日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	3,060	3,060	3,050	3,060	0%	400	-	+1.49%
10/01	（IR情報）15:00 (開示事項の経過)公認会計士等の異動及び一時会計監査人の選任に関するお知らせ
10/01	3,045	3,070	3,040	3,060	+0.49%	1,700	-	+1.59%
09/30	（IR情報）15:00 公認会計士等の異動及び一時会計監査人の選任に関するお知らせ
09/30	3,035	3,045	3,035	3,045	+0.16%	400	-	+1.16%
09/29	3,035	3,040	3,025	3,040	0%	900	-	+1.06%
09/28	3,020	3,040	3,020	3,040	-0.16%	1,300	-	+1.1%
09/25	3,050	3,065	3,005	3,045	-0.33%	2,200	-	+1.33%
09/24	3,065	3,070	3,055	3,055	-0.33%	2,200	-	+1.7%
09/18	3,020	3,080	3,010	3,065	+1.49%	1,900	-	+2.06%
09/17	3,005	3,030	3,000	3,020	+0.5%	1,900	-	+0.63%
09/16	3,020	3,020	2,999	3,005	0%	900	-	+0.13%
09/15	3,005	3,005	2,991	3,005	0%	1,200	-	+0.13%
09/14	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/14	2,992	3,020	2,983	3,005	+0.43%	1,200	-	+0.13%
09/11	2,999	2,999	2,992	2,992	-0.23%	300	-	-0.27%
09/10	2,995	2,999	2,981	2,999	+0.6%	1,100	-	-0.07%
09/09	2,981	3,000	2,979	2,981	0%	2,500	-	-0.7%
09/08	2,991	2,996	2,980	2,981	-0.33%	2,200	-	-0.73%
09/07	2,993	2,996	2,991	2,991	-0.1%	1,300	-	-0.47%
09/04	2,999	3,000	2,992	2,994	+0.07%	700	-	-0.4%
09/03	2,992	2,992	2,992	2,992	-0.07%	800	-	-0.5%
09/02	2,996	3,005	2,994	2,994	-0.07%	900	-	-0.5%
09/01	2,996	3,000	2,996	2,996	0%	700	-	-0.47%
08/31	2,999	3,000	2,995	2,996	-0.07%	1,300	-	-0.5%
08/28	3,000	3,000	2,994	2,998	-0.23%	800	-	-0.43%
08/27	2,999	3,005	2,994	3,005	+0.2%	900	-	-0.2%
08/26	2,995	2,999	2,993	2,999	-0.03%	1,000	-	-0.37%
08/25	3,010	3,010	2,993	3,000	0%	1,200	-	-0.27%
08/24	3,010	3,010	3,000	3,000	-0.33%	700	-	-0.17%
08/21	2,994	3,010	2,994	3,010	0%	1,100	-	+0.23%
08/20	3,015	3,020	2,994	3,010	+0.6%	2,200	-	+0.33%
08/19	3,005	3,050	2,992	2,992	-0.6%	2,500	-	-0.17%
08/18	3,015	3,040	3,005	3,010	-0.66%	2,000	-	+0.53%
08/17	3,025	3,030	3,010	3,030	+0.5%	400	-	+1.3%
08/14	3,010	3,015	2,997	3,015	-0.17%	800	-	+0.97%
08/13	2,997	3,025	2,997	3,020	+0.73%	1,200	-	+1.24%
08/12	2,998	3,025	2,997	2,998	-0.23%	1,800	-	+0.67%
08/10	3,030	3,035	2,995	3,005	+0.17%	1,000	-	+1.04%
08/07	2,999	3,030	2,991	3,000	-0.66%	700	-	+1.08%
08/06	3,010	3,020	3,005	3,020	+0.17%	1,000	-	+1.92%
08/05	3,005	3,025	2,986	3,015	0%	1,800	-	+1.96%
08/04	3,020	3,030	3,015	3,015	-0.17%	300	-	+2.17%
08/03	3,000	3,020	3,000	3,020	0%	1,600	-	+2.55%
07/31	3,020	3,035	3,010	3,020	-0.17%	900	-	+2.76%
07/30	3,030	3,035	3,010	3,025	-0.17%	1,600	-	+3.17%
07/29	3,030	3,040	3,020	3,030	+0.17%	1,400	-	+3.59%
07/28	3,025	3,045	3,010	3,025	0%	2,200	-	+3.67%
07/27	2,997	3,025	2,984	3,025	+0.93%	3,200	-	+3.88%
07/24	2,993	2,997	2,981	2,997	+0.13%	800	-	+3.13%
07/23	2,966	2,993	2,965	2,993	+0.94%	3,600	-	+3.17%
07/22	2,955	2,965	2,950	2,965	+0.34%	1,500	-	+2.42%
07/21	2,941	2,956	2,941	2,955	+0.48%	2,500	-	+2.21%
07/17	2,949	2,950	2,935	2,941	-0.27%	1,200	-	+1.87%
07/16	2,933	2,950	2,933	2,949	+0.61%	1,600	-	+2.25%
07/15	2,941	2,945	2,930	2,931	+0.21%	1,100	-	+1.77%
07/14	2,945	2,947	2,925	2,925	-0.2%	1,200	-	+1.67%
07/13	2,930	2,940	2,913	2,931	+0.03%	1,300	-	+1.98%
07/10	2,931	2,931	2,904	2,930	+0.9%	1,900	-	+2.06%
07/09	2,929	2,940	2,904	2,904	-0.85%	1,500	-	+1.29%
07/08	2,906	2,929	2,906	2,929	+0.79%	2,500	-	+2.27%
07/07	2,889	2,910	2,880	2,906	+0.59%	3,600	-	+1.57%
07/06	2,868	2,889	2,868	2,889	+0.84%	1,700	-	+1.05%
07/03	2,861	2,879	2,861	2,865	0%	1,800	-	+0.21%
07/02	2,867	2,890	2,865	2,865	-0.07%	1,500	-	+0.17%
07/01	2,875	2,889	2,859	2,867	-0.28%	1,000	-	+0.21%
06/30	2,874	2,875	2,860	2,875	+0.17%	600	-	+0.49%
06/29	2,859	2,883	2,859	2,870	+0.38%	1,900	-	+0.28%
06/26	2,852	2,861	2,851	2,859	+0.25%	1,100	-	-0.14%
06/25	（5%ルール）山口一彦（8.58%）
06/25	2,861	2,863	2,852	2,852	+0.07%	1,000	-	-0.49%
06/24	2,851	2,870	2,850	2,850	-0.18%	3,000	-	-0.73%
06/23	（IR情報）15:30 主要株主の異動(予定)に関するお知らせ
06/23	2,874	2,875	2,855	2,855	-0.7%	1,700	-	-0.63%
06/22	2,870	2,889	2,870	2,875	+0.52%	2,100	-	+0.03%
06/22	（空売り報告）Barclays Capital Securities Ltd 7,900株（0.48%）-0.02%義務消失
06/19	2,860	2,860	2,860	2,860	-0.52%	1,000	-	-0.49%
06/18	2,869	2,875	2,862	2,875	+0.45%	1,500	-	+0.03%
06/17	2,850	2,862	2,850	2,862	0%	900	-	-0.38%
06/16	2,860	2,865	2,850	2,862	+0.18%	2,700	-	-0.35%
06/15	（IR情報）17:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/15	2,850	2,860	2,850	2,857	+0.35%	1,900	-	-0.45%
06/12	2,852	2,860	2,840	2,847	-0.42%	4,000	-	-0.73%
06/11	2,858	2,860	2,850	2,859	+0.03%	1,100	-	-0.28%
06/10	2,850	2,860	2,840	2,858	+0.28%	900	-	-0.31%
06/09	2,846	2,860	2,841	2,850	+0.25%	2,400	-	-0.63%
06/08	2,832	2,846	2,832	2,843	-0.07%	1,500	-	-0.94%
06/05	2,830	2,847	2,825	2,845	+0.53%	3,300	-	-1.01%
06/04	2,841	2,845	2,830	2,830	-0.84%	4,400	-	-2.08%
06/03	2,860	2,873	2,840	2,854	-0.21%	8,900	-	-1.89%
06/02	2,889	2,889	2,860	2,860	-0.35%	4,400	-	-2.32%
06/02	（空売り報告）Barclays Capital Securities Ltd 8,200株（0.5%）再IN
06/01	2,890	2,891	2,869	2,870	-0.69%	6,200	-	-2.58%
05/29	2,910	2,910	2,883	2,890	+0.07%	1,900	-	-2.53%
05/28	2,909	2,910	2,882	2,888	+0.28%	2,600	-	-3.18%
05/27	2,883	2,910	2,880	2,880	-0.52%	3,000	-	-4%
05/26	2,894	2,895	2,880	2,895	-0.17%	7,500	-	-4.08%
05/25	2,950	2,950	2,900	2,900	-1.33%	5,900	-	-4.45%
05/22	2,960	2,960	2,928	2,939	-0.71%	2,500	-	-3.7%
05/21	2,915	2,970	2,915	2,960	+1.75%	4,600	-	-3.49%
05/20	2,895	2,915	2,891	2,909	+0.94%	4,800	-	-5.61%
05/19	2,878	2,893	2,878	2,882	+0.14%	3,200	-	-7.03%
05/18	2,870	2,900	2,865	2,878	+0.35%	5,300	-	-7.73%
05/15	2,859	2,868	2,851	2,868	+0.63%	2,300	-	-8.55%
05/14	2,843	2,865	2,843	2,850	+0.64%	2,700	-	-9.64%
05/13	2,815	2,870	2,814	2,832	+0.85%	8,900	-	-10.69%
05/12	2,803	2,817	2,803	2,808	+0.18%	7,700	-	-11.92%
05/12	（空売り報告）Barclays Capital Securities Ltd 7,400株（0.45%）-0.05%義務消失
05/11	2,846	2,850	2,803	2,803	-1.09%	15,800	-	-12.54%
05/11	（空売り報告）Barclays Capital Securities Ltd 8,200株（0.5%）新規

ベルグアース（1383）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート