日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
11/14	1,088	1,097	1,087	1,091	-0.09%	44,500	100億7058万	+2.73%
11/13	1,090	1,097	1,087	1,092	+0.18%	61,300	100億7981万	+3.02%
11/12	1,088	1,094	1,081	1,090	+0.74%	60,900	100億6135万	+2.93%
11/11	1,086	1,087	1,078	1,082	-0.28%	41,100	99億8750万	+2.37%
11/10	1,085	1,087	1,075	1,085	+1.12%	75,300	100億1520万	+2.84%
11/07	1,072	1,077	1,070	1,073	+0.28%	44,500	99億443万	+2%
11/06	1,075	1,075	1,066	1,070	+0.47%	42,400	98億7674万	+1.81%
11/05	1,070	1,070	1,048	1,065	-0.19%	77,200	98億3058万	+1.43%
11/04	1,071	1,072	1,058	1,067	+1.23%	110,800	98億4905万	+1.52%
10/31	1,063	1,065	1,050	1,054	-0.66%	29,000	97億2905万	+0.29%
10/30	1,050	1,061	1,046	1,061	+1.63%	47,100	97億9366万	+0.86%
10/29	1,064	1,064	1,043	1,044	-1.42%	55,000	96億3674万	-0.76%
10/28	1,072	1,072	1,055	1,059	-1.21%	41,800	97億7520万	+0.57%
10/27	1,072	1,079	1,068	1,072	+0.66%	59,200	98億9520万	+1.8%
10/24	1,070	1,070	1,063	1,065	-0.47%	25,000	98億3058万	+1.14%
10/23	1,069	1,072	1,059	1,070	-0.09%	32,700	98億7674万	+1.61%
10/22	1,057	1,072	1,056	1,071	+1.52%	53,200	98億8597万	+1.61%
10/21	1,055	1,058	1,048	1,055	+0.38%	58,500	97億3828万	+0.09%
10/20	1,058	1,058	1,040	1,051	+1.06%	73,000	97億136万	-0.38%
10/17	1,060	1,065	1,038	1,040	-0.57%	71,400	95億9982万	-1.61%
10/16	1,050	1,053	1,045	1,046	+0.1%	53,200	96億5520万	-1.78%
10/15	1,028	1,049	1,026	1,045	+2.65%	44,400	96億4597万	-2.7%
10/14	1,020	1,033	1,015	1,018	-1.93%	82,600	93億9675万	-5.91%
10/10	1,049	1,049	1,036	1,038	-1.05%	43,600	95億8136万	-4.77%
10/09	1,053	1,053	1,045	1,049	0%	58,900	96億8289万	-4.46%
10/08	1,049	1,055	1,048	1,049	-0.1%	49,900	96億8289万	-5.15%
10/07	1,057	1,057	1,044	1,050	0%	49,300	96億9213万	-5.66%
10/06	1,046	1,051	1,039	1,050	+1.84%	113,000	96億9213万	-6.33%
10/03	1,015	1,036	1,013	1,031	+1.48%	71,800	95億1674万	-8.68%
10/02	1,037	1,044	1,015	1,016	-1.07%	119,600	93億7828万	-10.72%
10/01	1,065	1,065	1,027	1,027	-3.75%	250,200	94億7982万	-10.62%
09/30	1,084	1,084	1,066	1,067	-0.84%	89,000	98億4905万	-7.86%
09/29	1,080	1,084	1,072	1,076	+0.47%	102,100	99億3212万	-7.72%
09/26	17:00 IRセミナー書き起こし記事・アーカイブ動画配信のお知らせ
09/26	1,069	1,076	1,067	1,071	+0.19%	85,300	98億8597万	-8.7%
09/25	1,072	1,077	1,069	1,069	-0.09%	74,900	98億6751万	-9.41%
09/24	1,075	1,076	1,067	1,070	-0.28%	81,400	98億7674万	-9.86%
09/22	1,066	1,078	1,062	1,073	+0.47%	104,600	98億9767万	-10.21%
09/19	1,075	1,083	1,062	1,068	+0.28%	185,400	98億5155万	-11.07%
09/18	10:00 2026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
09/18	1,063	1,072	1,061	1,065	0%	125,500	98億2387万	-11.69%
09/17	1,089	1,089	1,065	1,065	-1.39%	236,200	98億2387万	-12.06%
09/16	1,087	1,090	1,078	1,080	0%	141,100	99億6224万	-11.26%
09/12	1,082	1,093	1,073	1,080	0%	279,400	99億6224万	-11.55%
09/11	1,098	1,099	1,072	1,080	-1.64%	462,900	99億6224万	-11.91%
09/10	1,076	1,105	1,067	1,098	-11.88%	1,154,600	101億2828万	-10.88%
09/09	15:45 2026年1月期第2四半期決算説明資料
09/09	15:45 Leading the Future中期経営計画2030
09/09	15:30 2026年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/09	15:30 2026年1月期第2四半期(中間期)連結業績予想と実績値との差異および通期業績の修正に関するお知らせ
09/09	1,283	1,284	1,233	1,246	-1.11%	326,800	114億9347万	+0.81%
09/08	1,252	1,266	1,246	1,260	+1.45%	175,300	116億2261万	+2.27%
09/05	1,226	1,242	1,219	1,242	+1.31%	55,300	114億5658万	+1.22%
09/04	1,230	1,235	1,218	1,226	-0.65%	63,100	113億899万	+0.33%
09/03	1,253	1,253	1,227	1,234	-1.52%	70,100	113億8278万	+1.4%
09/02	1,241	1,257	1,241	1,253	+1.21%	49,500	115億5804万	+3.38%
09/01	15:30 第三者割当による第10回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ
09/01	1,242	1,249	1,231	1,238	-0.48%	58,200	114億1968万	+2.57%
08/29	1,255	1,255	1,240	1,244	-0.72%	42,600	114億7502万	+3.41%
08/28	1,255	1,255	1,237	1,253	-0.56%	75,100	115億5804万	+4.59%
08/27	1,268	1,271	1,253	1,260	-0.63%	53,800	116億2261万	+5.62%
08/26	1,266	1,281	1,266	1,268	+0.4%	60,300	116億9641万	+6.82%
08/25	1,279	1,285	1,256	1,263	-0.08%	79,200	116億5029万	+6.94%
08/22	1,268	1,268	1,247	1,264	-0.08%	66,200	116億5951万	+7.57%
08/21	15:30 連結子会社の異動(株式譲渡)に関するお知らせ
08/21	1,244	1,267	1,243	1,265	+1.93%	75,800	116億6873万	+8.21%
08/20	1,260	1,262	1,239	1,241	-0.8%	70,400	114億4735万	+6.62%
08/19	1,248	1,258	1,238	1,251	+0.24%	68,200	115億3959万	+7.84%
08/18	1,243	1,263	1,234	1,248	+2.04%	152,400	115億1192万	+8.05%
08/15	1,205	1,225	1,205	1,223	+1.92%	89,800	112億8131万	+6.26%
08/14	1,200	1,210	1,189	1,200	0%	70,900	110億6916万	+4.62%
08/13	1,209	1,222	1,200	1,200	-0.5%	79,500	110億6916万	+4.99%
08/12	1,199	1,221	1,199	1,206	+1.26%	114,500	111億2450万	+5.88%
08/08	1,201	1,201	1,185	1,191	-0.83%	68,600	109億8614万	+5.12%
08/07	1,215	1,217	1,200	1,201	-1.31%	96,900	110億7838万	+6.38%
08/06	1,199	1,217	1,198	1,217	+1.76%	128,600	112億2597万	+8.18%
08/05	1,171	1,196	1,169	1,196	+3.19%	178,600	110億3226万	+6.69%
08/04	1,125	1,163	1,122	1,159	+3.11%	230,400	106億9096万	+3.67%
08/01	1,115	1,126	1,115	1,124	+0.45%	72,300	103億6811万	+0.81%
07/31	1,115	1,123	1,112	1,119	0%	67,200	103億2199万	+0.45%
07/30	1,090	1,122	1,090	1,119	+1.36%	118,000	119億3335万	+0.54%
07/29	1,125	1,125	1,103	1,104	-1.6%	197,200	117億7338万	-0.72%
07/28	1,133	1,147	1,122	1,122	-0.62%	97,700	119億6534万	+1.08%
07/25	1,129	1,134	1,125	1,129	0%	63,700	120億3999万	+1.9%
07/24	1,130	1,135	1,121	1,129	+0.18%	62,800	120億3999万	+2.08%
07/23	1,125	1,131	1,119	1,127	+0.71%	46,200	120億1866万	+1.9%
07/22	12:30 三谷産業株式会社と球体ガスホルダーの表面処理に関する特許を共同出願
07/22	1,116	1,126	1,108	1,119	+0.36%	80,500	115億8545万	+1.27%
07/18	1,117	1,118	1,109	1,115	+0.09%	39,900	115億4404万	+0.9%
07/17	1,123	1,127	1,114	1,114	-0.27%	40,000	115億3368万	+0.72%
07/16	1,125	1,129	1,114	1,117	-1.06%	46,500	115億6474万	+0.9%
07/15	15:30 自己株式の消却完了に関するお知らせ
07/15	1,137	1,142	1,129	1,129	-0.35%	30,900	116億8898万	+1.8%
07/14	1,136	1,139	1,121	1,133	-0.18%	54,200	117億3040万	+2.07%
07/11	1,148	1,153	1,132	1,135	-1.22%	82,200	117億5110万	+2.25%
07/10	1,135	1,150	1,128	1,149	+2.41%	89,700	118億9605万	+3.61%
07/09	1,115	1,125	1,107	1,122	+1.91%	55,500	116億1651万	+1.26%
07/08	1,089	1,105	1,089	1,101	+1.1%	32,200	113億9909万	-0.72%
07/07	1,086	1,089	1,078	1,089	+1.11%	33,000	112億7485万	-1.89%
07/04	1,086	1,097	1,077	1,077	-0.55%	52,800	111億5061万	-3.06%
07/03	1,095	1,098	1,082	1,083	-1.55%	51,500	112億1273万	-2.7%
07/02	1,099	1,104	1,090	1,100	-0.45%	37,100	113億8874万	-1.26%
07/01	15:30 第三者割当による第10回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ
07/01	1,125	1,125	1,102	1,105	-1.34%	46,300	114億4050万	-0.9%
06/30	1,106	1,123	1,106	1,120	+1.82%	55,400	115億9580万	+0.45%
06/27	1,099	1,115	1,096	1,100	+0.82%	55,900	113億8874万	-1.35%
06/26	1,091	1,098	1,086	1,091	-0.37%	30,000	112億9555万	-2.24%
06/25	1,096	1,098	1,084	1,095	+0.74%	50,100	113億3697万	-1.97%
06/24	1,086	1,092	1,075	1,087	+1.49%	62,700	112億5414万	-2.69%
06/23	1,053	1,074	1,053	1,071	+0.66%	54,900	110億6685万	-4.12%
06/20	1,088	1,088	1,064	1,064	-2.21%	113,700	109億9452万	-4.92%

1433 ベステラ

IR情報

2025/06/20～2025/11/14

IR情報＆株価推移

開示資料

決算

株式

チャート