ビジネスブレイン太田昭和（9658）の株価チャート
株価
4/17
- 前日 (4/16)
- 953
- 始値
- 958
- 高値
- 962
- 安値
- 950
- 終値 -0.31%
- 950
- 出来高 -45.38%
- 33,100
乖離率
- 株価（5日）
移動平均値 - +0.53%
945 - 株価（25日）
移動平均値 - -0.94%
959 - 出来高（5日）
移動平均値 - -52.78%
70,100
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 958 | 962 | 950 | 950 | -0.31% | 33,100 | 331億332万 | -0.94% | 12.04 | 1.04 |
| 04/16 | 962 | 964 | 950 | 953 | +0.63% | 60,600 | 332億785万 | -0.73% | 12.08 | 1.04 |
| 04/15 | 950 | 961 | 945 | 947 | +0.53% | 99,500 | 329億9878万 | -1.56% | 12 | 1.04 |
| 04/14 | 944 | 947 | 936 | 942 | +0.75% | 70,100 | 328億2455万 | -2.38% | 11.94 | 1.03 |
| 04/13 | 940 | 945 | 935 | 935 | -0.53% | 87,200 | 325億8063万 | -3.41% | 11.85 | 1.02 |
| 04/10 | 956 | 960 | 935 | 940 | -1.67% | 92,000 | 327億5486万 | -3.19% | 11.92 | 1.03 |
| 04/09 | 979 | 979 | 956 | 956 | -1.65% | 83,500 | 333億1239万 | -1.85% | 12.12 | 1.05 |
| 04/08 | 972 | 975 | 962 | 972 | +0.73% | 98,400 | 338億6992万 | -0.31% | 12.32 | 1.06 |
| 04/07 | 969 | 973 | 958 | 965 | +0.73% | 51,900 | 336億2600万 | -1.23% | 12.23 | 1.06 |
| 04/06 | 951 | 971 | 949 | 958 | +1.16% | 86,700 | 333億8208万 | -2.24% | 12.14 | 1.05 |
| 04/03 | 943 | 959 | 939 | 947 | +0.11% | 64,600 | 329億9878万 | -3.56% | 12 | 1.04 |
| 04/02 | 953 | 962 | 939 | 946 | -0.94% | 72,200 | 329億6393万 | -4.06% | 11.99 | 1.04 |
| 04/01 | 947 | 955 | 939 | 955 | +2.47% | 111,700 | 332億7754万 | -3.34% | 12.11 | 1.05 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 939 | 942 | 918 | 932 | -0.21% | 126,400 | 324億7609万 | -5.86% | 11.81 | 1.02 |
| 03/30 | 929 | 944 | 918 | 934 | -4.21% | 285,000 | 325億4579万 | -5.94% | 11.84 | 1.02 |
| 03/27 | 967 | 975 | 965 | 975 | +0.86% | 178,500 | 339億7446万 | -2.21% | 12.36 | 1.07 |
| 03/26 | 967 | 969 | 962 | 967 | -0.21% | 135,900 | 336億8408万 | -3.24% | 12.25 | 1.06 |
| 03/25 | 971 | 973 | 963 | 969 | +0.21% | 137,400 | 337億5377万 | -3.23% | 12.28 | 1.06 |
| 03/24 | 966 | 971 | 961 | 967 | +1.12% | 105,000 | 336億8408万 | -3.62% | 12.25 | 1.06 |
| 03/23 | 974 | 974 | 952 | 956 | -2.12% | 234,600 | 333億1239万 | -4.97% | 12.12 | 1.05 |
| 03/19 | 990 | 990 | 977 | 977 | -1.68% | 107,700 | 340億3253万 | -3.4% | 12.38 | 1.07 |
| 03/18 | 983 | 993 | 980 | 993 | +1.57% | 76,500 | 346億1329万 | -2.13% | 12.59 | 1.09 |
| 03/17 | 981 | 988 | 977 | 978 | -0.14% | 103,500 | 340億7899万 | -3.93% | 12.4 | 1.07 |
| 03/16 | 976 | 989 | 972 | 979 | 0% | 215,700 | 341億2545万 | -4.17% | 12.41 | 1.07 |
| 03/13 | 984 | 990 | 972 | 979 | -1.08% | 215,100 | 341億2545万 | -4.64% | 12.41 | 1.07 |
| 03/12 | 1,000 | 1,000 | 989 | 990 | -1.33% | 150,900 | 344億9714万 | -4.07% | 12.55 | 1.08 |
| 03/11 | 1,020 | 1,022 | 1,003 | 1,003 | -1.15% | 69,300 | 349億6175万 | -3.25% | 12.72 | 1.1 |
| 03/10 | 1,025 | 1,025 | 1,003 | 1,015 | +1% | 90,600 | 353億6828万 | -2.59% | 12.87 | 1.11 |
| 03/09 | 995 | 1,012 | 985 | 1,005 | -0.17% | 158,700 | 350億1982万 | -3.92% | 12.74 | 1.1 |
| 03/06 | 1,015 | 1,015 | 998 | 1,007 | -0.82% | 80,100 | 350億7790万 | -4.22% | 12.76 | 1.1 |
| 03/05 | 1,018 | 1,028 | 1,013 | 1,015 | +2.01% | 76,800 | 353億6828万 | -3.88% | 12.87 | 1.11 |
| 03/04 | 1,013 | 1,013 | 990 | 995 | -2.61% | 205,200 | 346億7137万 | -6.22% | 12.61 | 1.09 |
| 03/03 | 1,037 | 1,037 | 1,018 | 1,022 | -0.97% | 99,600 | 356億58万 | -4.25% | 12.95 | 1.12 |
| 03/02 | 1,033 | 1,040 | 1,027 | 1,032 | +0.65% | 135,300 | 359億4904万 | -3.76% | 13.08 | 1.13 |
| 02/27 | 1,022 | 1,030 | 1,022 | 1,025 | 0% | 77,100 | 357億1674万 | -4.92% | 12.99 | 1.12 |
| 02/26 | 1,000 | 1,028 | 999 | 1,025 | +2.6% | 146,400 | 357億1674万 | -5.44% | 12.99 | 1.12 |
| 02/25 | 1,007 | 1,008 | 993 | 999 | -0.43% | 236,700 | 348億1075万 | -8.26% | 12.66 | 1.09 |
| 02/24 | 1,023 | 1,023 | 999 | 1,003 | -1.31% | 156,000 | 349億6175万 | -8.54% | 12.72 | 1.1 |
| 02/20 | 1,028 | 1,028 | 1,012 | 1,017 | -1.61% | 88,200 | 354億2636万 | -7.91% | 12.89 | 1.11 |
| 02/19 | 1,020 | 1,033 | 1,012 | 1,033 | +1.81% | 137,100 | 360億712万 | -6.99% | 13.1 | 1.13 |
| 02/18 | 1,023 | 1,023 | 1,013 | 1,015 | -0.49% | 93,900 | 353億6828万 | -9.21% | 12.87 | 1.11 |
| 02/17 | 1,020 | 1,033 | 1,018 | 1,020 | -0.65% | 65,100 | 355億4251万 | -9.33% | 12.93 | 1.12 |
| 02/16 | 1,022 | 1,027 | 1,012 | 1,027 | -1.44% | 129,600 | 357億7481万 | -9.31% | 13.01 | 1.12 |
| 02/13 | 1,055 | 1,055 | 1,017 | 1,042 | -2.5% | 193,800 | 362億9750万 | -8.47% | 13.21 | 1.14 |
| 02/12 | 1,092 | 1,092 | 1,065 | 1,068 | -1.38% | 75,900 | 372億2671万 | -6.61% | 13.54 | 1.17 |
| 02/10 | 1,075 | 1,088 | 1,075 | 1,083 | +0.78% | 64,500 | 377億4940万 | -5.63% | 13.73 | 1.19 |
| 02/09 | 1,082 | 1,082 | 1,062 | 1,075 | +0.78% | 95,700 | 374億5902万 | -6.68% | 13.63 | 1.18 |
| 02/06 | 1,103 | 1,103 | 1,065 | 1,067 | -3.32% | 106,500 | 371億6864万 | -7.73% | 13.52 | 1.17 |
| 02/05 | 1,103 | 1,112 | 1,100 | 1,103 | -0.15% | 58,800 | 384億4631万 | -4.97% | 13.99 | 1.21 |
| 02/04 | 1,130 | 1,130 | 1,098 | 1,105 | -1.92% | 81,000 | 385億438万 | -5.07% | 14.01 | 1.21 |
| 02/03 | 1,128 | 1,128 | 1,122 | 1,127 | +0.75% | 43,800 | 392億5937万 | -3.54% | 14.28 | 1.23 |
| 02/02 | 1,120 | 1,130 | 1,117 | 1,118 | 0% | 50,400 | 389億6899万 | -4.5% | 14.18 | 1.22 |
| 01/30 | 1,130 | 1,130 | 1,118 | 1,118 | -1.18% | 57,900 | 389億6899万 | -4.74% | 14.18 | 1.22 |
| 01/29 | 1,135 | 1,135 | 1,117 | 1,132 | -0.29% | 44,100 | 394億3360万 | -3.85% | 14.35 | 1.24 |
| 01/28 | 1,132 | 1,135 | 1,113 | 1,135 | -0.15% | 67,800 | 395億4975万 | -3.73% | 14.39 | 1.24 |
| 01/27 | 1,138 | 1,147 | 1,133 | 1,137 | -0.15% | 45,300 | 396億783万 | -3.84% | 14.41 | 1.24 |
| 01/26 | 1,167 | 1,167 | 1,130 | 1,138 | -2.43% | 83,100 | 396億6590万 | -3.78% | 14.43 | 1.25 |
| 01/23 | 1,187 | 1,187 | 1,163 | 1,167 | -1.13% | 84,300 | 406億5320万 | -1.55% | 14.79 | 1.28 |
| 01/22 | 1,163 | 1,180 | 1,163 | 1,180 | +1.43% | 75,600 | 411億1780万 | -0.51% | 14.96 | 1.29 |
| 01/21 | 1,155 | 1,167 | 1,150 | 1,163 | +0.14% | 38,400 | 405億3704万 | -1.91% | 14.75 | 1.27 |
| 01/20 | 1,183 | 1,183 | 1,160 | 1,162 | -1.83% | 67,200 | 404億7897万 | -2.05% | 14.73 | 1.27 |
| 01/19 | 1,200 | 1,200 | 1,182 | 1,183 | -0.42% | 41,100 | 412億3396万 | -0.14% | 15 | 1.3 |
| 01/16 | 1,193 | 1,193 | 1,173 | 1,188 | -0.97% | 64,500 | 414億818万 | +0.37% | 15.06 | 1.3 |
| 01/15 | 1,195 | 1,200 | 1,190 | 1,200 | +0.42% | 52,500 | 418億1472万 | +1.52% | 15.21 | 1.31 |
| 01/14 | 1,190 | 1,202 | 1,190 | 1,195 | -0.14% | 50,700 | 416億4049万 | +1.19% | 15.15 | 1.31 |
| 01/13 | 1,198 | 1,205 | 1,190 | 1,197 | +0.14% | 112,800 | 416億9856万 | +1.41% | 15.17 | 1.31 |
| 01/09 | 1,183 | 1,198 | 1,182 | 1,195 | +1.13% | 63,600 | 416億4049万 | +1.36% | 15.15 | 1.31 |
| 01/08 | 1,185 | 1,195 | 1,182 | 1,182 | -0.28% | 67,800 | 411億7588万 | +0.4% | 14.98 | 1.29 |
| 01/07 | 1,170 | 1,190 | 1,165 | 1,185 | +1.28% | 76,200 | 412億9203万 | +0.77% | 15.02 | 1.3 |
| 01/06 | 1,177 | 1,182 | 1,170 | 1,170 | -0.57% | 39,000 | 407億6935万 | -0.51% | 14.83 | 1.28 |
| 01/05 | 1,187 | 1,190 | 1,168 | 1,177 | -0.84% | 65,700 | 410億165万 | +0.06% | 14.92 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 1,183 | 1,188 | 1,175 | 1,187 | -0.28% | 47,400 | 413億5011万 | +0.91% | 15.04 | 1.3 |
| 12/29 | 1,183 | 1,193 | 1,182 | 1,190 | +0.71% | 186,900 | 414億6626万 | +1.36% | 15.09 | 1.3 |
| 12/26 | 1,188 | 1,190 | 1,182 | 1,182 | -0.56% | 41,100 | 411億7588万 | +0.74% | 14.98 | 1.29 |
| 12/25 | 1,215 | 1,215 | 1,188 | 1,188 | -1.25% | 70,800 | 414億818万 | +1.39% | 15.06 | 1.3 |
| 12/24 | 1,207 | 1,213 | 1,198 | 1,203 | -0.28% | 45,900 | 419億3087万 | +2.76% | 15.25 | 1.32 |
| 12/23 | 1,185 | 1,212 | 1,185 | 1,207 | +1.83% | 50,100 | 420億4702万 | +3.13% | 15.3 | 1.32 |
| 12/22 | 1,202 | 1,202 | 1,185 | 1,185 | -0.14% | 34,800 | 412億9203万 | +1.46% | 15.02 | 1.3 |
| 12/19 | 1,188 | 1,202 | 1,183 | 1,187 | -0.84% | 57,300 | 413億5011万 | +1.77% | 15.04 | 1.3 |
| 12/18 | 1,187 | 1,203 | 1,182 | 1,197 | +1.56% | 54,600 | 416億9856万 | +2.72% | 15.17 | 1.31 |
| 12/17 | 1,178 | 1,182 | 1,170 | 1,178 | -0.56% | 28,800 | 410億5973万 | +1.32% | 14.94 | 1.29 |
| 12/16 | 1,192 | 1,192 | 1,177 | 1,185 | -0.56% | 40,500 | 412億9203万 | +1.98% | 15.02 | 1.3 |
| 12/15 | 1,180 | 1,198 | 1,180 | 1,192 | +1.56% | 52,200 | 415億2434万 | +2.55% | 15.11 | 1.3 |
| 12/12 | 1,168 | 1,178 | 1,165 | 1,173 | +1.15% | 100,200 | 408億8550万 | +0.98% | 14.87 | 1.28 |
| 12/11 | 1,140 | 1,162 | 1,140 | 1,160 | +1.75% | 61,800 | 404億2089万 | -0.17% | 14.71 | 1.27 |
| 12/10 | 1,143 | 1,165 | 1,140 | 1,140 | -0.58% | 147,900 | 397億2398万 | -1.98% | 14.45 | 1.25 |
| 12/09 | 1,148 | 1,153 | 1,143 | 1,147 | -0.86% | 97,800 | 399億5628万 | -1.57% | 14.54 | 1.26 |
| 12/08 | 1,167 | 1,170 | 1,150 | 1,157 | -0.57% | 97,500 | 403億474万 | -0.29% | 14.66 | 1.27 |
| 12/05 | 1,167 | 1,172 | 1,157 | 1,163 | -0.71% | 51,600 | 405億3704万 | +0.72% | 14.75 | 1.27 |
| 12/04 | 1,167 | 1,180 | 1,163 | 1,172 | +0.43% | 84,000 | 408億2742万 | +2.06% | 14.85 | 1.28 |
| 12/03 | 1,167 | 1,187 | 1,167 | 1,167 | +0.29% | 119,400 | 406億5320万 | +2.07% | 14.79 | 1.28 |
| 12/02 | 1,167 | 1,172 | 1,160 | 1,163 | +0.43% | 45,300 | 405億3704万 | +2.23% | 14.75 | 1.27 |
| 12/01 | 1,160 | 1,165 | 1,147 | 1,158 | -1.14% | 92,400 | 403億6282万 | +2.24% | 14.68 | 1.27 |
| 11/28 | 1,152 | 1,172 | 1,152 | 1,172 | +0.29% | 57,600 | 408億2742万 | +3.87% | 14.85 | 1.28 |
| 11/27 | 1,168 | 1,173 | 1,160 | 1,168 | 0% | 53,400 | 407億1127万 | +4.13% | 14.81 | 1.28 |
| 11/26 | 1,157 | 1,172 | 1,147 | 1,168 | +1.15% | 80,700 | 407億1127万 | +4.69% | 14.81 | 1.28 |
| 11/25 | 1,180 | 1,180 | 1,148 | 1,155 | -0.43% | 79,800 | 402億4666万 | +4.05% | 14.64 | 1.26 |
| 11/21 | 1,150 | 1,170 | 1,148 | 1,160 | +0.43% | 58,800 | 404億2089万 | +5.07% | 14.71 | 1.27 |
| 11/20 | 1,173 | 1,182 | 1,155 | 1,155 | -1.14% | 64,800 | 402億4666万 | +5.19% | 14.64 | 1.26 |
| 11/19 | 1,178 | 1,185 | 1,155 | 1,168 | -0.43% | 83,100 | 407億1127万 | +6.99% | 14.81 | 1.28 |
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 |
| 最新 | 950 2026/4/17 | 33,100 | 331億332万 | -0.94% 959 | |||
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）
- 2026/04/17 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
32円（2003/12/01） - 2884%（29.84倍）
950円（4/17）
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。
