ベルク（9974）の株価チャート
株価
4/17
- 前日 (4/16)
- 7,530
- 始値
- 7,560
- 高値
- 7,610
- 安値
- 7,520
- 終値 +0.13%
- 7,540
- 出来高 -48.21%
- 15,900
乖離率
- 株価（5日）
移動平均値 - -0.26%
7,560 - 株価（25日）
移動平均値 - -0.58%
7,584 - 出来高（5日）
移動平均値 - -48.68%
30,980
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 | 7,560 | 7,610 | 7,520 | 7,540 | +0.13% | 15,900 | 1573億4321万 | -0.58% | 11.55 | 1.3 |
| 04/16 | 7,700 | 7,700 | 7,490 | 7,530 | -1.18% | 30,700 | 1571億3453万 | -0.66% | 11.53 | 1.3 |
| 04/15 | 7,530 | 7,640 | 7,520 | 7,620 | +1.2% | 27,800 | 1590億1263万 | +0.54% | 11.67 | 1.32 |
| 04/14 | 7,700 | 7,700 | 7,510 | 7,530 | -0.66% | 26,500 | 1571億3453万 | -0.57% | 11.53 | 1.3 |
| 04/13 | 7,570 | 7,650 | 7,490 | 7,580 | -1.17% | 54,000 | 1581億7792万 | +0.13% | 11.61 | 1.31 |
| 04/10 | 7,820 | 7,890 | 7,640 | 7,670 | -0.65% | 38,400 | 1600億5602万 | +1.39% | 11.75 | 1.32 |
| 04/09 | 7,860 | 7,890 | 7,710 | 7,720 | -0.77% | 18,200 | 1610億9941万 | +2.14% | 11.82 | 1.33 |
| 04/08 | 7,870 | 7,900 | 7,780 | 7,780 | -1.02% | 30,300 | 1623億5148万 | +3.06% | 11.92 | 1.34 |
| 04/07 | 7,800 | 7,860 | 7,780 | 7,860 | +0.51% | 10,400 | 1640億2090万 | +4.19% | 12.04 | 1.36 |
| 04/06 | 7,750 | 7,840 | 7,750 | 7,820 | +0.64% | 14,800 | 1631億8619万 | +3.6% | 11.98 | 1.35 |
| 04/03 | 7,790 | 7,790 | 7,680 | 7,770 | +1.7% | 11,300 | 1621億4280万 | +2.8% | 11.9 | 1.34 |
| 04/02 | 7,660 | 7,790 | 7,630 | 7,640 | -0.26% | 19,500 | 1594億2999万 | +1.1% | 11.7 | 1.32 |
| 04/01 | 7,580 | 7,660 | 7,540 | 7,660 | +1.73% | 14,700 | 1598億4734万 | +1.19% | 11.73 | 1.32 |
| 03/31 | 7,560 | 7,620 | 7,470 | 7,530 | +0.94% | 16,200 | 1571億3453万 | -0.61% | 11.53 | 1.3 |
| 03/30 | 7,410 | 7,540 | 7,330 | 7,460 | -1.32% | 32,000 | 1556億7378万 | -1.64% | 11.43 | 1.29 |
| 03/27 | 7,540 | 7,570 | 7,500 | 7,560 | +0.27% | 22,800 | 1577億6056万 | -0.49% | 11.58 | 1.31 |
| 03/26 | 7,550 | 7,550 | 7,470 | 7,540 | 0% | 15,400 | 1573億4321万 | -0.87% | 11.55 | 1.3 |
| 03/25 | 7,550 | 7,590 | 7,540 | 7,540 | +0.8% | 16,400 | 1573億4321万 | -0.95% | 11.55 | 1.3 |
| 03/24 | 7,410 | 7,530 | 7,410 | 7,480 | +2.05% | 21,000 | 1560億9114万 | -1.84% | 11.46 | 1.29 |
| 03/23 | 7,400 | 7,430 | 7,290 | 7,330 | -0.81% | 25,800 | 1529億6097万 | -3.97% | 11.23 | 1.27 |
| 03/19 | 7,580 | 7,580 | 7,390 | 7,390 | -2.89% | 23,900 | 1542億1304万 | -3.45% | 11.32 | 1.28 |
| 03/18 | 7,580 | 7,610 | 7,530 | 7,610 | +1.06% | 9,600 | 1588億395万 | -0.74% | 11.66 | 1.31 |
| 03/17 | 7,450 | 7,560 | 7,450 | 7,530 | +0.94% | 9,500 | 1571億3453万 | -1.79% | 11.53 | 1.3 |
| 03/16 | 7,410 | 7,520 | 7,380 | 7,460 | +0.13% | 16,700 | 1556億7378万 | -2.74% | 11.43 | 1.29 |
| 03/13 | 7,410 | 7,520 | 7,410 | 7,450 | +0.27% | 22,400 | 1554億6511万 | -2.96% | 11.41 | 1.29 |
| 03/12 | 7,440 | 7,470 | 7,350 | 7,430 | -1.07% | 31,900 | 1550億4775万 | -3.34% | 11.38 | 1.28 |
| 03/11 | 7,470 | 7,560 | 7,470 | 7,510 | +0.54% | 17,800 | 1567億1717万 | -2.39% | 11.5 | 1.3 |
| 03/10 | 7,500 | 7,560 | 7,470 | 7,470 | +0.27% | 15,000 | 1558億8246万 | -2.94% | 11.44 | 1.29 |
| 03/09 | 7,360 | 7,500 | 7,300 | 7,450 | -0.27% | 40,800 | 1554億6511万 | -3.3% | 11.41 | 1.29 |
| 03/06 | 7,450 | 7,530 | 7,380 | 7,470 | -0.4% | 27,500 | 1558億8246万 | -3.14% | 11.44 | 1.29 |
| 03/05 | 7,580 | 7,620 | 7,500 | 7,500 | +0.13% | 31,300 | 1565億850万 | -2.77% | 11.49 | 1.3 |
| 03/04 | 7,580 | 7,580 | 7,410 | 7,490 | -2.09% | 40,600 | 1562億9982万 | -3.03% | 11.47 | 1.29 |
| 03/03 | 7,810 | 7,820 | 7,580 | 7,650 | -3.77% | 46,400 | 1596億3867万 | -1.14% | 11.72 | 1.32 |
| 03/02 | 8,010 | 8,050 | 7,910 | 7,950 | -1.49% | 33,100 | 1658億9901万 | +2.63% | 12.18 | 1.37 |
| 02/27 | 7,910 | 8,070 | 7,760 | 8,070 | +3.99% | 79,100 | 1684億314万 | +4.25% | 13.26 | 1.39 |
| 02/26 | 7,890 | 7,910 | 7,730 | 7,760 | -2.39% | 106,700 | 1619億3412万 | +0.35% | 12.75 | 1.34 |
| 02/25 | 7,880 | 7,990 | 7,810 | 7,950 | +1.53% | 298,700 | 1658億9901万 | +2.63% | 13.06 | 1.37 |
| 02/24 | 7,760 | 7,890 | 7,710 | 7,830 | +1.29% | 184,100 | 1633億9487万 | +1.12% | 12.86 | 1.35 |
| 02/20 | 7,770 | 7,810 | 7,710 | 7,730 | -0.64% | 71,400 | 1613億809万 | +0.03% | 12.7 | 1.34 |
| 02/19 | 7,800 | 7,870 | 7,750 | 7,780 | -0.13% | 43,900 | 1623億5148万 | +0.82% | 12.78 | 1.34 |
| 02/18 | 7,730 | 7,820 | 7,730 | 7,790 | +1.56% | 29,900 | 1625億6016万 | +1.13% | 12.8 | 1.35 |
| 02/17 | 7,800 | 7,800 | 7,650 | 7,670 | -0.9% | 20,700 | 1600億5602万 | -0.25% | 12.6 | 1.32 |
| 02/16 | 7,840 | 7,900 | 7,690 | 7,740 | -1.02% | 28,300 | 1615億1677万 | +0.76% | 12.71 | 1.34 |
| 02/13 | 7,930 | 7,950 | 7,790 | 7,820 | -0.38% | 28,400 | 1631億8619万 | +1.96% | 12.85 | 1.35 |
| 02/12 | 7,710 | 7,930 | 7,670 | 7,850 | +1.68% | 48,200 | 1638億1223万 | +2.51% | 12.9 | 1.36 |
| 02/10 | 7,670 | 7,780 | 7,660 | 7,720 | +1.45% | 29,000 | 1610億9941万 | +0.97% | 12.68 | 1.33 |
| 02/09 | 7,620 | 7,680 | 7,560 | 7,610 | +0.26% | 29,500 | 1588億395万 | -0.35% | 12.5 | 1.31 |
| 02/06 | 7,620 | 7,620 | 7,500 | 7,590 | -0.65% | 30,900 | 1583億8660万 | -0.58% | 12.47 | 1.31 |
| 02/05 | 7,610 | 7,650 | 7,550 | 7,640 | -0.78% | 37,400 | 1594億2999万 | +0.1% | 12.55 | 1.32 |
| 02/04 | 7,620 | 7,730 | 7,620 | 7,700 | +1.05% | 20,700 | 1606億8206万 | +0.94% | 12.65 | 1.33 |
| 02/03 | 7,630 | 7,660 | 7,560 | 7,620 | +0.93% | 17,000 | 1590億1263万 | 0% | 12.52 | 1.32 |
| 02/02 | 7,660 | 7,660 | 7,550 | 7,550 | -1.44% | 18,400 | 1575億5189万 | -0.87% | 12.4 | 1.3 |
| 01/30 | 7,590 | 7,660 | 7,590 | 7,660 | +0.13% | 15,100 | 1598億4734万 | +0.58% | 12.58 | 1.32 |
| 01/29 | 7,530 | 7,670 | 7,470 | 7,650 | +1.73% | 25,500 | 1596億3867万 | +0.55% | 12.57 | 1.32 |
| 01/28 | 7,760 | 7,760 | 7,520 | 7,520 | -3.09% | 22,000 | 1569億2585万 | -1.13% | 12.35 | 1.3 |
| 01/27 | 7,840 | 7,840 | 7,720 | 7,760 | -1.02% | 18,500 | 1619億3412万 | +2.05% | 12.75 | 1.34 |
| 01/26 | 7,770 | 7,890 | 7,750 | 7,840 | 0% | 19,600 | 1636億355万 | +3.29% | 12.88 | 1.35 |
| 01/23 | 7,840 | 7,900 | 7,770 | 7,840 | 0% | 15,900 | 1636億355万 | +3.53% | 12.88 | 1.35 |
| 01/22 | 7,870 | 7,890 | 7,820 | 7,840 | -0.38% | 19,300 | 1636億355万 | +3.7% | 12.88 | 1.35 |
| 01/21 | 8,070 | 8,200 | 7,830 | 7,870 | -2.48% | 41,500 | 1642億2958万 | +4.32% | 12.93 | 1.36 |
| 01/20 | 7,880 | 8,180 | 7,880 | 8,070 | +2.41% | 48,800 | 1684億314万 | +7.26% | 13.26 | 1.39 |
| 01/19 | 7,680 | 8,020 | 7,620 | 7,880 | +5.63% | 56,000 | 1644億3826万 | +5.12% | 12.94 | 1.36 |
| 01/16 | 7,450 | 7,490 | 7,440 | 7,460 | +0.13% | 12,700 | 1556億7378万 | -0.15% | 12.25 | 1.29 |
| 01/15 | 7,430 | 7,480 | 7,420 | 7,450 | +0.27% | 14,000 | 1554億6511万 | -0.21% | 12.24 | 1.29 |
| 01/14 | 7,480 | 7,490 | 7,410 | 7,430 | -0.27% | 16,700 | 1550億4775万 | -0.42% | 12.21 | 1.28 |
| 01/13 | 7,490 | 7,530 | 7,380 | 7,450 | -0.4% | 28,600 | 1554億6511万 | -0.15% | 12.24 | 1.29 |
| 01/09 | 7,440 | 7,620 | 7,390 | 7,480 | +0.4% | 37,700 | 1560億9114万 | +0.31% | 12.29 | 1.29 |
| 01/08 | 7,510 | 7,550 | 7,450 | 7,450 | -1.06% | 16,600 | 1554億6511万 | -0.11% | 12.24 | 1.29 |
| 01/07 | 7,520 | 7,590 | 7,460 | 7,530 | -0.13% | 20,100 | 1571億3453万 | +0.91% | 12.37 | 1.3 |
| 01/06 | 7,500 | 7,540 | 7,480 | 7,540 | +0.53% | 12,800 | 1573億4321万 | +0.99% | 12.39 | 1.3 |
| 01/05 | 7,530 | 7,610 | 7,470 | 7,500 | -0.4% | 24,000 | 1565億850万 | +0.46% | 12.32 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 7,530 | 7,600 | 7,510 | 7,530 | 0% | 11,500 | 1571億3453万 | +0.83% | 12.37 | 1.3 |
| 12/29 | 7,570 | 7,570 | 7,510 | 7,530 | -0.26% | 11,600 | 1571億3453万 | +0.86% | 12.37 | 1.3 |
| 12/26 | 7,500 | 7,560 | 7,500 | 7,550 | +0.67% | 7,800 | 1575億5189万 | +1.04% | 12.4 | 1.3 |
| 12/25 | 7,590 | 7,590 | 7,500 | 7,500 | -0.4% | 4,700 | 1565億850万 | +0.43% | 12.32 | 1.3 |
| 12/24 | 7,550 | 7,600 | 7,520 | 7,530 | -0.26% | 8,300 | 1571億3453万 | +0.86% | 12.37 | 1.3 |
| 12/23 | 7,510 | 7,620 | 7,480 | 7,550 | +1.21% | 19,000 | 1575億5189万 | +1.18% | 12.4 | 1.3 |
| 12/22 | 7,580 | 7,580 | 7,450 | 7,460 | -1.58% | 18,900 | 1556億7378万 | +0.03% | 12.25 | 1.29 |
| 12/19 | 7,480 | 7,580 | 7,480 | 7,580 | +1.34% | 16,700 | 1581億7792万 | +1.66% | 12.45 | 1.31 |
| 12/18 | 7,400 | 7,520 | 7,390 | 7,480 | +1.08% | 17,800 | 1560億9114万 | +0.42% | 12.29 | 1.29 |
| 12/17 | 7,370 | 7,450 | 7,370 | 7,400 | -0.27% | 10,800 | 1544億2172万 | -0.59% | 12.16 | 1.28 |
| 12/16 | 7,470 | 7,510 | 7,420 | 7,420 | -1.2% | 13,300 | 1548億3907万 | -0.3% | 12.19 | 1.28 |
| 12/15 | 7,450 | 7,530 | 7,450 | 7,510 | +0.67% | 13,200 | 1567億1717万 | +1% | 12.34 | 1.3 |
| 12/12 | 7,430 | 7,490 | 7,410 | 7,460 | +1.36% | 17,300 | 1556億7378万 | +0.46% | 12.25 | 1.29 |
| 12/11 | 7,370 | 7,370 | 7,300 | 7,360 | 0% | 15,200 | 1535億8700万 | -0.74% | 12.09 | 1.27 |
| 12/10 | 7,370 | 7,450 | 7,300 | 7,360 | +1.24% | 28,200 | 1535億8700万 | -0.66% | 12.09 | 1.27 |
| 12/09 | 7,330 | 7,350 | 7,250 | 7,270 | -0.82% | 19,900 | 1517億890万 | -1.84% | 11.94 | 1.26 |
| 12/08 | 7,330 | 7,390 | 7,300 | 7,330 | 0% | 21,400 | 1529億6097万 | -1% | 12.04 | 1.27 |
| 12/05 | 7,350 | 7,410 | 7,330 | 7,330 | -1.35% | 14,500 | 1529億6097万 | -0.96% | 12.04 | 1.27 |
| 12/04 | 7,330 | 7,440 | 7,330 | 7,430 | +1.09% | 15,400 | 1550億4775万 | +0.47% | 12.21 | 1.28 |
| 12/03 | 7,480 | 7,480 | 7,350 | 7,350 | -2.13% | 22,700 | 1533億7833万 | -0.54% | 12.07 | 1.27 |
| 12/02 | 7,550 | 7,550 | 7,460 | 7,510 | -0.53% | 13,300 | 1567億1717万 | +1.57% | 12.34 | 1.3 |
| 12/01 | 7,600 | 7,660 | 7,550 | 7,550 | -0.79% | 15,800 | 1575億5189万 | +2.17% | 12.4 | 1.3 |
| 11/28 | 7,590 | 7,700 | 7,580 | 7,610 | +0.79% | 22,600 | 1588億395万 | +3% | 12.5 | 1.37 |
| 11/27 | 7,510 | 7,610 | 7,510 | 7,550 | 0% | 16,000 | 1575億5189万 | +2.28% | 12.4 | 1.36 |
| 11/26 | 7,550 | 7,590 | 7,510 | 7,550 | +0.94% | 19,400 | 1575億5189万 | +2.39% | 12.4 | 1.36 |
| 11/25 | 7,680 | 7,710 | 7,430 | 7,480 | -2.48% | 54,800 | 1560億9114万 | +1.58% | 12.29 | 1.34 |
| 11/21 | 7,520 | 7,670 | 7,520 | 7,670 | +2.82% | 22,600 | 1600億5602万 | +4.27% | 12.6 | 1.38 |
| 11/20 | 7,470 | 7,530 | 7,460 | 7,460 | +0.13% | 10,700 | 1556億7378万 | +1.65% | 12.25 | 1.34 |
| 11/19 | 7,420 | 7,490 | 7,420 | 7,450 | +0.4% | 15,100 | 1554億6511万 | +1.58% | 12.24 | 1.34 |
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 | 7,540 2026/4/17 | 15,900 | 1573億4321万 | -0.58% 7,584 | |||
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）
- 2026/04/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
724円（2009/03/12） - 941%（10.41倍）
7,540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。
