- 9956
- 2026/10/06
- 時価
- 1744億円
- PER 予
- 10.32倍
- 2010年以降
- 2.88-11.64倍
（2010-2026年） - PBR
- 0.9倍
- 2010年以降
- 0.25-0.99倍
（2010-2026年） - 配当 予
- 2.48%
- ROE 予
- 8.72%
- ROA 予
- 3.13%
- 資料
- Link
- CSV,JSON
バロー HD（9956）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,620
- 始値
- 1,620
- 高値
- 1,631
- 安値
- 1,605
- 終値 -0.25%
- 1,616
- 出来高 +51.49%
- 468,700
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,621 - 株価（25日）
移動平均値 - -1.94%
1,648 - 出来高（5日）
移動平均値 - +28.76%
364,020
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,620 | 1,631 | 1,605 | 1,616 | -0.25% | 468,700 | - | -1.94% | - | - |
| 10/05 | 1,612 | 1,620 | 1,600 | 1,620 | +0.62% | 309,400 | - | -1.76% | - | - |
| 10/02 | 1,620 | 1,628 | 1,602 | 1,610 | -1.35% | 304,200 | - | -2.48% | - | - |
| 10/01 | 1,622 | 1,635 | 1,608 | 1,632 | +0.25% | 301,000 | - | -1.27% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 1,653 | 1,660 | 1,608 | 1,628 | -0.91% | 436,800 | - | -1.51% | - | - |
| 09/29 | 1,692 | 1,702 | 1,635 | 1,643 | -3.49% | 388,700 | - | -0.6% | - | - |
| 09/28 | 1,695 | 1,703 | 1,678 | 1,703 | +1.04% | 429,600 | - | +3.06% | - | - |
| 09/25 | 1,690 | 1,698 | 1,673 | 1,685 | +0.45% | 303,800 | - | +2.25% | - | - |
| 09/24 | 1,690 | 1,690 | 1,668 | 1,678 | -0.89% | 309,400 | - | +1.98% | - | - |
| 09/18 | 1,718 | 1,720 | 1,693 | 1,693 | -2.03% | 720,400 | - | +3.08% | - | - |
| 09/17 | 1,698 | 1,728 | 1,698 | 1,728 | +2.37% | 321,400 | - | +5.4% | - | - |
| 09/16 | 1,718 | 1,723 | 1,688 | 1,688 | -0.88% | 375,000 | - | +3.34% | - | - |
| 09/15 | 1,680 | 1,715 | 1,680 | 1,703 | +1.79% | 612,000 | - | +4.51% | - | - |
| 09/14 | 1,648 | 1,673 | 1,645 | 1,673 | +3.08% | 466,400 | - | +2.99% | - | - |
| 09/11 | 1,588 | 1,630 | 1,588 | 1,623 | +1.09% | 338,800 | - | +0.03% | - | - |
| 09/10 | 1,605 | 1,615 | 1,595 | 1,605 | -0.62% | 236,000 | - | -0.93% | - | - |
| 09/09 | 1,608 | 1,623 | 1,593 | 1,615 | +0.16% | 294,800 | - | -0.25% | - | - |
| 09/08 | 1,598 | 1,618 | 1,588 | 1,613 | +0.62% | 256,600 | - | -0.28% | - | - |
| 09/07 | 1,628 | 1,630 | 1,598 | 1,603 | -1.69% | 269,000 | - | -0.9% | - | - |
| 09/04 | 1,633 | 1,640 | 1,623 | 1,630 | -0.46% | 269,600 | - | +0.74% | - | - |
| 09/03 | 1,625 | 1,638 | 1,613 | 1,638 | +0.46% | 223,600 | - | +1.02% | - | - |
| 09/02 | 1,650 | 1,650 | 1,630 | 1,630 | -1.51% | 260,800 | - | +0.37% | - | - |
| 09/01 | 1,643 | 1,663 | 1,638 | 1,655 | +1.07% | 322,000 | - | +1.78% | - | - |
| 08/31 | 1,650 | 1,655 | 1,633 | 1,638 | -0.61% | 546,000 | - | +0.83% | - | - |
| 08/28 | 1,645 | 1,653 | 1,635 | 1,648 | -0.3% | 229,000 | - | +1.51% | - | - |
| 08/27 | 1,658 | 1,673 | 1,638 | 1,653 | -0.6% | 245,000 | - | +1.88% | - | - |
| 08/26 | 1,660 | 1,675 | 1,655 | 1,663 | +0.45% | 486,000 | - | +2.62% | - | - |
| 08/25 | 1,648 | 1,668 | 1,640 | 1,655 | +1.38% | 388,200 | - | +2.22% | - | - |
| 08/24 | 1,635 | 1,650 | 1,628 | 1,633 | +0.46% | 260,400 | - | +0.83% | - | - |
| 08/21 | 1,630 | 1,643 | 1,620 | 1,625 | 0% | 265,200 | - | +0.31% | - | - |
| 08/20 | 1,628 | 1,633 | 1,593 | 1,625 | +1.25% | 428,200 | - | +0.31% | - | - |
| 08/19 | 1,620 | 1,633 | 1,590 | 1,605 | -0.62% | 507,200 | - | -0.99% | - | - |
| 08/18 | 1,605 | 1,615 | 1,585 | 1,615 | +0.62% | 459,200 | - | -0.43% | - | - |
| 08/17 | 1,625 | 1,628 | 1,605 | 1,605 | +0.16% | 317,600 | - | -1.11% | - | - |
| 08/14 | 1,590 | 1,605 | 1,580 | 1,603 | +1.1% | 309,400 | - | -1.32% | - | - |
| 08/13 | 1,588 | 1,593 | 1,565 | 1,585 | 0% | 331,600 | - | -2.4% | - | - |
| 08/12 | 1,593 | 1,600 | 1,565 | 1,585 | +0.63% | 412,000 | - | -2.88% | - | - |
| 08/10 | 1,605 | 1,620 | 1,570 | 1,575 | -2.93% | 631,800 | - | -3.9% | - | - |
| 08/07 | 1,575 | 1,643 | 1,575 | 1,623 | +2.37% | 741,200 | - | -1.31% | - | - |
| 08/06 | 1,573 | 1,588 | 1,558 | 1,585 | +0.96% | 397,400 | - | -3.82% | - | - |
| 08/05 | 1,575 | 1,580 | 1,558 | 1,570 | -0.32% | 400,200 | - | -4.91% | - | - |
| 08/04 | 1,623 | 1,635 | 1,570 | 1,575 | -2.17% | 614,400 | - | -5.46% | - | - |
| 08/03 | 1,648 | 1,648 | 1,605 | 1,610 | -1.38% | 447,800 | - | -4.22% | - | - |
| 07/31 | 1,680 | 1,685 | 1,623 | 1,633 | -4.11% | 578,000 | - | -3.57% | - | - |
| 07/30 | 1,720 | 1,723 | 1,660 | 1,703 | -0.44% | 735,600 | - | -0.03% | - | - |
| 07/29 | 1,678 | 1,730 | 1,650 | 1,710 | +2.24% | 1,071,800 | - | +0.06% | - | - |
| 07/28 | 1,628 | 1,678 | 1,628 | 1,673 | +3.4% | 1,090,400 | - | -2.42% | - | - |
| 07/27 | 1,608 | 1,618 | 1,583 | 1,618 | +0.47% | 498,600 | - | -5.9% | - | - |
| 07/24 | 1,598 | 1,618 | 1,585 | 1,610 | +0.31% | 638,200 | - | -6.77% | - | - |
| 07/23 | 1,620 | 1,623 | 1,580 | 1,605 | -0.93% | 915,000 | - | -7.44% | - | - |
| 07/22 | 1,628 | 1,628 | 1,603 | 1,620 | -1.22% | 714,200 | - | -7% | - | - |
| 07/21 | 1,685 | 1,685 | 1,628 | 1,640 | -0.15% | 906,000 | - | -6.18% | - | - |
| 07/17 | 1,695 | 1,695 | 1,630 | 1,643 | -1.05% | 1,954,800 | - | -6.41% | - | - |
| 07/16 | 1,640 | 1,695 | 1,628 | 1,660 | +2.15% | 7,231,000 | - | -5.79% | - | - |
| 07/15 | 1,650 | 1,655 | 1,625 | 1,625 | -1.07% | 1,696,000 | - | -8.19% | - | - |
| 07/14 | 1,648 | 1,663 | 1,635 | 1,643 | 0% | 821,800 | - | -7.57% | - | - |
| 07/13 | 1,645 | 1,650 | 1,630 | 1,643 | +0.46% | 1,227,000 | - | -7.78% | - | - |
| 07/10 | 1,620 | 1,653 | 1,605 | 1,635 | +0.93% | 1,621,600 | - | -8.45% | - | - |
| 07/09 | 1,628 | 1,670 | 1,605 | 1,620 | -0.31% | 3,441,600 | - | -9.4% | - | - |
| 07/08 | 1,760 | 1,768 | 1,625 | 1,625 | -7.93% | 3,378,400 | - | -9.27% | - | - |
| 07/07 | 1,753 | 1,790 | 1,738 | 1,765 | +0.43% | 612,800 | - | -1.56% | - | - |
| 07/06 | 1,710 | 1,775 | 1,710 | 1,758 | +2.93% | 624,600 | - | -1.76% | - | - |
| 07/03 | 1,735 | 1,768 | 1,705 | 1,708 | -0.73% | 966,200 | - | -4.29% | - | - |
| 07/02 | 1,655 | 1,733 | 1,650 | 1,720 | +2.69% | 1,021,000 | - | -3.59% | - | - |
| 07/01 | 1,753 | 1,755 | 1,625 | 1,675 | -13.99% | 2,946,800 | - | -6.11% | - | - |
| 06/30 | 1,950 | 1,978 | 1,940 | 1,948 | -0.13% | 428,800 | - | +9.16% | - | - |
| 06/29 | 1,898 | 1,958 | 1,898 | 1,950 | +2.77% | 390,000 | - | +9.92% | - | - |
| 06/26 | 1,888 | 1,900 | 1,873 | 1,898 | +0.53% | 184,400 | - | +7.57% | - | - |
| 06/25 | 1,875 | 1,900 | 1,863 | 1,888 | +1.48% | 197,600 | - | +7.37% | - | - |
| 06/24 | 1,830 | 1,863 | 1,830 | 1,860 | +2.06% | 240,800 | - | +5.98% | - | - |
| 06/23 | 1,823 | 1,843 | 1,810 | 1,823 | +1.11% | 241,600 | - | +3.91% | - | - |
| 06/22 | 1,818 | 1,830 | 1,798 | 1,803 | -0.41% | 156,800 | - | +2.71% | - | - |
| 06/19 | 1,775 | 1,810 | 1,775 | 1,810 | +1.4% | 211,000 | - | +3.08% | - | - |
| 06/18 | 1,798 | 1,820 | 1,775 | 1,785 | -0.7% | 253,800 | - | +1.48% | - | - |
| 06/17 | 1,815 | 1,858 | 1,795 | 1,798 | +0.42% | 309,400 | - | +1.96% | - | - |
| 06/16 | 1,780 | 1,795 | 1,745 | 1,790 | -0.56% | 301,400 | - | +1.42% | - | - |
| 06/15 | 1,825 | 1,830 | 1,795 | 1,800 | -1.91% | 163,400 | - | +1.98% | - | - |
| 06/12 | 1,825 | 1,863 | 1,813 | 1,835 | -0.54% | 323,400 | - | +3.97% | - | - |
| 06/11 | 1,828 | 1,845 | 1,793 | 1,845 | +2.22% | 221,400 | - | +4.65% | - | - |
| 06/10 | 1,750 | 1,823 | 1,750 | 1,805 | +3.14% | 203,800 | - | +2.44% | - | - |
| 06/09 | 1,755 | 1,778 | 1,750 | 1,750 | +0.14% | 162,400 | - | -0.68% | - | - |
| 06/08 | 1,725 | 1,755 | 1,723 | 1,748 | +2.34% | 223,600 | - | -1.05% | - | - |
| 06/05 | 1,690 | 1,718 | 1,683 | 1,708 | +1.64% | 168,400 | - | -3.48% | - | - |
| 06/04 | 1,683 | 1,708 | 1,670 | 1,680 | 0% | 161,600 | - | -5.25% | - | - |
| 06/03 | 1,685 | 1,685 | 1,653 | 1,680 | +1.05% | 373,000 | - | -5.56% | - | - |
| 06/02 | 1,610 | 1,675 | 1,595 | 1,663 | +1.37% | 283,800 | - | -6.81% | - | - |
| 06/01 | 1,680 | 1,680 | 1,620 | 1,640 | -4.23% | 357,800 | - | -8.43% | - | - |
| 05/29 | 1,698 | 1,745 | 1,698 | 1,713 | +0.44% | 328,200 | - | -4.86% | - | - |
| 05/28 | 1,690 | 1,705 | 1,673 | 1,705 | +1.04% | 281,200 | - | -5.64% | - | - |
| 05/27 | 1,690 | 1,708 | 1,665 | 1,688 | -0.3% | 370,600 | - | -7.02% | - | - |
| 05/26 | 1,685 | 1,703 | 1,670 | 1,693 | +0.45% | 387,800 | - | -7.26% | - | - |
| 05/25 | 1,750 | 1,755 | 1,685 | 1,685 | -4.26% | 276,000 | - | -8.22% | - | - |
| 05/22 | 1,795 | 1,795 | 1,740 | 1,760 | -2.36% | 247,600 | - | -4.61% | - | - |
| 05/21 | 1,853 | 1,855 | 1,795 | 1,803 | -2.7% | 166,000 | - | -2.67% | - | - |
| 05/20 | 1,858 | 1,858 | 1,825 | 1,853 | +0.27% | 225,000 | - | -0.3% | - | - |
| 05/19 | 1,865 | 1,880 | 1,835 | 1,848 | +0.96% | 195,800 | - | -0.78% | - | - |
| 05/18 | 1,873 | 1,873 | 1,803 | 1,830 | -2.92% | 224,200 | - | -1.98% | - | - |
| 05/15 | 1,865 | 1,900 | 1,863 | 1,885 | +1.07% | 297,400 | - | +0.75% | - | - |
| 05/14 | 1,840 | 1,875 | 1,830 | 1,865 | +1.08% | 290,400 | - | -0.37% | - | - |
| 05/13 | 1,793 | 1,868 | 1,788 | 1,845 | +3.07% | 413,600 | - | -1.6% | - | - |
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 | 1,398 2,795 5/25 | 629 1,258 3/6 | 2,607,000 1,303,500 12/14 | - | - | +12.9% 9/1 | -14.74% 10/11 |
| 2008年 3月期 | 811 1,622 7/12 | 442 883 3/17 | 1,312,800 656,400 7/12 | - | - | +22.69% 12/3 | -20.56% 1/22 |
| 2009年 3月期 | 610 1,220 5/16 | 300 600 10/28 | 955,400 477,700 6/13 | - | - | +15.79% 11/19 | -22.78% 10/7 |
| 2010年 3月期 | 442 883 8/31 | 333 665 11/25 665 11/19 | 351,600 175,800 3/26 | - | - | +7.05% 8/13 | -11.18% 11/19 |
| 2011年 3月期 | 429 858 3/1 | 295 590 11/2 590 10/29 | 522,600 261,300 3/28 | 451億8373万 | 310億7040万 | +16.53% 5/10 | -21.01% 3/15 |
| 2012年 3月期 | 694 1,387 3/27 | 392 783 4/5 | 865,200 432,600 5/17 | 730億4177万 | 412億3411万 | +19.61% 5/17 | -9.55% 9/26 |
| 2013年 3月期 | 902 1,804 3/28 | 600 1,199 9/19 | 759,000 379,500 12/10 | 950億170万 | 631億4137万 | +11.62% 3/21 | -10% 9/19 |
| 2014年 3月期 | 1,023 2,046 5/15 | 605 1,210 3/17 | 1,283,800 641,900 8/7 | 1077億4583万 | 637億2065万 | +9.6% 7/2 | -14.84% 6/7 |
| 2015年 3月期 | 1,358 2,715 3/24 | 619 1,237 4/11 | 1,435,400 717,700 12/8 | 1429億7651万 | 651億4252万 | +19.23% 11/20 | -8.19% 10/17 |
| 2016年 3月期 | 1,938 3,875 8/21 | 1,148 2,295 2/12 | 1,636,000 818,000 11/5 | 2040億6408万 | 1185億6359万 | +16.19% 8/17 | -14.89% 9/8 |
| 2017年 3月期 | 1,593 3,185 1/10 | 1,274 2,548 5/2 | 956,800 478,400 2/6 | 1677億2751万 | 1341億8200万 | +11.97% 12/20 | -10.97% 6/24 |
| 2018年 3月期 | 1,520 3,040 2/13 | 1,146 2,292 9/6 | 1,418,000 709,000 2/6 | 1600億9156万 | 1207億61万 | +9.69% 2/13 | -5.56% 8/14 |
| 2019年 3月期 | 1,565 3,130 5/2 | 1,103 2,206 8/20 | 1,185,800 592,900 8/30 | 1648億3111万 | 1161億7170万 | +18.22% 11/12 | -12.07% 12/25 |
| 2020年 3月期 | 1,405 2,809 4/2 | 699 1,397 3/17 | 998,000 499,000 8/8 | 1516億5088万 | 754億2053万 | +17.43% 3/30 | -20.14% 8/13 |
| 2021年 3月期 | 1,515 3,030 9/28 | 903 1,806 4/3 | 1,304,200 652,100 8/13 | 1635億8212万 | 975億142万 | +12.38% 8/18 | -7.61% 2/26 |
| 2022年 3月期 | 1,295 2,590 9/14 | 1,025 2,049 7/9 | 1,022,800 511,400 10/28 | 1398億2762万 | 1106億2038万 | +7.45% 8/6 | -9.87% 12/1 |
| 2023年 3月期 | 1,099 2,197 4/6 | 847 1,693 9/7 | 1,103,400 551,700 10/28 | 1186億1053万 | 914億83万 | +7.67% 2/24 | -8.34% 5/19 |
| 2024年 3月期 | 1,292 2,583 1/12 | 926 1,852 4/7 | 363,800 181,900 3/27 | 1394億4970万 | 999億8484万 | +6.36% 1/11 | -7.68% 6/1 |
| 2025年 3月期 | 1,275 2,550 7/31 | 1,015 2,030 11/12 | 723,000 361,500 8/13 | 1376億6812万 | 1095億9462万 | +5.53% 3/27 | -9.21% 8/5 |
| 2026年 3月期 | 1,900 3,800 2/12 | 1,085 2,170 4/7 | 597,200 298,600 2/12 | 2051億5249万 | 1171億5287万 | +16.12% 8/8 | -5.54% 5/8 |
| 最新 | 1,616 2026/10/6 | 468,700 | 1744億8759万 | -1.94% 1,648 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 154%（2.54倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 71%（1.71倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/10/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
295円（2010/11/02） - 448%（5.48倍）
1,616円（10/6）
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。
