- 9791
- 2026/09/30
- 時価
- 90億円
- PER 予
- 8.06倍
- 2010年以降
- 3.97-15.52倍
（2010-2026年） - PBR
- 0.38倍
- 2010年以降
- 0.22-0.62倍
（2010-2026年） - 配当 予
- 3.06%
- ROE 予
- 4.76%
- ROA 予
- 2.89%
- 資料
- Link
- CSV,JSON
ビケンテクノ（9791）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,175
- 始値
- 1,205
- 高値
- 1,209
- 安値
- 1,168
- 終値 +0.09%
- 1,176
- 出来高 +680%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -0.84%
1,186 - 株価（25日）
移動平均値 - -1.01%
1,188 - 出来高（5日）
移動平均値 - +72.57%
2,260
2026/04/30～2026/09/30
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 | ||||||||||
| 09/30 | 1,205 | 1,209 | 1,168 | 1,176 | +0.09% | 3,900 | - | -1.01% | - | - |
| 09/29 | 1,170 | 1,175 | 1,169 | 1,175 | -2.08% | 500 | - | -1.09% | - | - |
| 09/28 | 1,195 | 1,218 | 1,195 | 1,200 | +1.35% | 3,100 | - | +1.1% | - | - |
| 09/25 | 1,196 | 1,196 | 1,163 | 1,184 | -1% | 2,300 | - | -0.17% | - | - |
| 09/24 | 1,187 | 1,196 | 1,187 | 1,196 | +1.7% | 1,500 | - | +0.93% | - | - |
| 09/18 | 1,176 | 1,178 | 1,175 | 1,176 | +0.09% | 2,600 | - | -0.59% | - | - |
| 09/17 | 1,175 | 1,175 | 1,175 | 1,175 | -0.51% | 400 | - | -0.68% | - | - |
| 09/16 | 1,181 | 1,181 | 1,181 | 1,181 | +0.34% | 100 | - | -0.17% | - | - |
| 09/15 | 1,163 | 1,177 | 1,163 | 1,177 | +0.94% | 700 | - | -0.59% | - | - |
| 09/14 | 1,168 | 1,175 | 1,166 | 1,166 | -0.17% | 1,200 | - | -1.69% | - | - |
| 09/11 | 1,187 | 1,187 | 1,168 | 1,168 | -1.6% | 1,700 | - | -1.68% | - | - |
| 09/10 | 1,185 | 1,187 | 1,180 | 1,187 | +0.17% | 6,100 | - | -0.25% | - | - |
| 09/09 | 1,181 | 1,185 | 1,181 | 1,185 | -0.25% | 600 | - | -0.42% | - | - |
| 09/07 | 1,189 | 1,190 | 1,188 | 1,188 | 0% | 1,800 | - | -0.25% | - | - |
| 09/04 | 1,191 | 1,191 | 1,188 | 1,188 | -0.25% | 3,500 | - | -0.34% | - | - |
| 09/03 | 1,201 | 1,206 | 1,191 | 1,191 | -1.24% | 1,200 | - | -0.17% | - | - |
| 09/02 | 1,213 | 1,216 | 1,206 | 1,206 | -0.82% | 3,000 | - | +1.09% | - | - |
| 09/01 | 1,204 | 1,216 | 1,204 | 1,216 | 0% | 5,800 | - | +1.84% | - | - |
| 08/31 | 1,216 | 1,217 | 1,200 | 1,216 | +0.58% | 2,500 | - | +1.84% | - | - |
| 08/28 | 1,195 | 1,209 | 1,195 | 1,209 | -0.17% | 1,000 | - | +1.17% | - | - |
| 08/27 | 1,196 | 1,211 | 1,196 | 1,211 | +1.51% | 2,800 | - | +1.25% | - | - |
| 08/26 | 1,198 | 1,209 | 1,193 | 1,193 | -1.32% | 3,000 | - | -0.25% | - | - |
| 08/25 | 1,188 | 1,209 | 1,188 | 1,209 | +2.89% | 2,200 | - | +1.09% | - | - |
| 08/24 | 1,168 | 1,175 | 1,168 | 1,175 | +1.29% | 300 | - | -1.76% | - | - |
| 08/21 | 1,157 | 1,160 | 1,157 | 1,160 | -0.77% | 700 | - | -3.17% | - | - |
| 08/20 | 1,169 | 1,169 | 1,169 | 1,169 | +0.86% | 300 | - | -2.5% | - | - |
| 08/19 | 1,160 | 1,161 | 1,155 | 1,159 | -0.43% | 2,500 | - | -3.5% | - | - |
| 08/18 | 1,160 | 1,164 | 1,158 | 1,164 | +0.34% | 2,700 | - | -3.16% | - | - |
| 08/17 | 1,164 | 1,173 | 1,153 | 1,160 | +0.17% | 3,900 | - | -3.65% | - | - |
| 08/14 | 1,156 | 1,167 | 1,151 | 1,158 | +0.35% | 5,000 | - | -3.9% | - | - |
| 08/13 | 1,176 | 1,180 | 1,154 | 1,154 | -1.87% | 11,100 | - | -4.31% | - | - |
| 08/12 | 1,190 | 1,200 | 1,166 | 1,176 | -3.61% | 13,000 | - | -2.57% | - | - |
| 08/10 | 1,220 | 1,233 | 1,220 | 1,220 | +0.58% | 5,600 | - | +0.99% | - | - |
| 08/07 | 1,207 | 1,213 | 1,207 | 1,213 | -0.57% | 1,200 | - | +0.58% | - | - |
| 08/06 | 1,200 | 1,223 | 1,195 | 1,220 | +0.74% | 2,800 | - | +1.33% | - | - |
| 08/05 | 1,192 | 1,214 | 1,191 | 1,211 | +1.59% | 5,500 | - | +0.75% | - | - |
| 08/04 | 1,193 | 1,193 | 1,192 | 1,192 | -2.53% | 600 | - | -0.58% | - | - |
| 07/31 | 1,223 | 1,223 | 1,223 | 1,223 | +0.66% | 2,100 | - | +2.26% | - | - |
| 07/30 | 1,213 | 1,215 | 1,202 | 1,215 | +1.17% | 900 | - | +1.93% | - | - |
| 07/29 | 1,199 | 1,205 | 1,199 | 1,201 | -0.41% | 300 | - | +1.18% | - | - |
| 07/28 | 1,215 | 1,215 | 1,165 | 1,206 | -1.63% | 1,800 | - | +2.03% | - | - |
| 07/27 | 1,221 | 1,226 | 1,221 | 1,226 | +0.41% | 500 | - | +4.07% | - | - |
| 07/24 | 1,234 | 1,234 | 1,221 | 1,221 | -0.16% | 2,100 | - | +4% | - | - |
| 07/23 | 1,231 | 1,232 | 1,223 | 1,223 | -0.81% | 1,100 | - | +4.53% | - | - |
| 07/22 | 1,233 | 1,233 | 1,233 | 1,233 | +1.07% | 100 | - | +5.57% | - | - |
| 07/21 | 1,190 | 1,220 | 1,190 | 1,220 | +2.95% | 3,000 | - | +4.9% | - | - |
| 07/17 | 1,218 | 1,218 | 1,185 | 1,185 | -2.87% | 1,700 | - | +2.24% | - | - |
| 07/16 | 1,211 | 1,221 | 1,211 | 1,220 | +0.91% | 2,600 | - | +5.54% | - | - |
| 07/15 | 1,209 | 1,209 | 1,190 | 1,209 | +0.33% | 2,400 | - | +4.86% | - | - |
| 07/14 | 1,190 | 1,205 | 1,190 | 1,205 | +0.25% | 1,600 | - | +4.78% | - | - |
| 07/13 | 1,182 | 1,225 | 1,181 | 1,202 | +0.25% | 5,900 | - | +4.8% | - | - |
| 07/10 | 1,221 | 1,221 | 1,177 | 1,199 | -0.5% | 3,500 | - | +4.81% | - | - |
| 07/09 | 1,177 | 1,221 | 1,177 | 1,205 | +1.26% | 5,900 | - | +5.52% | - | - |
| 07/08 | 1,167 | 1,190 | 1,167 | 1,190 | +1.54% | 6,400 | - | +4.39% | - | - |
| 07/07 | 1,181 | 1,181 | 1,171 | 1,172 | -1.43% | 1,600 | - | +2.9% | - | - |
| 07/06 | 1,189 | 1,189 | 1,173 | 1,189 | -0.08% | 1,600 | - | +4.3% | - | - |
| 07/03 | 1,159 | 1,190 | 1,159 | 1,190 | +1.71% | 800 | - | +4.48% | - | - |
| 07/02 | 1,168 | 1,170 | 1,158 | 1,170 | -0.17% | 1,900 | - | +2.63% | - | - |
| 07/01 | 1,160 | 1,180 | 1,151 | 1,172 | +1.03% | 5,000 | - | +2.72% | - | - |
| 06/30 | 1,210 | 1,210 | 1,155 | 1,160 | +0.87% | 16,000 | - | +1.75% | - | - |
| 06/29 | 1,131 | 1,153 | 1,121 | 1,150 | +2.59% | 5,600 | - | +0.79% | - | - |
| 06/26 | 1,111 | 1,126 | 1,111 | 1,121 | +0.63% | 2,900 | - | -1.84% | - | - |
| 06/25 | 1,098 | 1,114 | 1,098 | 1,114 | +1.92% | 4,500 | - | -2.54% | - | - |
| 06/24 | 1,091 | 1,093 | 1,090 | 1,093 | +0.92% | 1,300 | - | -4.54% | - | - |
| 06/23 | 1,100 | 1,100 | 1,081 | 1,083 | -1.63% | 3,500 | - | -5.5% | - | - |
| 06/22 | 1,116 | 1,120 | 1,101 | 1,101 | -2.39% | 7,100 | - | -4.09% | - | - |
| 06/19 | 1,130 | 1,130 | 1,115 | 1,128 | +0.09% | 2,600 | - | -1.83% | - | - |
| 06/18 | 1,148 | 1,148 | 1,124 | 1,127 | -2% | 7,500 | - | -2.51% | - | - |
| 06/17 | 1,121 | 1,173 | 1,115 | 1,150 | +2.59% | 3,700 | - | -1.12% | - | - |
| 06/16 | 1,119 | 1,123 | 1,119 | 1,121 | -0.36% | 700 | - | -4.11% | - | - |
| 06/15 | 1,131 | 1,131 | 1,117 | 1,125 | +0.81% | 6,500 | - | -4.42% | - | - |
| 06/12 | 1,137 | 1,137 | 1,116 | 1,116 | -1.41% | 1,900 | - | -5.82% | - | - |
| 06/11 | 1,135 | 1,135 | 1,132 | 1,132 | -0.7% | 200 | - | -5.19% | - | - |
| 06/10 | 1,122 | 1,140 | 1,122 | 1,140 | +0.8% | 300 | - | -5.16% | - | - |
| 06/09 | 1,134 | 1,136 | 1,127 | 1,131 | +0.44% | 1,400 | - | -6.45% | - | - |
| 06/08 | 1,143 | 1,145 | 1,126 | 1,126 | -1.49% | 4,400 | - | -7.33% | - | - |
| 06/05 | 1,156 | 1,163 | 1,143 | 1,143 | -1.12% | 3,400 | - | -6.54% | - | - |
| 06/04 | 1,170 | 1,170 | 1,155 | 1,156 | -1.45% | 12,300 | - | -5.94% | - | - |
| 06/03 | 1,160 | 1,176 | 1,160 | 1,173 | -0.34% | 1,500 | - | -5.02% | - | - |
| 06/02 | 1,178 | 1,182 | 1,147 | 1,177 | +0.09% | 3,200 | - | -5.08% | - | - |
| 06/01 | 1,198 | 1,198 | 1,173 | 1,176 | -2.24% | 3,200 | - | -5.62% | - | - |
| 05/29 | 1,195 | 1,203 | 1,194 | 1,203 | +0.67% | 1,800 | - | -3.91% | - | - |
| 05/28 | 1,174 | 1,195 | 1,174 | 1,195 | +2.49% | 1,300 | - | -4.93% | - | - |
| 05/27 | 1,177 | 1,177 | 1,166 | 1,166 | 0% | 600 | - | -7.68% | - | - |
| 05/26 | 1,166 | 1,166 | 1,163 | 1,166 | -1.93% | 400 | - | -8.19% | - | - |
| 05/25 | 1,199 | 1,199 | 1,132 | 1,189 | +4.39% | 3,600 | - | -6.96% | - | - |
| 05/22 | 1,163 | 1,175 | 1,139 | 1,139 | -2.06% | 4,000 | - | -11.29% | - | - |
| 05/21 | 1,128 | 1,175 | 1,111 | 1,163 | +3.1% | 5,800 | - | -10.12% | - | - |
| 05/20 | 1,127 | 1,149 | 1,127 | 1,128 | +0.09% | 5,500 | - | -13.5% | - | - |
| 05/19 | 1,119 | 1,150 | 1,118 | 1,127 | -0.79% | 25,500 | - | -14.36% | - | - |
| 05/18 | 1,110 | 1,148 | 1,072 | 1,136 | -11.94% | 72,900 | - | -14.39% | - | - |
| 05/15 | 1,308 | 1,316 | 1,237 | 1,290 | -1.38% | 13,800 | - | -3.59% | - | - |
| 05/14 | 1,305 | 1,314 | 1,289 | 1,308 | 0% | 5,600 | - | -2.61% | - | - |
| 05/13 | 1,310 | 1,310 | 1,307 | 1,308 | -0.23% | 800 | - | -2.9% | - | - |
| 05/12 | 1,323 | 1,323 | 1,311 | 1,311 | -1.35% | 2,400 | - | -2.96% | - | - |
| 05/11 | 1,339 | 1,350 | 1,313 | 1,329 | -0.75% | 7,000 | - | -1.92% | - | - |
| 05/08 | 1,332 | 1,360 | 1,327 | 1,339 | 0% | 8,600 | - | -1.4% | - | - |
| 05/07 | 1,303 | 1,339 | 1,303 | 1,339 | +3.4% | 2,200 | - | -1.47% | - | - |
| 05/01 | 1,296 | 1,308 | 1,295 | 1,295 | -0.54% | 2,400 | - | -4.85% | - | - |
| 04/30 | 1,311 | 1,311 | 1,301 | 1,302 | -1.36% | 3,800 | - | -4.55% | - | - |
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 | 1,283 4/4 | 840 3/6 | 47,000 5/10 | - | - | +6.58% 8/11 | -18.6% 6/8 |
| 2008年 3月期 | 886 4/3 | 401 3/17 | 62,600 11/30 | - | - | +7.34% 4/24 | -13.35% 11/28 |
| 2009年 3月期 | 510 5/16 | 303 10/8 | 46,000 5/30 | - | - | +13.05% 11/11 | -25.56% 10/8 |
| 2010年 3月期 | 449 9/7 | 317 4/23 | 36,800 6/18 | - | - | +14.16% 5/29 | -9.49% 10/2 |
| 2011年 3月期 | 445 2/21 | 353 3/15 | 25,600 2/4 | 34億3451万 | 27億2445万 | +5.62% 12/10 | -18.65% 3/15 |
| 2012年 3月期 | 519 3/14 | 387 5/12 | 30,500 6/14 | 40億564万 | 29億8686万 | +11.99% 5/30 | -7.6% 8/9 |
| 2013年 3月期 | 683 2/7 | 463 6/4 | 32,900 1/4 | 52億7139万 | 35億7343万 | +16.21% 1/7 | -5.49% 4/1 |
| 2014年 3月期 | 768 5/10 | 550 6/7 | 69,900 5/13 | 59億2742万 | 42億4490万 | +11.88% 5/10 | -12.11% 6/7 |
| 2015年 3月期 | 698 3/19 3/18 他3件 | 606 12/12 | 32,300 2/12 | 53億8766万 | 46億7754万 | +8.33% 2/2 | -7.02% 10/14 |
| 2016年 3月期 | 1,050 7/15 | 615 2/12 | 93,800 11/10 | 81億465万 | 47億4701万 | +21.95% 7/1 | -18.82% 8/25 |
| 2017年 3月期 | 848 3/7 3/6 | 602 6/24 | 51,800 5/19 | 65億4547万 | 46億4667万 | +13.89% 3/7 | -8.4% 5/20 |
| 2018年 3月期 | 923 9/1 | 720 2/6 | 133,000 9/1 | 71億2438万 | 55億5747万 | +7.78% 9/1 | -9.9% 2/6 |
| 2019年 3月期 | 1,110 9/5 | 771 10/30 | 214,300 8/9 | 85億6778万 | 59億5113万 | +13.61% 11/13 | -18.75% 12/25 |
| 2020年 3月期 | 1,340 2/4 | 596 3/19 | 662,700 1/31 | 103億4308万 | 46億35万 | +19.63% 1/31 | -40.57% 3/13 |
| 2021年 3月期 | 880 1/25 | 661 4/6 | 330,800 2/17 | 67億9247万 | 51億207万 | +12.66% 5/11 | -9.2% 7/31 |
| 2022年 3月期 | 979 9/30 | 778 4/26 | 350,400 4/21 | 75億5662万 | 60億516万 | +6.61% 6/30 | -5.51% 11/29 |
| 2023年 3月期 | 1,111 1/31 | 879 4/8 4/7 | 19,500 2/8 | 85億7550万 | 67億8475万 | +8.24% 8/18 | -5.93% 2/20 |
| 2024年 3月期 | 1,245 7/4 7/3 | 1,002 4/26 4/25 | 25,200 7/3 | 96億980万 | 77億3415万 | +11.9% 7/3 | -7.19% 8/16 |
| 2025年 3月期 | 1,150 4/1 | 830 8/5 | 56,800 5/16 | 88億7653万 | 64億653万 | +8.67% 3/24 | -13.92% 5/16 |
| 2026年 3月期 | 1,481 2/13 | 856 4/7 | 224,700 7/8 | 114億3142万 | 66億722万 | +16.23% 9/8 | -6.06% 3/4 |
| 最新 | 1,176 2026/9/30 | 3,900 | 90億7721万 | -1.01% 1,188 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/09/30 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
303円（2008/10/08） - 288%（3.88倍）
1,176円（9/30）
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。
