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
10/05	1,206	1,217	1,189	1,210	+0.75%	33,700	-	-1.79%
10/02	1,195	1,206	1,189	1,201	+0.5%	29,800	-	-2.6%
10/01	1,189	1,200	1,180	1,195	+0.5%	33,100	-	-3.16%
09/30	1,181	1,199	1,176	1,189	+0.68%	22,700	-	-3.65%
09/29	1,189	1,189	1,178	1,181	-0.67%	34,400	-	-4.29%
09/28	1,207	1,207	1,189	1,189	-1.49%	21,100	-	-3.72%
09/25	1,201	1,219	1,195	1,207	+0.58%	38,500	-	-2.27%
09/24	1,210	1,213	1,200	1,200	-0.25%	22,800	-	-2.83%
09/18	1,209	1,209	1,193	1,203	-0.99%	37,000	-	-2.51%
09/17	1,200	1,220	1,200	1,215	+1.5%	33,500	-	-1.46%
09/16	18:00 2027年１月期第２四半期決算説明会書き起こし記事掲載のお知らせ
09/16	1,198	1,210	1,192	1,197	+0.25%	53,900	-	-2.68%
09/15	1,202	1,206	1,150	1,194	+0.42%	203,700	-	-2.77%
09/14	1,199	1,212	1,177	1,189	-1.25%	127,900	-	-3.02%
09/11	1,226	1,226	1,198	1,204	-2.43%	88,100	-	-1.55%
09/10	15:45 2027年１月期第２四半期決算説明会アーカイブ動画配信のお知らせ
09/10	1,176	1,246	1,168	1,234	-0.16%	364,600	-	+1.15%
09/09	15:30 特別損失(投資有価証券評価損)の計上並びに第2四半期(中間期)業績予想と実績値との差異に関するお知らせ及び通期連結業績予想の修正に関するお知らせ
09/09	15:30 2027年1月期第2四半期決算説明資料
09/09	15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/09	1,252	1,265	1,230	1,236	-2.45%	189,100	-	+1.73%
09/08	1,277	1,290	1,266	1,267	-0.78%	84,100	-	+4.71%
09/07	1,293	1,303	1,273	1,277	-0.93%	81,700	-	+6.06%
09/04	1,268	1,296	1,268	1,289	+1.5%	55,900	-	+7.6%
09/03	1,282	1,289	1,266	1,270	+0.08%	47,200	-	+6.63%
09/02	1,282	1,286	1,260	1,269	-2.23%	76,900	-	+7.09%
09/01	1,306	1,320	1,292	1,298	-0.99%	50,500	-	+9.91%
08/31	1,280	1,336	1,268	1,311	+0.85%	91,500	-	+11.57%
08/28	1,265	1,321	1,262	1,300	+2.52%	128,800	-	+11.3%
08/27	1,236	1,268	1,234	1,268	+2.84%	84,200	-	+9.12%
08/26	1,219	1,240	1,219	1,233	+0.74%	38,700	-	+6.57%
08/25	1,200	1,225	1,200	1,224	+1.83%	37,400	-	+6.07%
08/24	1,195	1,209	1,189	1,202	+0.59%	52,800	-	+4.52%
08/21	1,188	1,201	1,187	1,195	-0.42%	12,500	-	+4.09%
08/20	1,192	1,207	1,187	1,200	+0.76%	27,400	-	+4.71%
08/19	13:00 「再エネ設備材の資源循環アップサイクル事業」実装の報告
08/19	1,200	1,200	1,186	1,191	-0.92%	32,600	-	+4.11%
08/18	1,196	1,215	1,191	1,202	+1.01%	56,500	-	+5.25%
08/17	1,162	1,190	1,162	1,190	+2.41%	58,300	-	+4.48%
08/14	1,145	1,165	1,145	1,162	+1.66%	40,600	-	+2.2%
08/13	1,148	1,157	1,135	1,143	-0.44%	49,900	-	+0.62%
08/12	1,143	1,157	1,143	1,148	+0.7%	33,000	-	+1.06%
08/10	1,124	1,148	1,124	1,140	+1.42%	29,400	-	+0.35%
08/07	1,117	1,136	1,117	1,124	0%	23,400	-	-1.06%
08/06	1,112	1,125	1,112	1,124	+0.9%	19,500	-	-1.14%
08/05	1,121	1,122	1,110	1,114	+0.36%	18,300	-	-1.94%
08/04	1,120	1,125	1,107	1,110	-0.8%	23,600	-	-2.37%
08/03	1,120	1,126	1,099	1,119	-0.8%	31,800	-	-1.67%
07/31	1,105	1,150	1,101	1,128	+2.08%	67,300	-	-0.88%
07/30	1,126	1,130	1,097	1,105	-2.81%	116,400	-	-2.9%
07/29	1,155	1,161	1,133	1,137	-0.87%	124,400	-	-0.18%
07/28	1,168	1,170	1,145	1,147	-0.78%	35,300	-	+0.79%
07/27	1,144	1,159	1,144	1,156	+1.05%	25,800	-	+1.58%
07/24	1,142	1,152	1,140	1,144	-0.61%	18,900	-	+0.53%
07/23	1,144	1,153	1,144	1,151	+0.61%	13,500	-	+1.05%
07/22	1,146	1,158	1,144	1,144	-0.09%	32,600	-	+0.44%
07/21	1,142	1,158	1,138	1,145	+1.06%	26,800	-	+0.53%
07/17	1,150	1,150	1,122	1,133	-1.05%	39,200	-	-0.53%
07/16	1,146	1,151	1,141	1,145	-0.69%	21,900	-	+0.53%
07/15	1,144	1,153	1,138	1,153	+0.96%	20,400	-	+1.41%
07/14	1,133	1,142	1,133	1,142	+0.79%	25,700	-	+0.53%
07/13	1,148	1,155	1,132	1,133	-1.31%	21,600	-	+0.18%
07/10	1,141	1,150	1,135	1,148	+1.32%	19,800	-	+1.95%
07/09	1,136	1,150	1,132	1,133	-0.18%	17,000	-	+0.98%
07/08	1,150	1,158	1,135	1,135	-0.87%	30,500	-	+1.7%
07/07	1,149	1,159	1,144	1,145	+0.26%	40,300	-	+2.97%
07/06	1,130	1,148	1,127	1,142	-0.35%	39,700	-	+3.25%
07/03	1,142	1,149	1,134	1,146	+1.06%	39,700	-	+3.99%
07/02	1,122	1,146	1,122	1,134	+1.07%	56,100	-	+3.28%
07/01	1,130	1,135	1,120	1,122	-0.44%	18,100	-	+2.47%
06/30	17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
06/30	1,129	1,131	1,123	1,127	-0.18%	14,300	-	+3.3%
06/29	1,126	1,146	1,122	1,129	+0.71%	36,200	-	+3.86%
06/26	1,132	1,146	1,119	1,121	-0.97%	39,800	-	+3.51%
06/25	1,122	1,133	1,120	1,132	+1.16%	18,100	-	+4.91%
06/24	1,127	1,141	1,117	1,119	-0.89%	29,800	-	+4.19%
06/23	1,145	1,145	1,128	1,129	-1.48%	28,300	-	+5.61%
06/22	1,150	1,159	1,139	1,146	-0.69%	36,900	-	+7.61%
06/19	1,149	1,161	1,136	1,154	-0.26%	51,000	-	+8.77%
06/18	1,163	1,173	1,146	1,157	-1.03%	46,500	-	+9.56%
06/17	1,150	1,192	1,150	1,169	+1.83%	97,400	-	+11.23%
06/16	1,150	1,165	1,140	1,148	+0.26%	64,200	-	+9.75%
06/15	1,130	1,157	1,124	1,145	+2.23%	102,100	-	+9.99%
06/12	1,123	1,148	1,109	1,120	+1.63%	117,300	-	+8%
06/11	1,113	1,123	1,091	1,102	-1.61%	168,200	-	+6.58%
06/10	1,120	1,177	1,106	1,120	+10.13%	664,300	-	+8.63%
06/09	15:30 2027年1月期第1四半期決算説明資料
06/09	15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/09	15:30 資金の借入に関するお知らせ
06/09	15:30 当社工事現場における事故発生に関するお詫びとお知らせ(第2報)
06/09	1,020	1,029	1,004	1,017	+0.39%	107,100	-	-0.97%
06/08	1,015	1,025	1,004	1,013	-2.03%	76,600	-	-1.46%
06/05	1,015	1,037	1,010	1,034	+2.99%	56,100	-	+0.49%
06/04	1,015	1,015	1,003	1,004	-0.99%	37,400	-	-2.43%
06/03	1,019	1,025	1,005	1,014	-0.1%	42,400	-	-1.55%
06/02	1,029	1,029	1,008	1,015	-0.88%	63,100	-	-1.55%
06/01	1,066	1,066	1,022	1,024	-3.31%	56,600	-	-0.78%
05/29	1,048	1,067	1,048	1,059	+1.05%	51,000	-	+2.52%
05/28	1,039	1,049	1,037	1,048	+0.77%	54,000	-	+1.35%
05/27	1,032	1,042	1,026	1,040	+1.76%	61,900	-	+0.58%
05/26	1,015	1,027	1,009	1,022	+0.69%	30,000	-	-1.26%
05/25	1,022	1,028	1,009	1,015	-0.49%	54,300	-	-2.03%
05/22	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/22	1,014	1,028	1,010	1,020	+0.49%	42,500	-	-1.73%
05/21	16:00 資金の借入に関するお知らせ
05/21	1,016	1,026	1,014	1,015	+0.89%	38,500	-	-2.31%
05/20	1,027	1,029	1,003	1,006	-1.95%	115,800	-	-3.27%
05/19	1,026	1,046	1,025	1,026	-0.97%	31,700	-	-1.82%
05/18	1,042	1,047	1,023	1,036	-0.58%	76,900	-	-1.52%
05/15	1,028	1,048	1,028	1,042	+1.66%	42,800	-	-1.51%
05/14	1,043	1,043	1,025	1,025	-1.44%	50,400	-	-3.57%
05/13	1,031	1,045	1,031	1,040	+0.78%	33,300	-	-2.71%
05/12	1,047	1,047	1,030	1,032	-0.77%	33,000	-	-4.09%

ベステラ（1433）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート