ビジネスブレイン太田昭和（9658）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,066
- 始値
- 1,069
- 高値
- 1,090
- 安値
- 1,066
- 終値 +0.94%
- 1,076
- 出来高 +43.17%
- 105,800
乖離率
- 株価（5日）
移動平均値 - +1.13%
1,064 - 株価（25日）
移動平均値 - +2.67%
1,048 - 出来高（5日）
移動平均値 - +35.29%
78,200
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 1,069 | 1,090 | 1,066 | 1,076 | +0.94% | 105,800 | 374億9386万 | +2.67% | 12.26 | 1.15 |
| 08/21 | 1,065 | 1,074 | 1,057 | 1,066 | +0.09% | 73,900 | 371億4540万 | +1.91% | 12.15 | 1.14 |
| 08/20 | 1,049 | 1,068 | 1,044 | 1,065 | +1.53% | 67,500 | 371億1056万 | +1.91% | 12.14 | 1.14 |
| 08/19 | 1,066 | 1,070 | 1,048 | 1,049 | -1.32% | 59,600 | 365億5303万 | +0.58% | 11.96 | 1.13 |
| 08/18 | 1,056 | 1,064 | 1,043 | 1,063 | +0.66% | 84,200 | 370億4087万 | +2.02% | 12.11 | 1.14 |
| 08/17 | 1,077 | 1,085 | 1,056 | 1,056 | -2.58% | 71,400 | 367億9695万 | +1.44% | 12.03 | 1.13 |
| 08/14 | 1,008 | 1,084 | 1,005 | 1,084 | +1.5% | 247,000 | 377億7263万 | +4.23% | 12.35 | 1.16 |
| 08/13 | 1,057 | 1,072 | 1,056 | 1,068 | +1.23% | 96,200 | 372億1510万 | +2.79% | 12.17 | 1.15 |
| 08/12 | 1,050 | 1,061 | 1,050 | 1,055 | +0.57% | 78,100 | 367億6210万 | +1.64% | 12.02 | 1.13 |
| 08/10 | 1,046 | 1,050 | 1,026 | 1,049 | +0.77% | 76,300 | 365億5303万 | +1.25% | 11.96 | 1.13 |
| 08/07 | 1,034 | 1,044 | 1,025 | 1,041 | +0.58% | 44,900 | 362億7426万 | +0.58% | 11.86 | 1.12 |
| 08/06 | 1,010 | 1,041 | 1,009 | 1,035 | +2.07% | 83,400 | 360億6519万 | +0.19% | 11.8 | 1.11 |
| 08/05 | 1,000 | 1,016 | 998 | 1,014 | +1.2% | 76,100 | 353億3343万 | -1.74% | 11.56 | 1.09 |
| 08/04 | 1,016 | 1,021 | 998 | 1,002 | -1.38% | 105,900 | 349億1529万 | -2.81% | 11.42 | 1.08 |
| 08/03 | 1,036 | 1,036 | 1,008 | 1,016 | -1.84% | 91,600 | 354億312万 | -1.45% | 11.58 | 1.09 |
| 07/31 | 1,063 | 1,063 | 1,035 | 1,035 | -3% | 72,700 | 360億6519万 | +0.49% | 11.8 | 1.11 |
| 07/30 | 1,075 | 1,080 | 1,063 | 1,067 | -1.66% | 75,300 | 371億8025万 | +3.79% | 12.16 | 1.14 |
| 07/29 | 1,058 | 1,091 | 1,054 | 1,085 | +2.84% | 110,000 | 378億747万 | +5.85% | 12.37 | 1.16 |
| 07/28 | 1,056 | 1,060 | 1,045 | 1,055 | 0% | 57,600 | 367億6210万 | +3.33% | 12.02 | 1.13 |
| 07/27 | 1,037 | 1,055 | 1,037 | 1,055 | +2.23% | 87,700 | 367億6210万 | +3.53% | 12.02 | 1.13 |
| 07/24 | 1,050 | 1,050 | 1,024 | 1,032 | +0.68% | 103,200 | 359億6065万 | +1.57% | 11.76 | 1.11 |
| 07/23 | 1,036 | 1,036 | 1,018 | 1,025 | -0.97% | 65,000 | 357億1674万 | +0.99% | 11.68 | 1.1 |
| 07/22 | 1,031 | 1,035 | 1,017 | 1,035 | +0.49% | 45,200 | 360億6519万 | +2.07% | 11.8 | 1.11 |
| 07/21 | 1,042 | 1,052 | 1,030 | 1,030 | 0% | 63,400 | 358億9096万 | +1.78% | 11.74 | 1.11 |
| 07/17 | 1,030 | 1,042 | 1,027 | 1,030 | -0.48% | 62,200 | 358億9096万 | +1.88% | 11.74 | 1.11 |
| 07/16 | 1,030 | 1,040 | 1,030 | 1,035 | -0.38% | 40,900 | 360億6519万 | +2.58% | 11.8 | 1.11 |
| 07/15 | 1,028 | 1,039 | 1,028 | 1,039 | +1.07% | 32,200 | 362億457万 | +3.08% | 11.84 | 1.11 |
| 07/14 | 1,028 | 1,037 | 1,026 | 1,028 | +0.29% | 49,700 | 358億2127万 | +2.19% | 11.72 | 1.1 |
| 07/13 | 1,033 | 1,041 | 1,025 | 1,025 | -1.25% | 43,800 | 357億1674万 | +1.89% | 11.68 | 1.1 |
| 07/10 | 1,040 | 1,044 | 1,031 | 1,038 | +0.48% | 46,000 | 361億6973万 | +3.18% | 11.83 | 1.11 |
| 07/09 | 1,035 | 1,040 | 1,030 | 1,033 | -0.29% | 32,700 | 359億9550万 | +2.79% | 11.77 | 1.11 |
| 07/08 | 1,048 | 1,049 | 1,036 | 1,036 | -0.67% | 54,300 | 361億4万 | +3.08% | 11.81 | 1.11 |
| 07/07 | 1,023 | 1,043 | 1,020 | 1,043 | +2.86% | 94,800 | 363億4396万 | +3.88% | 11.89 | 1.12 |
| 07/06 | 1,019 | 1,023 | 1,011 | 1,014 | -0.39% | 60,400 | 353億3343万 | +1% | 11.56 | 1.09 |
| 07/03 | 1,011 | 1,022 | 1,009 | 1,018 | +1.19% | 74,500 | 354億7282万 | +1.39% | 11.6 | 1.09 |
| 07/02 | 1,002 | 1,012 | 997 | 1,006 | +1% | 60,500 | 350億5467万 | +0.1% | 11.47 | 1.08 |
| 07/01 | 998 | 999 | 991 | 996 | 0% | 32,400 | 347億621万 | -0.9% | 11.35 | 1.07 |
| 06/30 | 1,001 | 1,002 | 987 | 996 | -0.8% | 65,000 | 347億621万 | -0.99% | 11.35 | 1.07 |
| 06/29 | 1,002 | 1,020 | 998 | 1,004 | +1.11% | 63,800 | 349億8498万 | -0.2% | 11.44 | 1.08 |
| 06/26 | 986 | 996 | 980 | 993 | +1.53% | 56,200 | 346億168万 | -1.19% | 11.32 | 1.07 |
| 06/25 | 994 | 994 | 977 | 978 | -1.31% | 71,500 | 340億7899万 | -2.69% | 11.15 | 1.05 |
| 06/24 | 994 | 1,003 | 989 | 991 | -0.2% | 56,300 | 345億3198万 | -1.39% | 11.29 | 1.06 |
| 06/23 | 992 | 994 | 979 | 993 | 0% | 83,600 | 346億168万 | -1.19% | 11.32 | 1.07 |
| 06/22 | 994 | 999 | 986 | 993 | 0% | 62,400 | 346億168万 | -1% | 11.32 | 1.07 |
| 06/19 | 1,007 | 1,008 | 987 | 993 | -1.39% | 74,700 | 346億168万 | -0.8% | 11.32 | 1.07 |
| 06/18 | 999 | 1,009 | 999 | 1,007 | +1.51% | 33,200 | 350億8951万 | +0.7% | 11.48 | 1.08 |
| 06/17 | 998 | 1,005 | 990 | 992 | +0.3% | 53,400 | 345億6683万 | -0.4% | 11.31 | 1.06 |
| 06/16 | 993 | 994 | 984 | 989 | -1.2% | 51,100 | 344億6229万 | -0.5% | 11.27 | 1.06 |
| 06/15 | 1,002 | 1,003 | 995 | 1,001 | +1.32% | 65,300 | 348億8044万 | +1.01% | 11.41 | 1.07 |
| 06/12 | 996 | 996 | 983 | 988 | -0.7% | 61,500 | 344億2745万 | 0% | 11.26 | 1.06 |
| 06/11 | 1,006 | 1,012 | 986 | 995 | -1.09% | 58,200 | 346億7137万 | +0.91% | 11.34 | 1.07 |
| 06/10 | 1,015 | 1,022 | 1,001 | 1,006 | -0.98% | 45,200 | 350億5467万 | +2.34% | 11.47 | 1.08 |
| 06/09 | 1,030 | 1,035 | 1,014 | 1,016 | -0.88% | 51,700 | 354億312万 | +3.67% | 11.58 | 1.09 |
| 06/08 | 1,020 | 1,031 | 1,017 | 1,025 | 0% | 95,700 | 357億1674万 | +4.91% | 11.68 | 1.1 |
| 06/05 | 1,028 | 1,040 | 1,025 | 1,025 | +0.39% | 66,800 | 357億1674万 | +5.45% | 11.68 | 1.1 |
| 06/04 | 1,010 | 1,027 | 994 | 1,021 | -0.29% | 72,800 | 355億7735万 | +5.48% | 11.64 | 1.1 |
| 06/03 | 1,020 | 1,028 | 1,014 | 1,024 | -0.68% | 99,300 | 356億8189万 | +6.22% | 11.67 | 1.1 |
| 06/02 | 1,024 | 1,036 | 1,019 | 1,031 | +0.49% | 132,800 | 359億2581万 | +7.28% | 11.75 | 1.11 |
| 06/01 | 1,037 | 1,040 | 1,022 | 1,026 | -0.97% | 113,800 | 357億5158万 | +7.1% | 11.69 | 1.1 |
| 05/29 | 1,017 | 1,045 | 1,017 | 1,036 | +2.37% | 111,500 | 361億4万 | +8.6% | 11.81 | 1.11 |
| 05/28 | 1,015 | 1,017 | 1,005 | 1,012 | -0.1% | 86,900 | 352億6374万 | +6.41% | 11.53 | 1.09 |
| 05/27 | 999 | 1,013 | 988 | 1,013 | +1.6% | 142,300 | 352億9859万 | +6.86% | 11.54 | 1.09 |
| 05/26 | 998 | 1,003 | 991 | 997 | +0.81% | 103,300 | 347億4106万 | +5.39% | 11.36 | 1.07 |
| 05/25 | 1,000 | 1,000 | 988 | 989 | +0.3% | 107,300 | 344億6229万 | +4.77% | 11.27 | 1.06 |
| 05/22 | 986 | 995 | 974 | 986 | +0.31% | 127,300 | 343億5776万 | +4.67% | 11.24 | 1.06 |
| 05/21 | 976 | 987 | 974 | 983 | +1.03% | 130,400 | 342億5322万 | +4.57% | 11.2 | 1.05 |
| 05/20 | 970 | 984 | 962 | 973 | +1.57% | 122,300 | 339億476万 | +3.73% | 11.09 | 1.04 |
| 05/19 | 956 | 969 | 951 | 958 | +1.81% | 147,400 | 333億8208万 | +2.24% | 10.92 | 1.03 |
| 05/18 | 960 | 960 | 937 | 941 | -2.79% | 90,300 | 327億8970万 | +0.32% | 10.72 | 1.01 |
| 05/15 | 931 | 974 | 925 | 968 | +5.68% | 164,400 | 337億3054万 | +3.09% | 11.03 | 1.04 |
| 05/14 | 928 | 928 | 913 | 916 | -0.43% | 93,400 | 319億1856万 | -2.45% | 10.44 | 0.98 |
| 05/13 | 926 | 928 | 920 | 920 | -0.65% | 44,500 | 320億5795万 | -2.13% | 10.48 | 0.99 |
| 05/12 | 930 | 934 | 924 | 926 | -0.32% | 37,200 | 322億6702万 | -1.59% | 10.55 | 0.99 |
| 05/11 | 931 | 936 | 927 | 929 | -0.21% | 62,900 | 323億7156万 | -1.38% | 10.59 | 1 |
| 05/08 | 934 | 934 | 923 | 931 | -0.21% | 63,900 | 324億4125万 | -1.17% | 10.61 | 1 |
| 05/07 | 934 | 934 | 927 | 933 | +0.54% | 51,900 | 325億1094万 | -0.96% | 10.63 | 1 |
| 05/01 | 929 | 929 | 916 | 928 | +0.65% | 86,600 | 323億3671万 | -1.69% | 10.58 | 1 |
| 04/30 | 922 | 924 | 916 | 922 | -0.11% | 78,800 | 321億2764万 | -2.43% | 10.51 | 0.99 |
| 04/28 | 920 | 924 | 918 | 923 | +0.33% | 82,100 | 321億6248万 | -2.53% | 10.52 | 0.99 |
| 04/27 | 925 | 925 | 918 | 920 | -0.76% | 99,100 | 320億5795万 | -3.06% | 10.48 | 0.99 |
| 04/24 | 935 | 938 | 923 | 927 | -0.75% | 110,800 | 323億187万 | -2.42% | 10.56 | 0.99 |
| 04/23 | 950 | 950 | 928 | 934 | -1.58% | 89,400 | 325億4579万 | -1.89% | 10.64 | 1 |
| 04/22 | 938 | 957 | 936 | 949 | +1.17% | 182,000 | 330億6847万 | -0.63% | 10.82 | 1.02 |
| 04/21 | 948 | 950 | 938 | 938 | -1.16% | 58,000 | 326億8517万 | -1.88% | 10.69 | 1.01 |
| 04/20 | 952 | 957 | 945 | 949 | -0.11% | 54,000 | 330億6847万 | -0.94% | 10.82 | 1.02 |
| 04/17 | 958 | 962 | 950 | 950 | -0.31% | 33,100 | 331億332万 | -0.94% | 10.83 | 1.02 |
| 04/16 | 962 | 964 | 950 | 953 | +0.63% | 60,600 | 332億785万 | -0.73% | 10.86 | 1.02 |
| 04/15 | 950 | 961 | 945 | 947 | +0.53% | 99,500 | 329億9878万 | -1.56% | 10.79 | 1.02 |
| 04/14 | 944 | 947 | 936 | 942 | +0.75% | 70,100 | 328億2455万 | -2.38% | 10.74 | 1.01 |
| 04/13 | 940 | 945 | 935 | 935 | -0.53% | 87,200 | 325億8063万 | -3.41% | 10.66 | 1 |
| 04/10 | 956 | 960 | 935 | 940 | -1.67% | 92,000 | 327億5486万 | -3.19% | 10.71 | 1.01 |
| 04/09 | 979 | 979 | 956 | 956 | -1.65% | 83,500 | 333億1239万 | -1.85% | 10.9 | 1.03 |
| 04/08 | 972 | 975 | 962 | 972 | +0.73% | 98,400 | 338億6992万 | -0.31% | 11.08 | 1.04 |
| 04/07 | 969 | 973 | 958 | 965 | +0.73% | 51,900 | 336億2600万 | -1.23% | 11 | 1.04 |
| 04/06 | 951 | 971 | 949 | 958 | +1.16% | 86,700 | 333億8208万 | -2.24% | 10.92 | 1.03 |
| 04/03 | 943 | 959 | 939 | 947 | +0.11% | 64,600 | 329億9878万 | -3.56% | 10.79 | 1.02 |
| 04/02 | 953 | 962 | 939 | 946 | -0.94% | 72,200 | 329億6393万 | -4.06% | 10.78 | 1.01 |
| 04/01 | 947 | 955 | 939 | 955 | +2.47% | 111,700 | 332億7754万 | -3.34% | 10.88 | 1.02 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 939 | 942 | 918 | 932 | -0.21% | 126,400 | 324億7609万 | -5.86% | 10.13 | 0.98 |
| 03/30 | 929 | 944 | 918 | 934 | -4.21% | 285,000 | 325億4579万 | -5.94% | 10.15 | 0.99 |
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 | 127 760 7/12 | 88 530 7/7 | 498,000 83,000 7/10 | - | - | +26.46% 7/12 | -9.53% 8/14 |
| 2008年 3月期 | 133 797 10/16 | 99 594 3/18 | 390,000 65,000 8/24 | - | - | +11.28% 10/16 | -14.41% 1/18 |
| 2009年 3月期 | 110 658 4/28 | 64 381 10/17 381 10/10 他2件 | 84,600 14,100 4/30 | - | - | +4.41% 1/5 | -21.39% 9/16 |
| 2010年 3月期 | 89 533 11/6 | 66 395 5/1 | 67,200 11,200 7/24 | - | - | +16.65% 7/31 | -6.4% 9/8 |
| 2011年 3月期 | 77 460 5/10 460 5/6 | 55 331 3/15 | 59,400 9,900 11/12 | 41億6116万 | 29億9422万 | +14% 5/10 | -15.84% 3/15 |
| 2012年 3月期 | 83 495 3/27 497 3/26 他2件 | 63 375 4/8 | 66,600 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 | 119 715 2/28 | 74 443 5/16 | 261,000 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 | 170 1,022 11/7 | 95 568 6/7 | 3,163,200 527,200 11/7 | 92億4501万 | 51億3812万 | +42.36% 11/7 | -10.1% 2/5 |
| 2015年 3月期 | 197 1,180 3/20 | 116 695 5/23 695 5/22 他2件 | 878,400 146,400 11/27 | 94億4000万 | 62億8697万 | +17.48% 11/27 | -5.93% 2/3 |
| 2016年 3月期 | 217 1,302 8/20 | 148 890 2/12 | 1,028,400 171,400 8/20 | 104億1600万 | 71億2000万 | +6.29% 7/22 | -13.13% 8/25 |
| 2017年 3月期 | 183 1,095 1/17 | 147 880 6/28 | 197,400 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 | 393 2,357 3/29 | 164 985 4/13 985 4/6 | 1,107,600 184,600 8/28 | 188億5600万 | 78億8000万 | +30.59% 8/28 | -10.86% 5/1 |
| 2019年 3月期 | 431 2,588 4/17 | 272 1,631 12/25 | 509,400 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 | 488 2,929 2/6 | 290 1,741 3/13 | 378,000 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 | 644 1,932 3/31 | 381 1,142 7/10 | 576,300 192,100 9/28 | 309億1200万 | 182億7200万 | +13.82% 9/28 | -10.24% 7/10 |
| 2022年 3月期 | 683 2,050 12/30 | 432 1,296 3/16 | 381,000 127,000 3/4 | 328億 | 207億3600万 | +9% 1/31 | -14.4% 3/11 |
| 2023年 3月期 | 728 2,183 3/9 | 435 1,306 4/27 | 768,600 256,200 11/1 | 277億7867万 | 166億1885万 | +17.88% 11/18 | -10.84% 5/8 |
| 2024年 3月期 | 858 2,574 6/19 | 599 1,796 5/8 | 635,400 211,800 8/1 | 327億5415万 | 228億5410万 | +18.07% 6/2 | -8.25% 8/1 |
| 2025年 3月期 | 908 2,725 3/24 | 567 1,701 8/5 | 202,500 67,500 10/30 | 346億7562万 | 216億4522万 | +15.14% 2/19 | -20.88% 8/5 |
| 2026年 3月期 | 1,218 3,655 11/4 | 748 2,245 4/7 | 441,600 147,200 5/12 | 424億5355万 | 285億6762万 | +18.77% 11/4 | -9.35% 2/17 |
| 最新 | 1,076 2026/8/24 | 105,800 | 374億9386万 | +2.67% 1,048 | |||
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）
- 2026/08/24 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
32円（2003/12/01） - 3280%（33.8倍）
1,076円（8/24）
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。
