ビジネスコーチ（9562）の株価チャート

株価

3/27

前日 (3/26): 2,232
始値: 2,230
高値: 2,280
安値: 2,200
終値 +2.15%: 2,280
出来高 +10.34%: 3,200

乖離率

株価（5日） 移動平均値: +1.83%
2,239
株価（25日） 移動平均値: -0.35%
2,288
出来高（5日） 移動平均値: -21.57%
4,080

2025/10/28～2026/03/27

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
03/27	2,230	2,280	2,200	2,280	+2.15%	3,200	32億2369万	-0.35%	16.12	2.34
03/26	2,276	2,276	2,232	2,232	-1.59%	2,900	31億5582万	-2.75%	15.78	2.3
03/25	2,278	2,278	2,203	2,268	+1.8%	4,100	32億672万	-1.56%	16.03	2.33
03/24	2,203	2,242	2,203	2,228	+1.87%	900	31億5016万	-4.05%	15.75	2.29
03/23	2,132	2,234	2,132	2,187	-4.16%	9,300	30億9219万	-6.54%	15.46	2.25
03/19	2,231	2,282	2,231	2,282	+0.66%	1,600	32億2651万	-3.14%	16.13	2.35
03/18	2,220	2,318	2,176	2,267	+4.47%	4,100	32億531万	-4.06%	16.03	2.33
03/17	2,165	2,191	2,165	2,170	+0.37%	1,300	30億6816万	-8.4%	15.34	2.23
03/16	2,161	2,199	2,158	2,162	-1.28%	2,400	30億5685万	-9.2%	15.28	2.22
03/13	2,185	2,190	2,185	2,190	+0.69%	500	30億9644万	-8.52%	15.48	2.25
03/12	2,205	2,205	2,157	2,175	+0.93%	1,100	30億7523万	-9.45%	15.38	2.24
03/11	2,178	2,178	2,150	2,155	+0.7%	3,000	30億4695万	-10.8%	15.23	2.22
03/10	2,169	2,214	2,132	2,140	+0.47%	2,600	30億2574万	-11.97%	15.13	2.2
03/09	2,211	2,211	2,128	2,130	-5.79%	9,000	30億1160万	-13.03%	15.06	2.19
03/06	2,246	2,261	2,210	2,261	+0.13%	3,600	31億9682万	-8.39%	15.98	2.33
03/05	2,270	2,276	2,245	2,258	+1.71%	5,400	31億9258万	-8.99%	15.96	2.32
03/04	2,250	2,270	2,201	2,220	-7.5%	19,500	31億3885万	-10.95%	15.69	2.28
03/03	2,406	2,409	2,361	2,400	-0.25%	5,300	33億9336万	-4.23%	16.97	2.47
03/02	2,463	2,477	2,406	2,406	-2.55%	7,800	34億184万	-4.22%	17.01	2.47
02/27	2,488	2,488	2,462	2,469	-0.76%	1,800	34億9091万	-1.91%	17.45	2.54
02/26	2,490	2,490	2,442	2,488	+1.97%	4,200	35億1778万	-1.19%	17.59	2.56
02/25	2,473	2,495	2,431	2,440	+0.41%	6,000	34億4991万	-3.17%	17.25	2.51
02/24	2,481	2,483	2,430	2,430	-1.98%	5,500	34億3577万	-3.65%	17.18	2.5
02/20	2,476	2,481	2,456	2,479	-0.04%	3,200	35億505万	-1.82%	17.52	2.55
02/19	2,462	2,506	2,448	2,480	+0.73%	6,500	35億647万	-1.86%	17.53	2.55
02/18	2,460	2,540	2,415	2,462	+0.29%	6,500	34億8102万	-2.73%	17.4	2.53
02/17	2,750	2,760	2,453	2,455	-9.88%	12,300	34億7112万	-3.16%	17.36	2.52
02/16	2,211	2,760	2,210	2,724	+2.37%	86,400	38億5146万	+7.33%	19.26	2.8
02/13	2,514	2,680	2,471	2,661	+2.39%	14,400	37億6238万	+5.18%	18.81	2.74
02/12	2,407	2,599	2,407	2,599	+5.78%	9,000	36億7472万	+2.93%	18.37	2.67
02/10	2,412	2,531	2,412	2,457	+1.91%	4,100	34億7395万	-2.62%	17.37	2.53
02/09	2,466	2,484	2,411	2,411	-2.15%	1,600	34億891万	-4.59%	17.04	2.48
02/06	2,444	2,496	2,437	2,464	-1.2%	2,000	34億8384万	-2.72%	17.42	2.53
02/05	2,404	2,494	2,380	2,494	+3.79%	12,000	35億2626万	-1.69%	17.63	2.56
02/04	2,506	2,512	2,403	2,403	-4.22%	7,400	33億9760万	-5.47%	16.99	2.47
02/03	2,529	2,535	2,428	2,509	-0.79%	6,200	35億4747万	-1.53%	17.74	2.58
02/02	2,548	2,570	2,529	2,529	-2.28%	2,800	35億7575万	-0.71%	17.88	2.6
01/30	2,620	2,620	2,588	2,588	-0.54%	1,000	36億5917万	+1.65%	18.3	2.66
01/29	2,600	2,623	2,570	2,602	+0.27%	2,900	36億7896万	+2.36%	18.39	2.68
01/28	2,567	2,595	2,564	2,595	+1.21%	7,100	36億6907万	+2.41%	18.34	2.67
01/27	2,552	2,568	2,520	2,564	+0.47%	3,400	36億2523万	+1.42%	18.13	2.64
01/26	2,530	2,560	2,530	2,552	+0.87%	15,200	36億827万	+1.11%	18.04	2.62
01/23	2,559	2,559	2,530	2,530	-0.16%	1,200	35億7716万	+0.44%	17.89	2.6
01/22	2,500	2,578	2,500	2,534	+1.36%	3,300	35億8054万	+0.76%	17.91	2.61
01/21	2,554	2,554	2,500	2,500	-1.34%	1,300	35億3250万	-0.4%	17.67	2.57
01/20	2,500	2,535	2,498	2,534	+1.97%	3,200	35億8054万	+1.12%	17.91	2.61
01/19	2,521	2,521	2,485	2,485	-1.43%	3,400	35億1130万	-0.72%	17.57	2.56
01/16	2,533	2,539	2,519	2,521	-0.47%	2,800	35億6217万	+0.64%	17.82	2.59
01/15	2,533	2,533	2,523	2,533	-1.25%	3,800	35億7912万	+1.04%	17.91	2.6
01/14	2,541	2,565	2,541	2,565	-0.16%	200	36億2434万	+2.27%	18.13	2.64
01/13	2,545	2,569	2,545	2,569	+2.07%	2,100	36億2999万	+2.39%	18.16	2.64
01/09	2,550	2,550	2,517	2,517	-0.2%	1,300	35億5652万	+0.56%	17.79	2.59
01/08	2,541	2,541	2,522	2,522	-1.45%	1,700	35億6358万	+0.88%	17.83	2.59
01/07	2,576	2,576	2,542	2,559	+0.67%	1,500	36億1586万	+2.4%	18.09	2.63
01/06	2,607	2,607	2,542	2,542	-0.59%	1,900	35億9184万	+2.09%	17.97	2.61
01/05	2,585	2,585	2,525	2,557	+0.04%	2,100	36億1304万	+3.02%	18.08	2.63
2025
12/30	2,561	2,584	2,521	2,556	-0.74%	3,200	36億1162万	+3.44%	18.07	2.63
12/29	2,616	2,731	2,575	2,575	-1.57%	5,200	36億3847万	+4.76%	18.2	2.65
12/26	2,578	2,625	2,544	2,616	+2.43%	5,100	36億9640万	+7.04%	18.49	2.69
12/25	2,532	2,554	2,500	2,554	+2.9%	3,500	36億880万	+5.15%	18.05	2.62
12/24	2,480	2,500	2,480	2,482	-0.52%	800	35億706万	+2.6%	17.55	2.55
12/23	2,479	2,515	2,479	2,495	+0.65%	3,600	35億2543万	+3.44%	17.64	2.56
12/22	2,433	2,479	2,433	2,479	+2.18%	4,900	35億282万	+2.99%	17.52	2.55
12/19	2,489	2,489	2,426	2,426	-0.53%	1,300	34億2793万	+0.83%	17.15	2.49
12/18	2,436	2,480	2,426	2,439	-0.29%	2,100	34億4630万	+1.08%	17.24	2.51
12/17	2,488	2,488	2,446	2,446	+0.08%	1,100	34億5619万	+0.99%	17.29	2.51
12/16	2,433	2,450	2,411	2,444	+0.45%	1,600	34億5337万	+0.58%	17.28	2.51
12/15	2,400	2,441	2,400	2,433	+1.38%	1,700	34億3782万	-0.08%	17.2	2.5
12/12	2,448	2,448	2,400	2,400	+0.08%	300	33億9120万	-1.72%	16.97	2.47
12/11	2,427	2,450	2,390	2,398	-2.52%	5,200	33億8837万	-1.76%	16.95	2.46
12/10	2,533	2,533	2,460	2,460	-3.45%	1,700	34億7598万	+0.86%	17.39	2.53
12/09	2,549	2,549	2,488	2,548	-0.04%	3,300	36億32万	+4.73%	18.01	2.62
12/08	2,562	2,585	2,549	2,549	-1.2%	1,800	36億173万	+5.16%	18.02	2.62
12/05	2,560	2,580	2,535	2,580	+0.27%	2,900	36億4554万	+6.83%	18.24	2.65
12/04	2,460	2,578	2,459	2,573	+5.97%	7,300	36億3564万	+6.9%	18.19	2.64
12/03	2,450	2,450	2,425	2,428	-0.9%	2,300	34億3076万	+1.25%	17.16	2.5
12/02	2,472	2,545	2,450	2,450	-1.92%	4,400	34億6185万	+2.25%	17.32	2.52
12/01	2,364	2,550	2,363	2,498	+7.12%	12,000	28億2423万	+4.26%	17.66	2.05
11/28	2,366	2,366	2,332	2,332	-0.09%	2,700	26億3655万	-2.63%	16.49	1.92
11/27	2,364	2,368	2,299	2,334	+2.19%	2,800	26億3882万	-2.83%	16.5	1.92
11/26	2,230	2,332	2,230	2,284	+2.24%	7,300	25億8229万	-5.19%	16.15	1.88
11/25	2,258	2,301	2,234	2,234	+1.18%	6,700	25億2576万	-7.34%	15.79	1.84
11/21	2,214	2,245	2,205	2,208	-2.13%	6,700	24億9636万	-8.53%	15.61	1.82
11/20	2,289	2,289	2,239	2,256	-1.44%	5,400	25億5063万	-6.7%	15.95	1.86
11/19	2,305	2,345	2,282	2,289	-1.63%	5,500	25億8794万	-5.41%	16.18	1.88
11/18	2,365	2,365	2,306	2,327	-1.73%	7,200	26億3090万	-3.76%	16.45	1.91
11/17	2,452	2,452	2,349	2,368	-3.43%	12,100	26億7726万	-1.91%	16.74	1.95
11/14	2,571	2,571	2,451	2,452	-5.47%	10,000	27億7223万	+1.87%	17.33	2.02
11/13	2,710	2,710	2,586	2,594	-2.88%	5,100	29億3277万	+8.22%	18.34	2.13
11/12	2,696	2,715	2,661	2,671	+0.94%	5,300	30億1983万	+12.18%	18.88	2.2
11/11	2,561	2,668	2,561	2,646	+3.64%	14,100	29億9156万	+12.17%	18.71	2.18
11/10	2,625	2,833	2,553	2,553	-2.18%	60,000	28億8642万	+9.06%	18.05	2.1
11/07	2,445	2,610	2,445	2,610	+8.98%	15,200	29億5086万	+12.21%	18.45	2.15
11/06	2,365	2,401	2,359	2,395	+3.01%	4,100	27億778万	+3.72%	16.93	1.97
11/05	2,261	2,328	2,232	2,325	+0.61%	2,700	26億2864万	+0.87%	16.44	1.91
11/04	2,368	2,368	2,224	2,311	-0.64%	7,200	26億1281万	+0.3%	16.34	1.9
10/31	2,331	2,348	2,300	2,326	-0.39%	2,200	26億2977万	+0.82%	16.44	1.91
10/30	2,368	2,368	2,300	2,335	-1.39%	5,400	26億3995万	+0.99%	16.51	1.92
10/29	2,364	2,368	2,318	2,368	+0.21%	8,100	26億7726万	+2.16%	16.74	1.95
10/28	2,359	2,363	2,325	2,363	+0.17%	1,900	26億7160万	+1.99%	16.7	1.94

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
2023年 9月期	4,245 10/20	1,203 8/17	1,689,500 10/20	46億8648万	13億2811万	+13.52% 7/7	-24.77% 8/17
2024年 9月期	2,330 5/29	856 8/5	1,302,100 5/28	25億7441万	9億4579万	+47.55% 5/28	-34.64% 8/5
2025年 9月期	2,555 9/17	1,137 10/25	1,525,900 12/20	28億2531万	12億5627万	+37.42% 12/19	-15.1% 4/7
最新	2,280 2026/3/27		3,200	32億2369万		-0.35% 2,288

年間値上がり率

2023/12/29 vs 2022/12/30: -13%（0.87倍）
2024/12/30 vs 2023/12/29: 10%（1.1倍）
2025/12/30 vs 2024/12/30: 71%（1.71倍）
2026/03/27 vs 2025/12/30: -11%（0.89倍）
過去安値 856円（2024/08/05）: 166%（2.66倍）
2,280円（3/27）

ビジネスコーチ（9562）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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