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
10/06	2,062	2,062	1,998	2,038	-1.31%	17,900	-	+4.46%
10/05	1,986	2,090	1,912	2,065	+3.98%	27,200	-	+6.06%
10/02	1,904	1,986	1,904	1,986	+3.28%	2,400	-	+2.27%
10/01	1,944	1,954	1,906	1,923	-1.08%	3,800	-	-0.83%
09/30	1,903	1,944	1,903	1,944	+2.15%	1,900	-	+0.21%
09/29	2,022	2,023	1,903	1,903	-6.9%	13,200	-	-1.81%
09/28	1,975	2,049	1,975	2,044	+2.71%	18,100	-	+5.58%
09/25	2,026	2,077	1,966	1,990	-2.26%	32,300	-	+3.16%
09/24	2,054	2,092	2,003	2,036	+1.6%	17,500	-	+5.82%
09/18	1,996	2,043	1,957	2,004	+0.4%	22,900	-	+4.59%
09/17	1,949	1,999	1,930	1,996	+2.41%	22,300	-	+4.39%
09/16	1,917	1,949	1,888	1,949	+2.42%	11,500	-	+2.2%
09/15	1,917	1,923	1,884	1,903	-0.73%	5,400	-	-0.1%
09/14	1,881	1,917	1,872	1,917	+1.91%	11,000	-	+0.68%
09/11	1,848	1,899	1,844	1,881	-0.32%	8,300	-	-1.21%
09/10	1,876	1,887	1,838	1,887	0%	2,200	-	-1%
09/09	1,818	1,887	1,818	1,887	+4.08%	7,900	-	-1.05%
09/08	1,856	1,872	1,813	1,813	-2.32%	20,400	-	-4.93%
09/07	1,917	1,917	1,803	1,856	-4.72%	38,700	-	-2.83%
09/04	1,920	1,948	1,903	1,948	+0.52%	10,700	-	+2.1%
09/03	1,935	1,966	1,927	1,938	-0.36%	5,300	-	+1.95%
09/02	1,985	1,985	1,930	1,945	-2.02%	11,500	-	+2.8%
09/01	1,964	2,008	1,964	1,985	-0.1%	10,000	-	+5.42%
08/31	1,928	1,987	1,928	1,987	+1.9%	6,600	-	+6.03%
08/28	1,962	1,962	1,923	1,950	0%	5,400	-	+4.67%
08/27	1,895	1,962	1,895	1,950	+1.35%	4,100	-	+5.12%
08/26	1,921	1,942	1,916	1,924	+0.16%	6,100	-	+4.17%
08/25	1,943	1,945	1,874	1,921	-0.57%	37,700	-	+4.57%
08/24	1,883	1,961	1,874	1,932	+2.11%	28,400	-	+5.75%
08/21	1,864	1,892	1,859	1,892	+0.96%	6,400	-	+3.96%
08/20	1,848	1,888	1,847	1,874	+1.41%	8,700	-	+3.31%
08/19	1,870	1,885	1,819	1,848	-1.18%	17,900	-	+2.33%
08/18	1,829	1,898	1,783	1,870	+1.91%	21,000	-	+3.95%
08/17	1,937	1,946	1,823	1,835	-4.28%	27,600	-	+2.4%
08/14	1,863	1,950	1,862	1,917	+2.51%	21,900	-	+7.33%
08/13	1,881	1,913	1,867	1,870	-1.37%	12,600	-	+5.23%
08/12	1,862	1,920	1,852	1,896	+0.96%	21,300	-	+6.88%
08/10	1,913	1,913	1,854	1,878	-2.29%	13,800	-	+6.1%
08/07	（IR情報）11:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,954	1,997	1,801	1,922	-0.05%	27,400	-	+8.83%
08/06	1,925	1,979	1,923	1,923	-0.1%	13,300	-	+9.14%
08/05	1,829	1,950	1,825	1,925	+3%	32,300	-	+9.56%
08/04	1,855	1,895	1,855	1,869	-0.74%	2,500	-	+6.68%
08/03	1,804	1,889	1,804	1,883	+2.95%	50,100	-	+7.78%
07/31	1,775	1,844	1,758	1,829	+4.04%	26,700	-	+5.18%
07/30	1,725	1,766	1,713	1,758	+1.97%	21,000	-	+1.5%
07/29	1,722	1,724	1,682	1,724	+0.29%	14,700	-	-0.35%
07/28	1,761	1,761	1,719	1,719	-1.83%	26,200	-	-0.58%
07/27	1,765	1,765	1,710	1,751	+1.45%	7,200	-	+1.39%
07/24	1,764	1,764	1,724	1,726	-1.43%	26,800	-	+0.12%
07/23	1,728	1,761	1,728	1,751	+1.33%	6,900	-	+1.63%
07/22	1,693	1,728	1,693	1,728	+3.16%	6,600	-	+0.47%
07/21	1,690	1,722	1,671	1,675	-0.89%	14,800	-	-2.5%
07/17	1,739	1,739	1,672	1,690	-2.82%	33,100	-	-1.69%
07/16	1,751	1,751	1,720	1,739	-0.51%	16,000	-	+1.22%
07/15	1,686	1,748	1,686	1,748	+3.55%	14,200	-	+1.98%
07/14	1,664	1,691	1,643	1,688	+1.44%	24,200	-	-1.4%
07/13	1,736	1,736	1,644	1,664	-2.06%	30,600	-	-2.86%
07/10	1,692	1,714	1,681	1,699	+0.89%	12,700	-	-1.11%
07/09	1,677	1,692	1,670	1,684	+0.18%	14,200	-	-2.09%
07/08	1,795	1,795	1,681	1,681	-6.4%	26,800	-	-2.38%
07/07	1,815	1,817	1,784	1,796	0%	14,900	-	+4.18%
07/06	1,779	1,800	1,772	1,796	+0.96%	9,400	-	+4.3%
07/03	1,804	1,812	1,762	1,779	-2.41%	16,000	-	+3.43%
07/02	1,812	1,849	1,812	1,823	+0.66%	18,100	-	+5.93%
07/01	1,785	1,841	1,768	1,811	+0.89%	26,900	-	+5.17%
06/30	1,771	1,795	1,744	1,795	+3.7%	22,800	-	+4.18%
06/29	1,701	1,765	1,701	1,731	+2.49%	17,700	-	+0.46%
06/26	1,667	1,690	1,665	1,689	+1.32%	10,500	-	-2.03%
06/25	1,695	1,695	1,655	1,667	-1.48%	25,400	-	-3.36%
06/24	1,696	1,704	1,679	1,692	-0.24%	36,600	-	-2.08%
06/23	1,654	1,733	1,654	1,696	+1.62%	151,600	-	-1.97%
06/22	1,671	1,698	1,650	1,669	-0.6%	32,500	-	-3.69%
06/19	1,699	1,699	1,657	1,679	-0.83%	28,900	-	-3.28%
06/18	1,690	1,711	1,671	1,693	+0.18%	26,800	-	-2.87%
06/17	1,672	1,700	1,672	1,690	+0.54%	15,500	-	-3.37%
06/16	1,694	1,695	1,665	1,681	-0.77%	27,800	-	-4.38%
06/15	1,695	1,701	1,677	1,694	+2.36%	20,500	-	-4.29%
06/12	1,661	1,685	1,631	1,655	+0.49%	155,900	-	-7.07%
06/11	1,665	1,694	1,641	1,647	-2.6%	34,900	-	-8.25%
06/10	1,722	1,732	1,656	1,691	-1.46%	65,100	-	-6.52%
06/09	1,803	1,803	1,674	1,716	-4.13%	82,500	-	-5.77%
06/08	1,765	1,815	1,759	1,790	+1.42%	257,900	-	-2.4%
06/05	1,713	1,774	1,713	1,765	+2.08%	13,400	-	-4.39%
06/04	1,691	1,744	1,691	1,729	+0.35%	22,600	-	-6.84%
06/03	1,737	1,757	1,704	1,723	-0.81%	23,400	-	-7.76%
06/02	1,733	1,761	1,731	1,737	-1.75%	26,800	-	-7.61%
06/01	1,803	1,824	1,748	1,768	-1.12%	91,800	-	-6.5%
05/29	1,854	1,858	1,784	1,788	-3.56%	24,000	-	-5.94%
05/28	1,839	1,870	1,838	1,854	+0.71%	8,000	-	-2.93%
05/27	1,807	1,850	1,796	1,841	+2.22%	34,700	-	-3.91%
05/26	1,712	1,808	1,712	1,801	+2.8%	21,000	-	-6.3%
05/25	（IR情報）11:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/25	1,720	1,752	1,709	1,752	+2.52%	38,000	-	-9.27%
05/22	1,747	1,747	1,657	1,709	-1.27%	60,500	-	-12.09%
05/21	1,788	1,789	1,713	1,731	-1.14%	28,600	-	-11.73%
05/20	1,794	1,794	1,730	1,751	-0.85%	33,700	-	-11.57%
05/19	1,746	1,833	1,724	1,766	+0.8%	59,500	-	-11.61%
05/18	1,862	1,862	1,690	1,752	-5.91%	78,700	-	-13.05%
05/15	1,825	1,872	1,796	1,862	+2.25%	66,100	-	-8.41%
05/14	（IR情報）12:20 令和8年3月期決算短信〔日本基準〕(連結)
05/14	1,927	1,927	1,821	1,821	-5.01%	67,900	-	-11.04%
05/13	1,980	1,980	1,910	1,917	-3.38%	23,900	-	-7.03%

巴コーポレーション（1921）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート