ビジネスブレイン太田昭和（9658）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,900
- 始値
- 2,902
- 高値
- 2,925
- 安値
- 2,896
- 終値 +0.86%
- 2,925
- 出来高 +31.35%
- 59,500
乖離率
- 株価（5日）
移動平均値 - +0.86%
2,900 - 株価（25日）
移動平均値 - -2.21%
2,991 - 出来高（5日）
移動平均値 - +12.77%
52,760
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 | 2,902 | 2,925 | 2,896 | 2,925 | +0.86% | 59,500 | 339億7446万 | -2.21% | 12.36 | 1.07 |
| 03/26 | 2,902 | 2,906 | 2,885 | 2,900 | -0.21% | 45,300 | 336億8408万 | -3.2% | 12.25 | 1.06 |
| 03/25 | 2,912 | 2,919 | 2,890 | 2,906 | +0.21% | 45,800 | 337億5377万 | -3.2% | 12.28 | 1.06 |
| 03/24 | 2,899 | 2,912 | 2,882 | 2,900 | +1.12% | 35,000 | 336億8408万 | -3.62% | 12.25 | 1.06 |
| 03/23 | 2,921 | 2,921 | 2,856 | 2,868 | -2.12% | 78,200 | 333億1239万 | -4.97% | 12.12 | 1.05 |
| 03/19 | 2,970 | 2,970 | 2,930 | 2,930 | -1.68% | 35,900 | 340億3253万 | -3.36% | 12.38 | 1.07 |
| 03/18 | 2,948 | 2,980 | 2,941 | 2,980 | +1.57% | 25,500 | 346億1329万 | -2.1% | 12.59 | 1.09 |
| 03/17 | 2,942 | 2,965 | 2,930 | 2,934 | -0.14% | 34,500 | 340億7899万 | -3.93% | 12.4 | 1.07 |
| 03/16 | 2,927 | 2,966 | 2,917 | 2,938 | 0% | 71,900 | 341億2545万 | -4.14% | 12.41 | 1.07 |
| 03/13 | 2,951 | 2,970 | 2,917 | 2,938 | -1.08% | 71,700 | 341億2545万 | -4.61% | 12.41 | 1.07 |
| 03/12 | 3,000 | 3,000 | 2,966 | 2,970 | -1.33% | 50,300 | 344億9714万 | -4.04% | 12.55 | 1.08 |
| 03/11 | 3,060 | 3,065 | 3,010 | 3,010 | -1.15% | 23,100 | 349億6175万 | -3.25% | 12.72 | 1.1 |
| 03/10 | 3,075 | 3,075 | 3,010 | 3,045 | +1% | 30,200 | 353億6828万 | -2.56% | 12.87 | 1.11 |
| 03/09 | 2,985 | 3,035 | 2,956 | 3,015 | -0.17% | 52,900 | 350億1982万 | -3.89% | 12.74 | 1.1 |
| 03/06 | 3,045 | 3,045 | 2,994 | 3,020 | -0.82% | 26,700 | 350億7790万 | -4.22% | 12.76 | 1.1 |
| 03/05 | 3,055 | 3,085 | 3,040 | 3,045 | +2.01% | 25,600 | 353億6828万 | -3.88% | 12.87 | 1.11 |
| 03/04 | 3,040 | 3,040 | 2,970 | 2,985 | -2.61% | 68,400 | 346億7137万 | -6.22% | 12.61 | 1.09 |
| 03/03 | 3,110 | 3,110 | 3,055 | 3,065 | -0.97% | 33,200 | 356億58万 | -4.22% | 12.95 | 1.12 |
| 03/02 | 3,100 | 3,120 | 3,080 | 3,095 | +0.65% | 45,100 | 359億4904万 | -3.79% | 13.08 | 1.13 |
| 02/27 | 3,065 | 3,090 | 3,065 | 3,075 | 0% | 25,700 | 357億1674万 | -4.95% | 12.99 | 1.12 |
| 02/26 | 3,000 | 3,085 | 2,998 | 3,075 | +2.6% | 48,800 | 357億1674万 | -5.44% | 12.99 | 1.12 |
| 02/25 | 3,020 | 3,025 | 2,978 | 2,997 | -0.43% | 78,900 | 348億1075万 | -8.29% | 12.66 | 1.09 |
| 02/24 | 3,070 | 3,070 | 2,998 | 3,010 | -1.31% | 52,000 | 349億6175万 | -8.51% | 12.72 | 1.1 |
| 02/20 | 3,085 | 3,085 | 3,035 | 3,050 | -1.61% | 29,400 | 354億2636万 | -7.91% | 12.89 | 1.11 |
| 02/19 | 3,060 | 3,100 | 3,035 | 3,100 | +1.81% | 45,700 | 360億712万 | -7.02% | 13.1 | 1.13 |
| 02/18 | 3,070 | 3,070 | 3,040 | 3,045 | -0.49% | 31,300 | 353億6828万 | -9.21% | 12.87 | 1.11 |
| 02/17 | 3,060 | 3,100 | 3,055 | 3,060 | -0.65% | 21,700 | 355億4251万 | -9.36% | 12.93 | 1.12 |
| 02/16 | 3,065 | 3,080 | 3,035 | 3,080 | -1.44% | 43,200 | 357億7481万 | -9.33% | 13.01 | 1.12 |
| 02/13 | 3,165 | 3,165 | 3,050 | 3,125 | -2.5% | 64,600 | 362億9750万 | -8.49% | 13.21 | 1.14 |
| 02/12 | 3,275 | 3,275 | 3,195 | 3,205 | -1.38% | 25,300 | 372億2671万 | -6.61% | 13.54 | 1.17 |
| 02/10 | 3,225 | 3,265 | 3,225 | 3,250 | +0.78% | 21,500 | 377億4940万 | -5.66% | 13.73 | 1.19 |
| 02/09 | 3,245 | 3,245 | 3,185 | 3,225 | +0.78% | 31,900 | 374億5902万 | -6.68% | 13.63 | 1.18 |
| 02/06 | 3,310 | 3,310 | 3,195 | 3,200 | -3.32% | 35,500 | 371億6864万 | -7.75% | 13.52 | 1.17 |
| 02/05 | 3,310 | 3,335 | 3,300 | 3,310 | -0.15% | 19,600 | 384億4631万 | -4.99% | 13.99 | 1.21 |
| 02/04 | 3,390 | 3,390 | 3,295 | 3,315 | -1.92% | 27,000 | 385億438万 | -5.1% | 14.01 | 1.21 |
| 02/03 | 3,385 | 3,385 | 3,365 | 3,380 | +0.75% | 14,600 | 392億5937万 | -3.51% | 14.28 | 1.23 |
| 02/02 | 3,360 | 3,390 | 3,350 | 3,355 | 0% | 16,800 | 389億6899万 | -4.5% | 14.18 | 1.22 |
| 01/30 | 3,390 | 3,390 | 3,355 | 3,355 | -1.18% | 19,300 | 389億6899万 | -4.77% | 14.18 | 1.22 |
| 01/29 | 3,405 | 3,405 | 3,350 | 3,395 | -0.29% | 14,700 | 394億3360万 | -3.85% | 14.35 | 1.24 |
| 01/28 | 3,395 | 3,405 | 3,340 | 3,405 | -0.15% | 22,600 | 395億4975万 | -3.76% | 14.39 | 1.24 |
| 01/27 | 3,415 | 3,440 | 3,400 | 3,410 | -0.15% | 15,100 | 396億783万 | -3.81% | 14.41 | 1.24 |
| 01/26 | 3,500 | 3,500 | 3,390 | 3,415 | -2.43% | 27,700 | 396億6590万 | -3.8% | 14.43 | 1.25 |
| 01/23 | 3,560 | 3,560 | 3,490 | 3,500 | -1.13% | 28,100 | 406億5320万 | -1.57% | 14.79 | 1.28 |
| 01/22 | 3,490 | 3,540 | 3,490 | 3,540 | +1.43% | 25,200 | 411億1780万 | -0.53% | 14.96 | 1.29 |
| 01/21 | 3,465 | 3,500 | 3,450 | 3,490 | +0.14% | 12,800 | 405億3704万 | -1.91% | 14.75 | 1.27 |
| 01/20 | 3,550 | 3,550 | 3,480 | 3,485 | -1.83% | 22,400 | 404億7897万 | -2.05% | 14.73 | 1.27 |
| 01/19 | 3,600 | 3,600 | 3,545 | 3,550 | -0.42% | 13,700 | 412億3396万 | -0.14% | 15 | 1.3 |
| 01/16 | 3,580 | 3,580 | 3,520 | 3,565 | -0.97% | 21,500 | 414億818万 | +0.39% | 15.06 | 1.3 |
| 01/15 | 3,585 | 3,600 | 3,570 | 3,600 | +0.42% | 17,500 | 418億1472万 | +1.49% | 15.21 | 1.31 |
| 01/14 | 3,570 | 3,605 | 3,570 | 3,585 | -0.14% | 16,900 | 416億4049万 | +1.21% | 15.15 | 1.31 |
| 01/13 | 3,595 | 3,615 | 3,570 | 3,590 | +0.14% | 37,600 | 416億9856万 | +1.41% | 15.17 | 1.31 |
| 01/09 | 3,550 | 3,595 | 3,545 | 3,585 | +1.13% | 21,200 | 416億4049万 | +1.39% | 15.15 | 1.31 |
| 01/08 | 3,555 | 3,585 | 3,545 | 3,545 | -0.28% | 22,600 | 411億7588万 | +0.37% | 14.98 | 1.29 |
| 01/07 | 3,510 | 3,570 | 3,495 | 3,555 | +1.28% | 25,400 | 412億9203万 | +0.74% | 15.02 | 1.3 |
| 01/06 | 3,530 | 3,545 | 3,510 | 3,510 | -0.57% | 13,000 | 407億6935万 | -0.51% | 14.83 | 1.28 |
| 01/05 | 3,560 | 3,570 | 3,505 | 3,530 | -0.84% | 21,900 | 410億165万 | +0.06% | 14.92 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 3,550 | 3,565 | 3,525 | 3,560 | -0.28% | 15,800 | 413億5011万 | +0.94% | 15.04 | 1.3 |
| 12/29 | 3,550 | 3,580 | 3,545 | 3,570 | +0.71% | 62,300 | 414億6626万 | +1.33% | 15.09 | 1.3 |
| 12/26 | 3,565 | 3,570 | 3,545 | 3,545 | -0.56% | 13,700 | 411億7588万 | +0.74% | 14.98 | 1.29 |
| 12/25 | 3,645 | 3,645 | 3,565 | 3,565 | -1.25% | 23,600 | 414億818万 | +1.39% | 15.06 | 1.3 |
| 12/24 | 3,620 | 3,640 | 3,595 | 3,610 | -0.28% | 15,300 | 419億3087万 | +2.73% | 15.25 | 1.32 |
| 12/23 | 3,555 | 3,635 | 3,555 | 3,620 | +1.83% | 16,700 | 420億4702万 | +3.13% | 15.3 | 1.32 |
| 12/22 | 3,605 | 3,605 | 3,555 | 3,555 | -0.14% | 11,600 | 412億9203万 | +1.46% | 15.02 | 1.3 |
| 12/19 | 3,565 | 3,605 | 3,550 | 3,560 | -0.84% | 19,100 | 413億5011万 | +1.74% | 15.04 | 1.3 |
| 12/18 | 3,560 | 3,610 | 3,545 | 3,590 | +1.56% | 18,200 | 416億9856万 | +2.72% | 15.17 | 1.31 |
| 12/17 | 3,535 | 3,545 | 3,510 | 3,535 | -0.56% | 9,600 | 410億5973万 | +1.32% | 14.94 | 1.29 |
| 12/16 | 3,575 | 3,575 | 3,530 | 3,555 | -0.56% | 13,500 | 412億9203万 | +1.98% | 15.02 | 1.3 |
| 12/15 | 3,540 | 3,595 | 3,540 | 3,575 | +1.56% | 17,400 | 415億2434万 | +2.55% | 15.11 | 1.3 |
| 12/12 | 3,505 | 3,535 | 3,495 | 3,520 | +1.15% | 33,400 | 408億8550万 | +0.98% | 14.87 | 1.28 |
| 12/11 | 3,420 | 3,485 | 3,420 | 3,480 | +1.75% | 20,600 | 404億2089万 | -0.2% | 14.71 | 1.27 |
| 12/10 | 3,430 | 3,495 | 3,420 | 3,420 | -0.58% | 49,300 | 397億2398万 | -1.95% | 14.45 | 1.25 |
| 12/09 | 3,445 | 3,460 | 3,430 | 3,440 | -0.86% | 32,600 | 399億5628万 | -1.57% | 14.54 | 1.25 |
| 12/08 | 3,500 | 3,510 | 3,450 | 3,470 | -0.57% | 32,500 | 403億474万 | -0.32% | 14.66 | 1.27 |
| 12/05 | 3,500 | 3,515 | 3,470 | 3,490 | -0.71% | 17,200 | 405億3704万 | +0.75% | 14.75 | 1.27 |
| 12/04 | 3,500 | 3,540 | 3,490 | 3,515 | +0.43% | 28,000 | 408億2742万 | +2.03% | 14.85 | 1.28 |
| 12/03 | 3,500 | 3,560 | 3,500 | 3,500 | +0.29% | 39,800 | 406億5320万 | +2.1% | 14.79 | 1.28 |
| 12/02 | 3,500 | 3,515 | 3,480 | 3,490 | +0.43% | 15,100 | 405億3704万 | +2.23% | 14.75 | 1.27 |
| 12/01 | 3,480 | 3,495 | 3,440 | 3,475 | -1.14% | 30,800 | 403億6282万 | +2.24% | 14.68 | 1.27 |
| 11/28 | 3,455 | 3,515 | 3,455 | 3,515 | +0.29% | 19,200 | 408億2742万 | +3.87% | 14.85 | 1.28 |
| 11/27 | 3,505 | 3,520 | 3,480 | 3,505 | 0% | 17,800 | 407億1127万 | +4.1% | 14.81 | 1.28 |
| 11/26 | 3,470 | 3,515 | 3,440 | 3,505 | +1.15% | 26,900 | 407億1127万 | +4.66% | 14.81 | 1.28 |
| 11/25 | 3,540 | 3,540 | 3,445 | 3,465 | -0.43% | 26,600 | 402億4666万 | +4.02% | 14.64 | 1.26 |
| 11/21 | 3,450 | 3,510 | 3,445 | 3,480 | +0.43% | 19,600 | 404億2089万 | +5.07% | 14.71 | 1.27 |
| 11/20 | 3,520 | 3,545 | 3,465 | 3,465 | -1.14% | 21,600 | 402億4666万 | +5.22% | 14.64 | 1.26 |
| 11/19 | 3,535 | 3,555 | 3,465 | 3,505 | -0.43% | 27,700 | 407億1127万 | +6.99% | 14.81 | 1.28 |
| 11/18 | 3,475 | 3,530 | 3,430 | 3,520 | +1.59% | 23,100 | 408億8550万 | +8.17% | 14.87 | 1.28 |
| 11/17 | 3,475 | 3,480 | 3,410 | 3,465 | +0.87% | 25,700 | 402億4666万 | +7.28% | 14.64 | 1.26 |
| 11/14 | 3,460 | 3,495 | 3,435 | 3,435 | -0.87% | 12,300 | 398億9821万 | +6.98% | 14.51 | 1.25 |
| 11/13 | 3,455 | 3,495 | 3,435 | 3,465 | +1.17% | 11,600 | 402億4666万 | +8.48% | 14.64 | 1.26 |
| 11/12 | 3,430 | 3,465 | 3,405 | 3,425 | -1.3% | 22,100 | 397億8206万 | +7.91% | 14.47 | 1.25 |
| 11/11 | 3,500 | 3,520 | 3,440 | 3,470 | -2.53% | 46,500 | 403億474万 | +9.98% | 14.66 | 1.27 |
| 11/10 | 3,565 | 3,580 | 3,530 | 3,560 | 0% | 38,100 | 413億5011万 | +13.77% | 15.04 | 1.3 |
| 11/07 | 3,510 | 3,565 | 3,485 | 3,560 | +0.42% | 42,900 | 413億5011万 | +14.84% | 15.04 | 1.3 |
| 11/06 | 3,525 | 3,575 | 3,520 | 3,545 | +0.57% | 28,000 | 411億7588万 | +15.36% | 14.98 | 1.29 |
| 11/05 | 3,450 | 3,570 | 3,440 | 3,525 | -1.95% | 68,000 | 409億4358万 | +15.61% | 14.9 | 1.29 |
| 11/04 | 3,640 | 3,655 | 3,480 | 3,595 | +16.72% | 96,300 | 417億5664万 | +18.76% | 15.19 | 1.31 |
| 10/31 | 3,095 | 3,095 | 3,025 | 3,080 | +1.15% | 18,400 | 357億7481万 | +2.6% | 13.01 | 1.12 |
| 10/30 | 3,000 | 3,090 | 2,989 | 3,045 | +0.83% | 85,300 | 353億6828万 | +1.57% | 12.87 | 1.11 |
| 10/29 | 3,080 | 3,080 | 3,020 | 3,020 | -1.79% | 20,000 | 350億7790万 | +0.83% | 12.76 | 1.1 |
| 10/28 | 3,110 | 3,130 | 3,070 | 3,075 | -2.84% | 23,600 | 357億1674万 | +2.71% | 12.99 | 1.12 |
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 | |
| 2007年 3月期 | 380 760 7/12 | 265 530 7/7 | 166,000 83,000 7/10 | - | - | +26.46% 7/12 | -9.53% 8/14 |
| 2008年 3月期 | 399 797 10/16 | 297 594 3/18 | 130,000 65,000 8/24 | - | - | +11.28% 10/16 | -14.41% 1/18 |
| 2009年 3月期 | 329 658 4/28 | 191 381 10/17 381 10/10 他2件 | 28,200 14,100 4/30 | - | - | +4.41% 1/5 | -21.39% 9/16 |
| 2010年 3月期 | 267 533 11/6 | 198 395 5/1 | 22,400 11,200 7/24 | - | - | +16.65% 7/31 | -6.4% 9/8 |
| 2011年 3月期 | 230 460 5/10 460 5/6 | 166 331 3/15 | 19,800 9,900 11/12 | 41億6116万 | 29億9422万 | +14% 5/10 | -15.84% 3/15 |
| 2012年 3月期 | 250 499 3/23 | 188 375 4/8 | 22,200 11,100 3/21 | 45億1395万 | 33億9225万 | +7.43% 7/11 | -4.84% 8/23 |
| 2013年 3月期 | 358 715 2/28 | 222 443 5/16 | 87,000 43,500 2/27 | 64億6789万 | 40億737万 | +21.3% 2/28 | -5.98% 4/3 |
| 2014年 3月期 | 511 1,022 11/7 | 284 568 6/7 | 1,054,400 527,200 11/7 | 92億4501万 | 51億3812万 | +42.36% 11/7 | -10.1% 2/5 |
| 2015年 3月期 | 590 1,180 3/20 | 347 694 5/21 | 292,800 146,400 11/27 | 94億4000万 | 62億7792万 | +17.48% 11/27 | -5.93% 2/3 |
| 2016年 3月期 | 651 1,302 8/20 | 445 890 2/12 | 342,800 171,400 8/20 | 104億1600万 | 71億2000万 | +6.29% 7/22 | -13.13% 8/25 |
| 2017年 3月期 | 548 1,095 1/17 | 440 880 6/28 | 65,800 32,900 12/26 | 87億6000万 | 70億4000万 | +5.42% 7/25 | -5.1% 4/6 |
| 2018年 3月期 | 1,179 2,357 3/29 | 493 985 4/13 985 4/6 | 369,200 184,600 8/28 | 188億5600万 | 78億8000万 | +30.59% 8/28 | -10.86% 5/1 |
| 2019年 3月期 | 1,294 2,588 4/17 | 816 1,631 12/25 | 169,800 84,900 5/1 | 207億400万 | 130億4800万 | +12.51% 2/21 | -18.74% 12/25 |
| 2020年 3月期 | 1,465 2,929 2/6 | 871 1,741 3/13 | 126,000 63,000 2/28 | 234億3200万 | 139億2800万 | +18.24% 4/10 | -29.36% 3/13 |
| 2021年 3月期 | 1,932 3/31 | 1,142 7/10 | 192,100 9/28 | 309億1200万 | 182億7200万 | +13.82% 9/28 | -10.24% 7/10 |
| 2022年 3月期 | 2,050 12/30 | 1,296 3/16 | 127,000 3/4 | 328億 | 207億3600万 | +9% 1/31 | -14.4% 3/11 |
| 2023年 3月期 | 2,183 3/9 | 1,306 4/27 | 256,200 11/1 | 277億7867万 | 166億1885万 | +17.88% 11/18 | -10.84% 5/8 |
| 2024年 3月期 | 2,574 6/19 | 1,796 5/8 | 211,800 8/1 | 327億5415万 | 228億5410万 | +18.07% 6/2 | -8.25% 8/1 |
| 2025年 3月期 | 2,725 3/24 | 1,701 8/5 | 67,500 10/30 | 346億7562万 | 216億4522万 | +15.14% 2/19 | -20.88% 8/5 |
| 最新 | 2,925 2026/3/27 | 59,500 | 339億7446万 | -2.21% 2,991 | |||
年間値上がり率
- 1992/12/28 vs 1991/12/27
- -49%（0.51倍）
- 1993/12/29 vs 1992/12/28
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/29
- 127%（2.27倍）
- 1995/12/28 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/28
- -22%（0.78倍）
- 1997/12/29 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/29
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 64%（1.64倍）
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- -15%（0.85倍）
- 2004/12/29 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/29
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/03/27 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
96円（2003/12/01） - 2963%（30.63倍）
2,925円（3/27）
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。
