- 9956
- 2026/09/25
- 時価
- 1819億円
- PER 予
- 10.76倍
- 2010年以降
- 5.77-23.29倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.51-1.97倍
（2010-2026年） - 配当 予
- 2.37%
- ROE 予
- 8.72%
- ROA 予
- 3.13%
- 資料
- Link
- CSV,JSON
バロー HD（9956）の時価総額の推移
- 2010年3月31日
- 401億8087万
- 2011年3月31日
- 435億5122万
- 2012年3月30日
- 726億2048万
- 2013年3月29日
- 936億8516万
- 2014年3月31日
- 667億8113万
- 2015年3月31日
- 1339億9076万
- 2016年3月31日
- 1422億5998万
- 2017年3月31日
- 1343億2391万
- 2018年3月30日
- 1473億461万
- 2019年3月29日
- 1440億802万
- 2020年3月31日
- 1032億5403万
- 2021年3月31日
- 1335億4266万
- 2022年3月31日
- 1135億8006万
- 2023年3月31日
- 1031億5294万
- 2024年3月29日
- 1343億4228万
- 2025年3月31日
- 1258億7929万
- 2026年3月31日
- 1927億8543万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 3,380 | 3,395 | 3,345 | 3,370 | +0.45% | 151,900 | - | +2.25% | - | - |
| 09/24 | 3,380 | 3,380 | 3,335 | 3,355 | -0.89% | 154,700 | - | +1.98% | - | - |
| 09/18 | 3,435 | 3,440 | 3,385 | 3,385 | -2.03% | 360,200 | - | +3.08% | - | - |
| 09/17 | 3,395 | 3,455 | 3,395 | 3,455 | +2.37% | 160,700 | - | +5.43% | - | - |
| 09/16 | 3,435 | 3,445 | 3,375 | 3,375 | -0.88% | 187,500 | - | +3.34% | - | - |
| 09/15 | 3,360 | 3,430 | 3,360 | 3,405 | +1.79% | 306,000 | - | +4.51% | - | - |
| 09/14 | 3,295 | 3,345 | 3,290 | 3,345 | +3.08% | 233,200 | - | +3.02% | - | - |
| 09/11 | 3,175 | 3,260 | 3,175 | 3,245 | +1.09% | 169,400 | - | +0.06% | - | - |
| 09/10 | 3,210 | 3,230 | 3,190 | 3,210 | -0.62% | 118,000 | - | -0.93% | - | - |
| 09/09 | 3,215 | 3,245 | 3,185 | 3,230 | +0.16% | 147,400 | - | -0.25% | - | - |
| 09/08 | 3,195 | 3,235 | 3,175 | 3,225 | +0.62% | 128,300 | - | -0.28% | - | - |
| 09/07 | 3,255 | 3,260 | 3,195 | 3,205 | -1.69% | 134,500 | - | -0.9% | - | - |
| 09/04 | 3,265 | 3,280 | 3,245 | 3,260 | -0.46% | 134,800 | - | +0.71% | - | - |
| 09/03 | 3,250 | 3,275 | 3,225 | 3,275 | +0.46% | 111,800 | - | +1.02% | - | - |
| 09/02 | 3,300 | 3,300 | 3,260 | 3,260 | -1.51% | 130,400 | - | +0.37% | - | - |
| 09/01 | 3,285 | 3,325 | 3,275 | 3,310 | +1.07% | 161,000 | - | +1.78% | - | - |
| 08/31 | 3,300 | 3,310 | 3,265 | 3,275 | -0.61% | 273,000 | - | +0.8% | - | - |
| 08/28 | 3,290 | 3,305 | 3,270 | 3,295 | -0.3% | 114,500 | - | +1.51% | - | - |
| 08/27 | 3,315 | 3,345 | 3,275 | 3,305 | -0.6% | 122,500 | - | +1.91% | - | - |
| 08/26 | 3,320 | 3,350 | 3,310 | 3,325 | +0.45% | 243,000 | - | +2.62% | - | - |
| 08/25 | 3,295 | 3,335 | 3,280 | 3,310 | +1.38% | 194,100 | - | +2.19% | - | - |
| 08/24 | 3,270 | 3,300 | 3,255 | 3,265 | +0.46% | 130,200 | - | +0.83% | - | - |
| 08/21 | 3,260 | 3,285 | 3,240 | 3,250 | 0% | 132,600 | - | +0.31% | - | - |
| 08/20 | 3,255 | 3,265 | 3,185 | 3,250 | +1.25% | 214,100 | - | +0.31% | - | - |
| 08/19 | 3,240 | 3,265 | 3,180 | 3,210 | -0.62% | 253,600 | - | -0.96% | - | - |
| 08/18 | 3,210 | 3,230 | 3,170 | 3,230 | +0.62% | 229,600 | - | -0.43% | - | - |
| 08/17 | 3,250 | 3,255 | 3,210 | 3,210 | +0.16% | 158,800 | - | -1.11% | - | - |
| 08/14 | 3,180 | 3,210 | 3,160 | 3,205 | +1.1% | 154,700 | - | -1.29% | - | - |
| 08/13 | 3,175 | 3,185 | 3,130 | 3,170 | 0% | 165,800 | - | -2.43% | - | - |
| 08/12 | 3,185 | 3,200 | 3,130 | 3,170 | +0.63% | 206,000 | - | -2.85% | - | - |
| 08/10 | 3,210 | 3,240 | 3,140 | 3,150 | -2.93% | 315,900 | - | -3.88% | - | - |
| 08/07 | 3,150 | 3,285 | 3,150 | 3,245 | +2.37% | 370,600 | - | -1.31% | - | - |
| 08/06 | 3,145 | 3,175 | 3,115 | 3,170 | +0.96% | 198,700 | - | -3.79% | - | - |
| 08/05 | 3,150 | 3,160 | 3,115 | 3,140 | -0.32% | 200,100 | - | -4.93% | - | - |
| 08/04 | 3,245 | 3,270 | 3,140 | 3,150 | -2.17% | 307,200 | - | -5.49% | - | - |
| 08/03 | 3,295 | 3,295 | 3,210 | 3,220 | -1.38% | 223,900 | - | -4.25% | - | - |
| 07/31 | 3,360 | 3,370 | 3,245 | 3,265 | -4.11% | 289,000 | - | -3.57% | - | - |
| 07/30 | 3,440 | 3,445 | 3,320 | 3,405 | -0.44% | 367,800 | - | -0.03% | - | - |
| 07/29 | 3,355 | 3,460 | 3,300 | 3,420 | +2.24% | 535,900 | - | +0.03% | - | - |
| 07/28 | 3,255 | 3,355 | 3,255 | 3,345 | +3.4% | 545,200 | - | -2.42% | - | - |
| 07/27 | 3,215 | 3,235 | 3,165 | 3,235 | +0.47% | 249,300 | - | -5.9% | - | - |
| 07/24 | 3,195 | 3,235 | 3,170 | 3,220 | +0.31% | 319,100 | - | -6.77% | - | - |
| 07/23 | 3,240 | 3,245 | 3,160 | 3,210 | -0.93% | 457,500 | - | -7.44% | - | - |
| 07/22 | 3,255 | 3,255 | 3,205 | 3,240 | -1.22% | 357,100 | - | -6.98% | - | - |
| 07/21 | 3,370 | 3,370 | 3,255 | 3,280 | -0.15% | 453,000 | - | -6.21% | - | - |
| 07/17 | 3,390 | 3,390 | 3,260 | 3,285 | -1.05% | 977,400 | - | -6.38% | - | - |
| 07/16 | 3,280 | 3,390 | 3,255 | 3,320 | +2.15% | 3,615,500 | - | -5.82% | - | - |
| 07/15 | 3,300 | 3,310 | 3,250 | 3,250 | -1.07% | 848,000 | - | -8.19% | - | - |
| 07/14 | 3,295 | 3,325 | 3,270 | 3,285 | 0% | 410,900 | - | -7.57% | - | - |
| 07/13 | 3,290 | 3,300 | 3,260 | 3,285 | +0.46% | 613,500 | - | -7.8% | - | - |
| 07/10 | 3,240 | 3,305 | 3,210 | 3,270 | +0.93% | 810,800 | - | -8.43% | - | - |
| 07/09 | 3,255 | 3,340 | 3,210 | 3,240 | -0.31% | 1,720,800 | - | -9.42% | - | - |
| 07/08 | 3,520 | 3,535 | 3,250 | 3,250 | -7.93% | 1,689,200 | - | -9.27% | - | - |
| 07/07 | 3,505 | 3,580 | 3,475 | 3,530 | +0.43% | 306,400 | - | -1.56% | - | - |
| 07/06 | 3,420 | 3,550 | 3,420 | 3,515 | +2.93% | 312,300 | - | -1.76% | - | - |
| 07/03 | 3,470 | 3,535 | 3,410 | 3,415 | -0.73% | 483,100 | - | -4.29% | - | - |
| 07/02 | 3,310 | 3,465 | 3,300 | 3,440 | +2.69% | 510,500 | - | -3.61% | - | - |
| 07/01 | 3,505 | 3,510 | 3,250 | 3,350 | -13.99% | 1,473,400 | - | -6.11% | - | - |
| 06/30 | 3,900 | 3,955 | 3,880 | 3,895 | -0.13% | 214,400 | - | +9.13% | - | - |
| 06/29 | 3,795 | 3,915 | 3,795 | 3,900 | +2.77% | 195,000 | - | +9.92% | - | - |
| 06/26 | 3,775 | 3,800 | 3,745 | 3,795 | +0.53% | 92,200 | - | +7.6% | - | - |
| 06/25 | 3,750 | 3,800 | 3,725 | 3,775 | +1.48% | 98,800 | - | +7.37% | - | - |
| 06/24 | 3,660 | 3,725 | 3,660 | 3,720 | +2.06% | 120,400 | - | +6.01% | - | - |
| 06/23 | 3,645 | 3,685 | 3,620 | 3,645 | +1.11% | 120,800 | - | +3.88% | - | - |
| 06/22 | 3,635 | 3,660 | 3,595 | 3,605 | -0.41% | 78,400 | - | +2.68% | - | - |
| 06/19 | 3,550 | 3,620 | 3,550 | 3,620 | +1.4% | 105,500 | - | +3.05% | - | - |
| 06/18 | 3,595 | 3,640 | 3,550 | 3,570 | -0.7% | 126,900 | - | +1.45% | - | - |
| 06/17 | 3,630 | 3,715 | 3,590 | 3,595 | +0.42% | 154,700 | - | +1.99% | - | - |
| 06/16 | 3,560 | 3,590 | 3,490 | 3,580 | -0.56% | 150,700 | - | +1.45% | - | - |
| 06/15 | 3,650 | 3,660 | 3,590 | 3,600 | -1.91% | 81,700 | - | +2.01% | - | - |
| 06/12 | 3,650 | 3,725 | 3,625 | 3,670 | -0.54% | 161,700 | - | +3.97% | - | - |
| 06/11 | 3,655 | 3,690 | 3,585 | 3,690 | +2.22% | 110,700 | - | +4.68% | - | - |
| 06/10 | 3,500 | 3,645 | 3,500 | 3,610 | +3.14% | 101,900 | - | +2.47% | - | - |
| 06/09 | 3,510 | 3,555 | 3,500 | 3,500 | +0.14% | 81,200 | - | -0.68% | - | - |
| 06/08 | 3,450 | 3,510 | 3,445 | 3,495 | +2.34% | 111,800 | - | -1.02% | - | - |
| 06/05 | 3,380 | 3,435 | 3,365 | 3,415 | +1.64% | 84,200 | - | -3.48% | - | - |
| 06/04 | 3,365 | 3,415 | 3,340 | 3,360 | 0% | 80,800 | - | -5.25% | - | - |
| 06/03 | 3,370 | 3,370 | 3,305 | 3,360 | +1.05% | 186,500 | - | -5.54% | - | - |
| 06/02 | 3,220 | 3,350 | 3,190 | 3,325 | +1.37% | 141,900 | - | -6.81% | - | - |
| 06/01 | 3,360 | 3,360 | 3,240 | 3,280 | -4.23% | 178,900 | - | -8.43% | - | - |
| 05/29 | 3,395 | 3,490 | 3,395 | 3,425 | +0.44% | 164,100 | - | -4.86% | - | - |
| 05/28 | 3,380 | 3,410 | 3,345 | 3,410 | +1.04% | 140,600 | - | -5.64% | - | - |
| 05/27 | 3,380 | 3,415 | 3,330 | 3,375 | -0.3% | 185,300 | - | -7.02% | - | - |
| 05/26 | 3,370 | 3,405 | 3,340 | 3,385 | +0.45% | 193,900 | - | -7.26% | - | - |
| 05/25 | 3,500 | 3,510 | 3,370 | 3,370 | -4.26% | 138,000 | - | -8.2% | - | - |
| 05/22 | 3,590 | 3,590 | 3,480 | 3,520 | -2.36% | 123,800 | - | -4.61% | - | - |
| 05/21 | 3,705 | 3,710 | 3,590 | 3,605 | -2.7% | 83,000 | - | -2.67% | - | - |
| 05/20 | 3,715 | 3,715 | 3,650 | 3,705 | +0.27% | 112,500 | - | -0.3% | - | - |
| 05/19 | 3,730 | 3,760 | 3,670 | 3,695 | +0.96% | 97,900 | - | -0.78% | - | - |
| 05/18 | 3,745 | 3,745 | 3,605 | 3,660 | -2.92% | 112,100 | - | -1.98% | - | - |
| 05/15 | 3,730 | 3,800 | 3,725 | 3,770 | +1.07% | 148,700 | - | +0.78% | - | - |
| 05/14 | 3,680 | 3,750 | 3,660 | 3,730 | +1.08% | 145,200 | - | -0.37% | - | - |
| 05/13 | 3,585 | 3,735 | 3,575 | 3,690 | +3.07% | 206,800 | - | -1.6% | - | - |
| 05/12 | 3,650 | 3,650 | 3,580 | 3,580 | -0.97% | 126,900 | - | -4.64% | - | - |
| 05/11 | 3,615 | 3,670 | 3,580 | 3,615 | +1.69% | 135,000 | - | -3.91% | - | - |
| 05/08 | 3,645 | 3,655 | 3,525 | 3,555 | -2.47% | 147,300 | - | -5.55% | - | - |
| 05/07 | 3,640 | 3,675 | 3,605 | 3,645 | +0.69% | 119,100 | - | -3.26% | - | - |
| 05/01 | 3,675 | 3,675 | 3,595 | 3,620 | -1.9% | 90,300 | - | -3.98% | - | - |
| 04/30 | 3,630 | 3,720 | 3,590 | 3,690 | +0.54% | 300,600 | - | -2.2% | - | - |
| 04/28 | 3,615 | 3,670 | 3,580 | 3,670 | +1.8% | 107,500 | - | -2.73% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 883 8/31 | 665 11/25 11/19 | 175,800 3/26 | - | - | 401億8087万 3/31 |
| 2011年 3月期 | 858 3/1 | 590 11/2 10/29 | 261,300 3/28 | 451億8373万 | 310億7040万 | 435億5122万 3/31 |
| 2012年 3月期 | 1,387 3/27 | 783 4/5 | 432,600 5/17 | 730億4177万 | 412億3411万 | 726億2048万 3/30 |
| 2013年 3月期 | 1,804 3/28 | 1,199 9/19 | 379,500 12/10 | 950億170万 | 631億4137万 | 936億8516万 3/29 |
| 2014年 3月期 | 2,046 5/15 | 1,210 3/17 | 641,900 8/7 | 1077億4583万 | 637億2065万 | 667億8113万 3/31 |
| 2015年 3月期 | 2,715 3/24 | 1,237 4/11 | 717,700 12/8 | 1429億7651万 | 651億4252万 | 1339億9076万 3/31 |
| 2016年 3月期 | 3,875 8/21 | 2,295 2/12 | 818,000 11/5 | 2040億6408万 | 1185億6359万 | 1422億5998万 3/31 |
| 2017年 3月期 | 3,185 1/10 | 2,548 5/2 | 478,400 2/6 | 1677億2751万 | 1341億8200万 | 1343億2391万 3/31 |
| 2018年 3月期 | 3,040 2/13 | 2,292 9/6 | 709,000 2/6 | 1600億9156万 | 1207億61万 | 1473億461万 3/30 |
| 2019年 3月期 | 3,130 5/2 | 2,206 8/20 | 592,900 8/30 | 1648億3111万 | 1161億7170万 | 1440億802万 3/29 |
| 2020年 3月期 | 2,809 4/2 | 1,397 3/17 | 499,000 8/8 | 1516億5088万 | 754億2053万 | 1032億5403万 3/31 |
| 2021年 3月期 | 3,030 9/28 | 1,806 4/3 | 652,100 8/13 | 1635億8212万 | 975億142万 | 1335億4266万 3/31 |
| 2022年 3月期 | 2,590 9/14 | 2,049 7/9 | 511,400 10/28 | 1398億2762万 | 1106億2038万 | 1135億8006万 3/31 |
| 2023年 3月期 | 2,197 4/6 | 1,693 9/7 | 551,700 10/28 | 1186億1053万 | 914億83万 | 1031億5294万 3/31 |
| 2024年 3月期 | 2,583 1/12 | 1,852 4/7 | 181,900 3/27 | 1394億4970万 | 999億8484万 | 1343億4228万 3/29 |
| 2025年 3月期 | 2,550 7/31 | 2,030 11/12 | 361,500 8/13 | 1376億6812万 | 1095億9462万 | 1258億7929万 3/31 |
| 2026年 3月期 | 3,800 2/12 | 2,170 4/7 | 298,600 2/12 | 2051億5249万 | 1171億5287万 | 1927億8543万 3/31 |
| 最新 | 3,370 2026/9/25 | 151,900 | 1819億3787万 | |||
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。
