06/11 | 905 | 905 | 897 | 901 | -0.11% | 11,300 | - | -0.77% | - | - |
| 06/10 | 910 | 910 | 902 | 902 | -0.55% | 10,000 | - | -0.77% | - | - |
| 06/09 | 908 | 908 | 902 | 907 | +0.44% | 102,200 | - | -0.22% | - | - |
| 06/08 | 904 | 910 | 902 | 903 | -0.66% | 11,200 | - | -0.66% | - | - |
| 06/05 | 901 | 916 | 901 | 909 | +1% | 27,600 | - | 0% | - | - |
| 06/04 | 905 | 905 | 895 | 900 | -0.55% | 11,400 | - | -0.99% | - | - |
| 06/03 | 895 | 905 | 885 | 905 | +0.78% | 29,600 | - | -0.44% | - | - |
| 06/02 | 902 | 902 | 892 | 898 | -0.55% | 31,400 | - | -1.21% | - | - |
| 06/01 | 910 | 910 | 891 | 903 | -0.66% | 75,800 | - | -0.77% | - | - |
| 05/29 | 925 | 925 | 909 | 909 | -0.98% | 25,600 | - | -0.22% | - | - |
| 05/28 | 920 | 923 | 914 | 918 | +0.22% | 18,200 | - | +0.66% | - | - |
| 05/27 | 925 | 925 | 909 | 916 | -0.43% | 19,900 | - | +0.44% | - | - |
| 05/26 | 906 | 926 | 904 | 920 | +1.55% | 77,500 | - | +0.77% | - | - |
| 05/25 | 918 | 918 | 902 | 906 | -0.66% | 19,800 | - | -0.77% | - | - |
| 05/22 | 918 | 918 | 907 | 912 | -0.55% | 13,300 | - | -0.22% | - | - |
| 05/21 | 909 | 918 | 909 | 917 | +0.88% | 16,400 | - | +0.22% | - | - |
| 05/20 | 917 | 917 | 907 | 909 | -0.76% | 9,800 | - | -0.66% | - | - |
| 05/19 | 908 | 916 | 907 | 916 | +1.55% | 105,300 | - | -0.11% | - | - |
| 05/18 | 909 | 909 | 901 | 902 | -0.66% | 18,800 | - | -1.85% | - | - |
| 05/15 | 904 | 917 | 902 | 908 | +0.78% | 21,600 | - | -1.41% | - | - |
| 05/14 | 904 | 906 | 901 | 901 | -0.22% | 14,700 | - | -2.28% | - | - |
| 05/13 | 906 | 906 | 902 | 903 | -0.66% | 9,000 | - | -2.27% | - | - |
| 05/12 | 917 | 917 | 908 | 909 | -0.87% | 7,500 | - | -1.73% | - | - |
| 05/11 | 915 | 920 | 910 | 917 | +0.11% | 22,300 | - | -0.97% | - | - |
| 05/08 | 913 | 917 | 911 | 916 | +0.11% | 6,700 | - | -1.08% | - | - |
| 05/07 | 905 | 919 | 905 | 915 | +1.1% | 28,400 | - | -1.29% | - | - |
| 05/01 | 905 | 907 | 899 | 905 | -0.11% | 22,800 | - | -2.48% | - | - |
| 04/30 | 904 | 908 | 901 | 906 | +0.22% | 20,900 | - | -2.48% | - | - |
| 04/28 | 904 | 907 | 898 | 904 | 0% | 62,600 | - | -2.9% | - | - |
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 | |
| 2014年 8月期 | 1,124 7/29 | 835 1,670 3/25 | 5,978,200 2,989,100 3/12 | 100億519万 | 143億2612万 | +11.25% 5/9 | -11.18% 9/3 |
| 2015年 8月期 | 1,388 3/18 | 840 8/25 | 1,078,200 6/24 | 247億1033万 | 149億5437万 | +22.58% 3/18 | -19.02% 8/25 |
| 2016年 8月期 | 1,199 1/28 | 850 9/8 | 540,500 9/2 | 213億4559万 | 151億3240万 | +9.22% 1/26 | -14.43% 2/12 |
| 2017年 8月期 | 1,380 8/1 | 960 9/21 | 276,800 8/9 | 245億6790万 | 170億9071万 | +8.59% 11/30 | -6.67% 8/14 |
| 2018年 8月期 | 1,522 5/16 5/11 | 1,210 9/1 | 189,600 2/23 | 270億9591万 | 215億4142万 | +11.01% 1/23 | -7.83% 6/18 |
| 2019年 8月期 | 1,383 9/26 9/25 | 1,015 12/25 | 170,500 2/25 | 246億2131万 | 180億7109万 | +2.54% 11/27 | -15.7% 12/25 |
| 2020年 8月期 | 1,262 2/14 2/13 | 841 3/13 | 260,400 8/27 | 224億6868万 | 149億7319万 | +9.88% 5/26 | -22.54% 3/13 |
| 2021年 8月期 | 1,194 2/1 | 1,056 9/1 | 205,700 8/27 | 212億5801万 | 188億105万 | +6.97% 1/13 | -6.32% 2/26 |
| 2022年 8月期 | 1,152 9/28 | 944 8/31 | 321,800 8/29 | 205億1024万 | 168億700万 | +3.08% 5/30 | -6.12% 9/2 |
| 2023年 8月期 | 976 10/5 | 865 12/29 12/28 他2件 | 133,400 8/17 | 173億7673万 | 154億48万 | +3.93% 7/4 | -4.62% 12/28 |
| 2024年 8月期 | 954 7/3 | 839 8/5 | 189,900 1/9 | 169億9735万 | 149億4840万 | +4.34% 7/2 | -8.11% 8/5 |
| 2025年 8月期 | 956 7/10 | 826 4/7 | 324,300 7/10 | 170億3298万 | 147億1678万 | +10.13% 9/29 | -6.5% 4/7 |
| 最新 | 966 2026/9/25 | 203,300 | 172億2786万 | +3.76% 931 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/25 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
826円（2025/04/07） - 17%（1.17倍）
966円（9/25）
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。
