ベルク（9974）の株価チャート
株価
7/24
- 前日 (7/23)
- 6,310
- 始値
- 6,310
- 高値
- 6,460
- 安値
- 6,300
- 終値 +1.74%
- 6,420
- 出来高 -37.06%
- 21,400
乖離率
- 株価（5日）
移動平均値 - +0.34%
6,398 - 株価（25日）
移動平均値 - -0.37%
6,444 - 出来高（5日）
移動平均値 - -30.83%
30,940
2026/02/27～2026/07/24
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 | ||||||||||
| 07/24 | 6,310 | 6,460 | 6,300 | 6,420 | +1.74% | 21,400 | 1339億7127万 | -0.37% | 10.7 | 1.1 |
| 07/23 | 6,360 | 6,370 | 6,300 | 6,310 | -1.56% | 34,000 | 1316億7581万 | -1.99% | 10.52 | 1.08 |
| 07/22 | 6,400 | 6,440 | 6,330 | 6,410 | -0.16% | 34,600 | 1337億6259万 | -0.42% | 10.68 | 1.1 |
| 07/21 | 6,350 | 6,530 | 6,350 | 6,420 | -0.16% | 27,200 | 1339億7127万 | -0.19% | 10.7 | 1.1 |
| 07/17 | 6,550 | 6,620 | 6,430 | 6,430 | -0.46% | 37,500 | 1341億7995万 | +0.03% | 10.72 | 1.1 |
| 07/16 | 6,550 | 6,570 | 6,450 | 6,460 | -0.15% | 15,900 | 1348億598万 | +0.48% | 10.77 | 1.11 |
| 07/15 | 6,530 | 6,530 | 6,420 | 6,470 | +0.62% | 22,500 | 1350億1466万 | +0.67% | 10.78 | 1.11 |
| 07/14 | 6,470 | 6,560 | 6,420 | 6,430 | +0.78% | 38,900 | 1341億7995万 | +0.09% | 10.72 | 1.1 |
| 07/13 | 6,330 | 6,460 | 6,290 | 6,380 | -0.78% | 64,600 | 1331億3656万 | -0.59% | 10.63 | 1.09 |
| 07/10 | 6,690 | 6,780 | 6,330 | 6,430 | -3.89% | 51,700 | 1341億7995万 | +0.25% | 10.72 | 1.1 |
| 07/09 | 6,650 | 6,760 | 6,630 | 6,690 | -0.45% | 29,100 | 1396億558万 | +4.47% | 11.15 | 1.15 |
| 07/08 | 6,780 | 6,790 | 6,690 | 6,720 | -0.44% | 31,500 | 1402億3161万 | +5.3% | 11.2 | 1.15 |
| 07/07 | 6,660 | 6,760 | 6,630 | 6,750 | +1.35% | 28,200 | 1408億5765万 | +6.1% | 11.25 | 1.16 |
| 07/06 | 6,600 | 6,720 | 6,600 | 6,660 | +0.91% | 32,000 | 1389億7954万 | +5.1% | 11.1 | 1.14 |
| 07/03 | 6,670 | 6,710 | 6,560 | 6,600 | +0.92% | 35,700 | 1377億2748万 | +4.5% | 11 | 1.13 |
| 07/02 | 6,460 | 6,610 | 6,450 | 6,540 | +2.51% | 23,600 | 1364億7541万 | +3.81% | 10.9 | 1.12 |
| 07/01 | 6,500 | 6,500 | 6,340 | 6,380 | -1.85% | 24,300 | 1331億3656万 | +1.43% | 10.63 | 1.09 |
| 06/30 | 6,530 | 6,550 | 6,480 | 6,500 | -0.15% | 37,500 | 1356億4070万 | +3.44% | 10.83 | 1.11 |
| 06/29 | 6,390 | 6,510 | 6,390 | 6,510 | +2.2% | 33,900 | 1358億4937万 | +3.84% | 10.85 | 1.12 |
| 06/26 | 6,290 | 6,370 | 6,280 | 6,370 | +1.27% | 23,000 | 1329億2788万 | +1.84% | 10.62 | 1.09 |
| 06/25 | 6,310 | 6,350 | 6,280 | 6,290 | -0.32% | 24,000 | 1312億5846万 | +0.56% | 10.48 | 1.08 |
| 06/24 | 6,230 | 6,370 | 6,230 | 6,310 | +0.8% | 24,400 | 1316億7581万 | +0.75% | 10.52 | 1.08 |
| 06/23 | 6,150 | 6,270 | 6,140 | 6,260 | +1.29% | 16,800 | 1306億3242万 | -0.24% | 10.43 | 1.07 |
| 06/22 | 6,190 | 6,200 | 6,110 | 6,180 | +0.16% | 22,700 | 1289億6300万 | -1.76% | 10.3 | 1.06 |
| 06/19 | 6,270 | 6,280 | 6,170 | 6,170 | -1.59% | 33,900 | 1287億5432万 | -2.13% | 10.28 | 1.06 |
| 06/18 | 6,300 | 6,360 | 6,250 | 6,270 | -0.32% | 29,100 | 1308億4110万 | -0.84% | 10.45 | 1.07 |
| 06/17 | 6,350 | 6,380 | 6,270 | 6,290 | 0% | 26,600 | 1312億5846万 | -0.74% | 10.48 | 1.08 |
| 06/16 | 6,320 | 6,390 | 6,200 | 6,290 | -0.63% | 26,800 | 1312億5846万 | -0.98% | 10.48 | 1.08 |
| 06/15 | 6,440 | 6,440 | 6,330 | 6,330 | -1.71% | 20,200 | 1320億9317万 | -0.6% | 10.55 | 1.08 |
| 06/12 | 6,350 | 6,500 | 6,350 | 6,440 | +0.47% | 41,400 | 1343億8863万 | +0.85% | 10.73 | 1.1 |
| 06/11 | 6,440 | 6,440 | 6,330 | 6,410 | +0.16% | 17,700 | 1337億6259万 | +0.14% | 10.68 | 1.1 |
| 06/10 | 6,330 | 6,420 | 6,320 | 6,400 | +1.75% | 23,600 | 1335億5392万 | -0.34% | 10.67 | 1.1 |
| 06/09 | 6,300 | 6,340 | 6,250 | 6,290 | +0.16% | 21,000 | 1312億5846万 | -2.39% | 10.48 | 1.08 |
| 06/08 | 6,270 | 6,290 | 6,210 | 6,280 | +1.62% | 25,100 | 1310億4978万 | -2.97% | 10.47 | 1.08 |
| 06/05 | 6,210 | 6,280 | 6,180 | 6,180 | +0.65% | 20,000 | 1289億6300万 | -4.95% | 10.3 | 1.06 |
| 06/04 | 6,200 | 6,260 | 6,140 | 6,140 | -1.13% | 23,400 | 1281億2829万 | -6.04% | 10.23 | 1.05 |
| 06/03 | 6,100 | 6,210 | 6,050 | 6,210 | +1.31% | 29,200 | 1295億8903万 | -5.51% | 10.35 | 1.06 |
| 06/02 | 6,080 | 6,180 | 6,020 | 6,130 | 0% | 36,700 | 1279億1961万 | -7.33% | 10.22 | 1.05 |
| 06/01 | 6,120 | 6,130 | 5,970 | 6,130 | -1.13% | 61,600 | 1279億1961万 | -8.01% | 10.22 | 1.05 |
| 05/29 | 6,290 | 6,350 | 6,200 | 6,200 | -1.27% | 35,100 | 1293億8036万 | -7.67% | 10.33 | 1.06 |
| 05/28 | 6,250 | 6,310 | 6,210 | 6,280 | +0.48% | 23,700 | 1310億4978万 | -7.17% | 10.47 | 1.08 |
| 05/27 | 6,090 | 6,270 | 6,070 | 6,250 | +2.12% | 37,000 | 1304億2375万 | -8.3% | 10.42 | 1.07 |
| 05/26 | 6,150 | 6,210 | 6,080 | 6,120 | -0.49% | 45,900 | 1277億1093万 | -10.88% | 10.2 | 1.05 |
| 05/25 | 6,390 | 6,390 | 6,080 | 6,150 | -3.61% | 43,300 | 1283億3697万 | -11.22% | 10.25 | 1.05 |
| 05/22 | 6,490 | 6,490 | 6,330 | 6,380 | -1.69% | 29,900 | 1331億3656万 | -8.62% | 10.63 | 1.09 |
| 05/21 | 6,610 | 6,610 | 6,470 | 6,490 | -1.82% | 22,700 | 1354億3202万 | -7.68% | 10.82 | 1.11 |
| 05/20 | 6,660 | 6,660 | 6,560 | 6,610 | -0.75% | 22,500 | 1379億3615万 | -6.6% | 11.02 | 1.13 |
| 05/19 | 6,560 | 6,690 | 6,520 | 6,660 | +2.3% | 36,100 | 1389億7954万 | -6.49% | 11.1 | 1.14 |
| 05/18 | 6,630 | 6,640 | 6,480 | 6,510 | -1.81% | 35,600 | 1358億4937万 | -9.15% | 10.85 | 1.12 |
| 05/15 | 6,600 | 6,690 | 6,570 | 6,630 | 0% | 20,100 | 1383億5351万 | -8.17% | 11.05 | 1.14 |
| 05/14 | 6,620 | 6,650 | 6,540 | 6,630 | -0.3% | 24,800 | 1383億5351万 | -8.78% | 11.05 | 1.14 |
| 05/13 | 6,720 | 6,750 | 6,650 | 6,650 | -0.75% | 17,800 | 1387億7087万 | -9.08% | 11.08 | 1.14 |
| 05/12 | 6,780 | 6,790 | 6,660 | 6,700 | -1.18% | 20,700 | 1398億1426万 | -8.88% | 11.17 | 1.15 |
| 05/11 | 6,810 | 6,860 | 6,760 | 6,780 | -0.44% | 25,700 | 1414億8368万 | -8.28% | 11.3 | 1.16 |
| 05/08 | 6,900 | 6,900 | 6,780 | 6,810 | -2.01% | 32,900 | 1421億971万 | -8.25% | 11.35 | 1.17 |
| 05/07 | 6,940 | 7,010 | 6,900 | 6,950 | +0.14% | 26,300 | 1450億3121万 | -6.69% | 11.58 | 1.19 |
| 05/01 | 7,060 | 7,060 | 6,930 | 6,940 | -0.57% | 18,800 | 1448億2253万 | -7.12% | 11.57 | 1.19 |
| 04/30 | 6,950 | 7,040 | 6,890 | 6,980 | -0.99% | 36,100 | 1456億5724万 | -6.88% | 11.63 | 1.2 |
| 04/28 | 7,080 | 7,080 | 6,970 | 7,050 | +0.71% | 24,000 | 1471億1799万 | -6.23% | 11.75 | 1.21 |
| 04/27 | 7,060 | 7,080 | 6,970 | 7,000 | -0.85% | 23,200 | 1460億7460万 | -7.11% | 11.67 | 1.2 |
| 04/24 | 7,230 | 7,260 | 7,050 | 7,060 | -3.02% | 24,200 | 1473億2666万 | -6.48% | 11.77 | 1.21 |
| 04/23 | 7,350 | 7,350 | 7,230 | 7,280 | -0.95% | 28,800 | 1519億1758万 | -3.73% | 12.13 | 1.25 |
| 04/22 | 7,420 | 7,450 | 7,300 | 7,350 | -0.94% | 25,700 | 1533億7833万 | -2.97% | 12.25 | 1.26 |
| 04/21 | 7,510 | 7,530 | 7,420 | 7,420 | -0.4% | 23,600 | 1548億3907万 | -2.14% | 12.37 | 1.27 |
| 04/20 | 7,590 | 7,590 | 7,400 | 7,450 | -1.19% | 21,200 | 1554億6511万 | -1.77% | 12.42 | 1.28 |
| 04/17 | 7,560 | 7,610 | 7,520 | 7,540 | +0.13% | 15,900 | 1573億4321万 | -0.58% | 12.57 | 1.29 |
| 04/16 | 7,700 | 7,700 | 7,490 | 7,530 | -1.18% | 30,700 | 1571億3453万 | -0.66% | 12.55 | 1.29 |
| 04/15 | 7,530 | 7,640 | 7,520 | 7,620 | +1.2% | 27,800 | 1590億1263万 | +0.54% | 12.7 | 1.31 |
| 04/14 | 7,700 | 7,700 | 7,510 | 7,530 | -0.66% | 26,500 | 1571億3453万 | -0.57% | 12.55 | 1.29 |
| 04/13 | 7,570 | 7,650 | 7,490 | 7,580 | -1.17% | 54,000 | 1581億7792万 | +0.13% | 12.63 | 1.3 |
| 04/10 | 7,820 | 7,890 | 7,640 | 7,670 | -0.65% | 38,400 | 1600億5602万 | +1.39% | 12.78 | 1.31 |
| 04/09 | 7,860 | 7,890 | 7,710 | 7,720 | -0.77% | 18,200 | 1610億9941万 | +2.14% | 12.87 | 1.32 |
| 04/08 | 7,870 | 7,900 | 7,780 | 7,780 | -1.02% | 30,300 | 1623億5148万 | +3.06% | 12.97 | 1.33 |
| 04/07 | 7,800 | 7,860 | 7,780 | 7,860 | +0.51% | 10,400 | 1640億2090万 | +4.19% | 13.1 | 1.35 |
| 04/06 | 7,750 | 7,840 | 7,750 | 7,820 | +0.64% | 14,800 | 1631億8619万 | +3.6% | 13.03 | 1.34 |
| 04/03 | 7,790 | 7,790 | 7,680 | 7,770 | +1.7% | 11,300 | 1621億4280万 | +2.8% | 12.95 | 1.33 |
| 04/02 | 7,660 | 7,790 | 7,630 | 7,640 | -0.26% | 19,500 | 1594億2999万 | +1.1% | 12.73 | 1.31 |
| 04/01 | 7,580 | 7,660 | 7,540 | 7,660 | +1.73% | 14,700 | 1598億4734万 | +1.19% | 12.77 | 1.31 |
| 03/31 | 7,560 | 7,620 | 7,470 | 7,530 | +0.94% | 16,200 | 1571億3453万 | -0.61% | 12.55 | 1.29 |
| 03/30 | 7,410 | 7,540 | 7,330 | 7,460 | -1.32% | 32,000 | 1556億7378万 | -1.64% | 12.43 | 1.28 |
| 03/27 | 7,540 | 7,570 | 7,500 | 7,560 | +0.27% | 22,800 | 1577億6056万 | -0.49% | 12.6 | 1.3 |
| 03/26 | 7,550 | 7,550 | 7,470 | 7,540 | 0% | 15,400 | 1573億4321万 | -0.87% | 12.57 | 1.29 |
| 03/25 | 7,550 | 7,590 | 7,540 | 7,540 | +0.8% | 16,400 | 1573億4321万 | -0.95% | 12.57 | 1.29 |
| 03/24 | 7,410 | 7,530 | 7,410 | 7,480 | +2.05% | 21,000 | 1560億9114万 | -1.84% | 12.47 | 1.28 |
| 03/23 | 7,400 | 7,430 | 7,290 | 7,330 | -0.81% | 25,800 | 1529億6097万 | -3.97% | 12.22 | 1.26 |
| 03/19 | 7,580 | 7,580 | 7,390 | 7,390 | -2.89% | 23,900 | 1542億1304万 | -3.45% | 12.32 | 1.27 |
| 03/18 | 7,580 | 7,610 | 7,530 | 7,610 | +1.06% | 9,600 | 1588億395万 | -0.74% | 12.68 | 1.3 |
| 03/17 | 7,450 | 7,560 | 7,450 | 7,530 | +0.94% | 9,500 | 1571億3453万 | -1.79% | 12.55 | 1.29 |
| 03/16 | 7,410 | 7,520 | 7,380 | 7,460 | +0.13% | 16,700 | 1556億7378万 | -2.74% | 12.43 | 1.28 |
| 03/13 | 7,410 | 7,520 | 7,410 | 7,450 | +0.27% | 22,400 | 1554億6511万 | -2.96% | 12.42 | 1.28 |
| 03/12 | 7,440 | 7,470 | 7,350 | 7,430 | -1.07% | 31,900 | 1550億4775万 | -3.34% | 12.38 | 1.27 |
| 03/11 | 7,470 | 7,560 | 7,470 | 7,510 | +0.54% | 17,800 | 1567億1717万 | -2.39% | 12.52 | 1.29 |
| 03/10 | 7,500 | 7,560 | 7,470 | 7,470 | +0.27% | 15,000 | 1558億8246万 | -2.94% | 12.45 | 1.28 |
| 03/09 | 7,360 | 7,500 | 7,300 | 7,450 | -0.27% | 40,800 | 1554億6511万 | -3.3% | 12.42 | 1.28 |
| 03/06 | 7,450 | 7,530 | 7,380 | 7,470 | -0.4% | 27,500 | 1558億8246万 | -3.14% | 12.45 | 1.28 |
| 03/05 | 7,580 | 7,620 | 7,500 | 7,500 | +0.13% | 31,300 | 1565億850万 | -2.77% | 12.5 | 1.28 |
| 03/04 | 7,580 | 7,580 | 7,410 | 7,490 | -2.09% | 40,600 | 1562億9982万 | -3.03% | 12.48 | 1.28 |
| 03/03 | 7,810 | 7,820 | 7,580 | 7,650 | -3.77% | 46,400 | 1596億3867万 | -1.14% | 12.75 | 1.31 |
| 03/02 | 8,010 | 8,050 | 7,910 | 7,950 | -1.49% | 33,100 | 1658億9901万 | +2.63% | 13.25 | 1.36 |
| 02/27 | 7,910 | 8,070 | 7,760 | 8,070 | +3.99% | 79,100 | 1684億314万 | +4.25% | 13.26 | 1.39 |
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 | |
| 2008年 2月期 | 995 2/25 | 838 2/28 | 3,100 2/27 | - | - | +7.35% 4/3 | -3.86% 3/28 |
| 2009年 2月期 | 1,175 7/7 | 773 3/17 | 108,100 2/18 | - | - | +16.37% 5/23 | -15.58% 3/3 |
| 2010年 2月期 | 900 4/6 | 724 3/12 | 310,800 3/30 | - | - | +11.68% 4/6 | -5.23% 5/1 |
| 2011年 2月期 | 1,054 2/23 | 805 3/15 3/10 | 67,700 3/29 | 219億9466万 | 167億9857万 | +8.06% 1/5 | -21.5% 3/15 |
| 2012年 2月期 | 1,271 1/11 | 742 3/15 | 131,200 7/5 | 265億2297万 | 154億8390万 | +10.53% 7/5 | -5.89% 5/23 |
| 2013年 2月期 | 1,420 2/4 | 1,040 6/12 | 55,300 4/12 | 296億3227万 | 217億251万 | +10.87% 2/1 | -6.58% 5/22 |
| 2014年 2月期 | 1,959 1/23 1/22 | 1,335 3/1 | 57,500 4/12 | 408億8002万 | 278億5851万 | +15.68% 5/10 | -11.72% 6/13 |
| 2015年 2月期 | 3,860 12/5 | 1,800 3/4 | 160,300 11/25 | 805億4970万 | 375億6204万 | +15.72% 7/8 | -12.87% 1/16 |
| 2016年 2月期 | 4,680 11/2 | 3,245 3/4 | 158,000 10/6 | 976億6130万 | 677億1601万 | +15.2% 10/7 | -14.52% 8/25 |
| 2017年 2月期 | 4,730 7/5 | 3,575 9/14 | 118,300 1/6 | 987億469万 | 746億238万 | +11.37% 12/20 | -9.81% 6/17 |
| 2018年 2月期 | 6,940 12/28 | 4,305 3/31 | 157,000 10/6 | 1448億2253万 | 898億3587万 | +13.04% 5/8 | -9.69% 7/10 |
| 2019年 2月期 | 6,540 10/10 | 4,705 2/1 | 125,000 2/25 | 1364億7541万 | 981億8299万 | +8.05% 9/25 | -17.17% 12/25 |
| 2020年 2月期 | 6,260 2/7 | 4,675 5/14 | 109,000 2/26 | 1306億3242万 | 975億5696万 | +16.23% 3/27 | -20.67% 3/13 |
| 2021年 2月期 | 8,030 7/6 | 4,090 3/13 | 181,100 2/24 | 1675億6843万 | 853億4930万 | +14.92% 4/16 | -11.75% 10/26 |
| 2022年 2月期 | 6,460 3/29 | 4,895 7/20 | 177,700 2/24 | 1348億598万 | 1021億4788万 | +12.21% 8/11 | -8.72% 7/9 |
| 2023年 2月期 | 5,970 11/28 11/25 | 4,890 6/17 | 339,900 2/24 | 1245億8076万 | 1020億4354万 | +6.25% 11/28 | -5.59% 1/10 |
| 2024年 2月期 | 7,200 11/2 11/1 他2件 | 5,330 3/14 | 234,400 2/27 | 1502億4816万 | 1112億2537万 | +8.63% 4/25 | -5.65% 12/1 |
| 2025年 2月期 | 8,010 4/15 | 5,090 8/5 | 341,900 2/26 | 1671億5107万 | 1062億1710万 | +16.51% 4/12 | -22.47% 8/5 |
| 2026年 2月期 | 8,200 1/21 | 6,090 4/7 | 298,700 2/25 | 1711億1596万 | 1270億8490万 | +7.26% 1/20 | -7.89% 4/7 |
| 最新 | 6,420 2026/7/24 | 21,400 | 1339億7127万 | -0.37% 6,444 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 22%（1.22倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 99%（1.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/07/24 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
724円（2009/03/12） - 787%（8.87倍）
6,420円（7/24）
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。
