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
09/17	2,970	3,015	2,970	2,985	-0.1%	2,700	-	-0.23%	-	-
09/16	2,966	3,015	2,966	2,988	+0.81%	3,500	-	0%	-	-
09/15	2,908	2,964	2,908	2,964	+1.3%	1,900	-	-0.64%	-	-
09/14	2,944	2,950	2,925	2,926	+0.03%	1,100	-	-1.75%	-	-
09/11	2,907	2,984	2,907	2,925	+0.14%	2,600	-	-1.68%	-	-
09/10	2,932	2,951	2,921	2,921	-0.38%	2,200	-	-1.68%	-	-
09/09	2,950	3,000	2,932	2,932	-0.61%	2,700	-	-1.25%	-	-
09/08	2,985	2,986	2,950	2,950	-1.17%	3,500	-	-0.54%	-	-
09/07	2,958	3,005	2,958	2,985	-0.5%	4,700	-	+0.74%	-	-
09/04	3,000	3,015	3,000	3,000	-0.5%	1,300	-	+1.39%	-	-
09/03	3,030	3,035	3,005	3,015	+0.5%	900	-	+2.06%	-	-
09/02	3,060	3,070	2,985	3,000	-1.96%	2,600	-	+1.8%	-	-
09/01	3,100	3,100	3,055	3,060	-0.81%	3,000	-	+4.08%	-	-
08/31	3,075	3,085	3,035	3,085	+0.33%	1,200	-	+5.69%	-	-
08/28	3,065	3,080	3,055	3,075	+0.33%	1,400	-	+6.03%	-	-
08/27	3,080	3,080	3,025	3,065	0%	3,700	-	+6.2%	-	-
08/26	3,095	3,095	3,050	3,065	-0.97%	3,600	-	+6.87%	-	-
08/25	3,105	3,125	3,095	3,095	-0.32%	1,000	-	+8.71%	-	-
08/24	3,050	3,140	3,050	3,105	+2.48%	5,100	-	+9.91%	-	-
08/21	2,995	3,060	2,973	3,030	+1.58%	9,800	-	+8.14%	-	-
08/20	2,922	2,983	2,922	2,983	+2.4%	6,200	-	+7.26%	-	-
08/19	2,930	2,949	2,912	2,913	-0.61%	1,100	-	+5.47%	-	-
08/18	2,959	2,969	2,931	2,931	-0.54%	6,000	-	+6.74%	-	-
08/17	2,890	2,961	2,870	2,947	+2.79%	13,700	-	+7.99%	-	-
08/14	2,877	2,884	2,858	2,867	+0.03%	4,300	-	+5.72%	-	-
08/13	2,870	2,876	2,858	2,866	+0.07%	3,000	-	+6.23%	-	-
08/12	2,875	2,885	2,857	2,864	+0.32%	2,700	-	+6.75%	-	-
08/10	2,895	2,895	2,850	2,855	+0.35%	5,800	-	+7.05%	-	-
08/07	2,883	2,883	2,837	2,845	+0.42%	6,100	-	+7.36%	-	-
08/06	2,816	2,888	2,777	2,833	-0.7%	26,000	-	+7.64%	-	-
08/05	2,867	2,867	2,817	2,853	-0.49%	4,500	-	+9.1%	-	-
08/04	2,876	2,880	2,843	2,867	-0.52%	5,600	-	+10.23%	-	-
08/03	2,890	2,890	2,824	2,882	+0.03%	8,600	-	+11.45%	-	-
07/31	2,894	2,895	2,834	2,881	+0.21%	6,700	-	+11.75%	-	-
07/30	2,842	2,899	2,801	2,875	+1.34%	11,000	-	+11.82%	-	-
07/29	2,827	2,900	2,783	2,837	+0.35%	32,400	-	+10.56%	-	-
07/28	2,530	2,953	2,501	2,827	+11.52%	75,000	-	+10.39%	-	-
07/27	2,600	2,600	2,500	2,535	-2.5%	13,300	-	-0.82%	-	-
07/24	2,721	2,721	2,561	2,600	-4.97%	20,200	-	+1.44%	-	-
07/23	2,648	2,748	2,562	2,736	+5.31%	25,400	-	+6.54%	-	-
07/22	2,562	2,620	2,559	2,598	+1.68%	3,900	-	+1.13%	-	-
07/21	2,540	2,555	2,531	2,555	+0.99%	1,500	-	-0.78%	-	-
07/17	2,531	2,539	2,518	2,530	-0.08%	1,400	-	-2.05%	-	-
07/16	2,525	2,532	2,524	2,532	+0.28%	900	-	-2.35%	-	-
07/15	2,529	2,530	2,511	2,525	+0.88%	1,700	-	-2.92%	-	-
07/14	2,500	2,521	2,500	2,503	+0.12%	300	-	-4.06%	-	-
07/13	2,516	2,530	2,500	2,500	-0.64%	1,700	-	-4.54%	-	-
07/10	2,533	2,533	2,516	2,516	+0.28%	1,100	-	-4.3%	-	-
07/09	2,502	2,515	2,502	2,509	-0.48%	800	-	-4.89%	-	-
07/08	2,506	2,532	2,475	2,521	+0.6%	6,700	-	-4.8%	-	-
07/07	2,486	2,574	2,471	2,506	+1.87%	3,900	-	-5.72%	-	-
07/06	2,428	2,490	2,424	2,460	+1.32%	4,900	-	-7.8%	-	-
07/03	2,419	2,429	2,400	2,428	+1.17%	4,600	-	-9.4%	-	-
07/02	2,399	2,439	2,380	2,400	+0.08%	5,900	-	-10.91%	-	-
07/01	2,501	2,501	2,370	2,398	-4.12%	9,200	-	-11.51%	-	-
06/30	2,526	2,526	2,494	2,501	+0.2%	3,300	-	-8.29%	-	-
06/29	2,532	2,571	2,490	2,496	-6.59%	21,700	-	-8.91%	-	-
06/26	2,705	2,712	2,651	2,672	-1.76%	33,300	-	-3.01%	-	-
06/25	2,750	2,750	2,709	2,720	-0.77%	10,200	-	-1.38%	-	-
06/24	2,720	2,746	2,720	2,741	+0.77%	2,000	-	-0.69%	-	-
06/23	2,707	2,724	2,707	2,720	+0.48%	900	-	-1.48%	-	-
06/22	2,692	2,724	2,692	2,707	+0.59%	2,600	-	-2.03%	-	-
06/19	2,745	2,762	2,689	2,691	-1.97%	5,000	-	-2.68%	-	-
06/18	2,746	2,761	2,744	2,745	-0.18%	1,200	-	-0.76%	-	-
06/17	2,751	2,765	2,746	2,750	-0.04%	1,000	-	-0.58%	-	-
06/16	2,761	2,783	2,751	2,751	-0.36%	1,500	-	-0.58%	-	-
06/15	2,810	2,810	2,760	2,761	+0.04%	1,700	-	-0.32%	-	-
06/12	2,759	2,760	2,742	2,760	+0.73%	700	-	-0.4%	-	-
06/11	2,738	2,757	2,738	2,740	+0.07%	2,500	-	-1.3%	-	-
06/10	2,739	2,744	2,738	2,738	0%	600	-	-1.58%	-	-
06/09	2,738	2,748	2,737	2,738	-0.51%	1,700	-	-1.86%	-	-
06/08	2,760	2,777	2,739	2,752	-0.15%	4,500	-	-1.71%	-	-
06/05	2,763	2,764	2,756	2,756	+0.11%	1,000	-	-1.99%	-	-
06/04	2,759	2,759	2,753	2,753	-0.72%	2,600	-	-2.58%	-	-
06/03	2,754	2,800	2,754	2,773	+0.54%	1,500	-	-2.36%	-	-
06/02	2,751	2,778	2,751	2,758	+0.29%	2,400	-	-3.33%	-	-
06/01	2,781	2,810	2,750	2,750	-1.19%	5,700	-	-4.15%	-	-
05/29	2,787	2,810	2,775	2,783	-0.57%	4,400	-	-3.5%	-	-
05/28	2,847	2,847	2,799	2,799	-0.39%	900	-	-3.38%	-	-
05/27	2,826	2,860	2,810	2,810	-0.67%	4,800	-	-3.44%	-	-
05/26	2,869	2,922	2,829	2,829	-1.39%	4,200	-	-3.28%	-	-
05/25	2,780	2,869	2,780	2,869	+3.65%	4,700	-	-2.28%	-	-
05/22	2,774	2,778	2,746	2,768	+0.65%	2,600	-	-6.04%	-	-
05/21	2,785	2,785	2,735	2,750	-0.54%	2,600	-	-7.16%	-	-
05/20	2,826	2,843	2,750	2,765	-0.75%	8,000	-	-7.09%	-	-
05/19	2,793	2,793	2,703	2,786	+1.46%	3,200	-	-6.76%	-	-
05/18	2,730	2,801	2,696	2,746	+0.66%	7,300	-	-8.41%	-	-
05/15	2,732	2,770	2,723	2,728	-0.15%	2,600	-	-9.28%	-	-
05/14	2,775	2,775	2,710	2,732	-1.55%	3,600	-	-9.48%	-	-
05/13	2,834	2,880	2,775	2,775	-2.12%	6,000	-	-8.29%	-	-
05/12	2,740	2,847	2,692	2,835	+1.61%	14,600	-	-6.47%	-	-
05/11	2,867	2,867	2,790	2,790	-3.13%	5,700	-	-8.07%	-	-
05/08	2,853	2,925	2,841	2,880	+0.1%	2,900	-	-5.29%	-	-
05/07	2,891	2,905	2,871	2,877	-2.18%	9,300	-	-5.39%	-	-
05/01	3,010	3,010	2,934	2,941	-2.13%	16,200	-	-3.38%	-	-
04/30	3,035	3,050	3,000	3,005	-1.48%	1,700	-	-1.31%	-	-
04/28	3,105	3,105	3,040	3,050	-1.61%	5,800	-	+0.36%	-	-
04/27	3,105	3,135	3,100	3,100	-0.16%	5,100	-	+2.28%	-	-
04/24	3,100	3,120	3,100	3,105	+0.16%	2,500	-	+2.95%	-	-
04/23	3,140	3,160	3,080	3,100	-1.74%	4,600	-	+3.23%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2009年 12月期	493 147,900 10/6	150 45,150 3/11 45,050 3/10	1,759,500 5,865 10/15	4.84	1.47	1.2	0.37	-	-	0.97倍 12/30
2010年 12月期	623 186,800 6/21	318 95,300 9/3	687,900 2,293 5/10	7.55	3.85	1.29	0.66	125億215万	63億7823万	0.86倍 12/30
2011年 12月期	472 141,500 2/9	264 79,300 3/15	258,300 861 12/27	6.37	3.57	0.87	0.49	94億8899万	53億1785万	0.62倍 12/30
2012年 12月期	667 199,800 12/4 200,000 12/3	304 91,100 1/12	215,100 717 12/25	7.53	3.43	1.07	0.49	134億2080万	61億916万	0.97倍 12/28
2013年 12月期	1,217 3,650 4/18	582 1,745 1/22	108,600 36,200 12/25	12.61	6.03	1.72	0.82	245億464万	117億964万	1.28倍 12/30
2014年 12月期	956 2,867 7/7	696 2,089 10/23	99,000 33,000 6/25	13.82	10.07	1.25	0.91	193億236万	140億6440万	1.06倍 12/30
2015年 12月期	1,125 3,375 12/21	800 2,400 1/13	142,200 47,400 6/25	12.03	8.56	1.33	0.95	227億2252万	161億5824万	1.21倍 12/30
2016年 12月期	1,127 3,380 6/2	914 2,741 1/18	36,900 12,300 12/27	13.18	10.69	1.22	0.99	227億5618万	184億5405万	1.04倍 12/29
2017年 12月期	1,160 3,480 11/6 3,480 11/2 他2件	913 2,741 1/19 2,741 1/18 他2件	311,100 103,700 11/24	10.23	8.05	1.14	0.89	234億2944万	184億5405万	1.11倍 12/29
2018年 12月期	1,713 5,140 5/9	1,095 3,285 1/15	39,900 13,300 1/29	15.58	9.96	1.55	0.99	346億556万	221億1659万	1.18倍 12/28
2019年 12月期	1,507 4,520 12/26	1,168 3,505 4/23 3,505 3/27 他4件	22,800 7,600 6/25	9.53	7.39	1.21	0.94	304億3135万	235億9776万	1.17倍 12/30
2020年 12月期	2,510 7,530 12/28	1,098 3,295 3/24	15,000 5,000 8/21	13.34	5.84	1.81	0.79	506億9647万	221億8391万	1.66倍 12/30
2021年 12月期	2,790 8,370 11/22	2,003 6,010 4/1	11,700 3,900 6/28	16.38	11.76	1.87	1.34	563億5186万	404億6292万	1.72倍 12/30
2022年 12月期	2,625 1/4	1,830 4/19	316,600 6/28	20.03	13.96	1.66	1.16	530億1922万	369億6197万	1.21倍 12/30
2023年 12月期	1,900 1/4	1,601 3/16	75,800 6/28	15.35	12.94	1.15	0.96	383億7582万	323億3667万	1.02倍 12/29
2024年 12月期	1,850 6/3	1,572 8/6	66,600 11/18	11.2	9.52	1.04	0.89	373億6593万	317億5094万	0.93倍 12/30
2025年 12月期	3,035 10/24	1,427 4/9	258,500 7/24	11.54	5.42	1.38	0.65	371億5056万	288億2226万	1.21倍 12/30
最新	2,985 2026/9/17		2,700	-		-		365億3852万		-

ベルパーク（9441）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート