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
03/06	1,992	2,019	1,972	1,997	-0.6%	137,000	814億380万	-1.63%
03/05	2,000	2,044	1,999	2,009	+0.1%	51,900	818億9295万	-1.57%
03/04	2,000	2,020	1,970	2,007	+0.2%	197,900	818億1143万	-2.1%
03/03	2,012	2,018	1,982	2,003	-1.18%	90,100	816億4838万	-2.81%
03/02	2,050	2,053	2,010	2,027	-2.17%	44,700	826億2669万	-2.17%
02/27	2,015	2,089	2,015	2,072	+2.93%	100,100	844億6103万	-0.53%
02/26	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了並びに自己株式の消却に関するお知らせ
02/26	2,087	2,105	2,008	2,013	+0.15%	187,900	820億5601万	-3.73%
02/25	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
02/25	16:30 投資有価証券売却益(特別利益)の計上および業績予想の修正に関するお知らせ
02/25	2,009	2,041	2,000	2,010	+0.05%	47,800	819億3372万	-4.29%
02/24	1,996	2,020	1,960	2,009	+2.34%	149,100	818億9295万	-4.83%
02/20	2,038	2,038	1,894	1,963	-3.68%	118,200	800億1785万	-7.45%
02/19	2,023	2,048	2,000	2,038	+1.7%	36,300	830億7508万	-4.32%
02/18	2,040	2,053	2,000	2,004	-1.38%	26,100	816億8914万	-6%
02/17	2,010	2,053	2,001	2,032	+1.09%	50,300	828億3050万	-4.82%
02/16	1,997	2,023	1,994	2,010	+0.1%	31,000	819億3372万	-5.81%
02/13	2,043	2,043	1,994	2,008	-1.28%	31,000	818億5219万	-5.9%
02/12	11:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	11:00 執行役員の人事異動に関するお知らせ
02/12	11:00 業績予想の修正に関するお知らせ
02/12	2,038	2,125	1,925	2,034	+0.59%	267,100	829億1203万	-4.73%
02/10	2,081	2,094	2,006	2,022	-3.62%	30,800	824億2287万	-5.25%
02/09	2,060	2,122	2,060	2,098	+1.84%	30,900	855億2087万	-1.69%
02/06	2,015	2,080	2,011	2,060	+1.98%	39,000	839億7187万	-3.33%
02/05	2,059	2,084	2,007	2,020	-1.56%	29,900	823億4135万	-5.16%
02/04	2,069	2,095	2,046	2,052	-1.87%	28,000	836億4577万	-3.57%
02/03	2,018	2,109	2,018	2,091	+4.08%	28,200	852億3552万	-1.69%
02/02	2,028	2,078	2,003	2,009	-0.94%	36,400	818億9295万	-5.41%
01/30	2,100	2,105	2,002	2,028	-5.1%	44,100	826億6745万	-4.56%
01/29	2,267	2,267	2,103	2,137	-5.73%	53,300	871億1062万	+0.61%
01/28	2,244	2,273	2,207	2,267	+1.02%	31,600	924億982万	+6.93%
01/27	2,280	2,281	2,244	2,244	-1.28%	23,400	914億7227万	+6.4%
01/26	2,250	2,291	2,146	2,273	+0.18%	24,700	926億5440万	+8.24%
01/23	2,315	2,339	2,269	2,269	-1.99%	21,900	924億9135万	+8.56%
01/22	2,285	2,320	2,273	2,315	+2.07%	17,600	943億6645万	+11.24%
01/21	2,220	2,285	2,220	2,268	+1.02%	27,300	924億5058万	+9.62%
01/20	2,278	2,278	2,243	2,245	-1.45%	23,600	915億1303万	+9.03%
01/19	2,275	2,299	2,258	2,278	+1.02%	29,500	928億5821万	+10.96%
01/16	2,199	2,264	2,188	2,255	+3.16%	23,800	919億2066万	+10.16%
01/15	2,094	2,200	2,094	2,186	+3.75%	26,600	891億801万	+7.05%
01/14	2,074	2,119	2,040	2,107	+1.84%	26,400	858億8773万	+3.23%
01/13	2,030	2,088	2,025	2,069	+2.94%	48,200	843億3874万	+1.32%
01/09	2,016	2,040	1,998	2,010	-0.3%	38,200	819億3372万	-1.76%
01/08	2,013	2,043	2,013	2,016	-0.1%	28,000	821億7830万	-1.75%
01/07	2,005	2,028	2,005	2,018	+0.15%	46,100	822億5982万	-1.9%
01/06	1,992	2,024	1,992	2,015	+0.15%	19,900	821億3753万	-2.23%
01/05	2,036	2,036	1,972	2,012	-1.18%	58,200	820億1524万	-2.57%
2025
12/30	2,021	2,065	2,021	2,036	+0.89%	24,300	829億9356万	-1.55%
12/29	2,005	2,043	1,995	2,018	+1.61%	24,800	822億5982万	-2.46%
12/26	2,001	2,025	1,986	1,986	-1.49%	22,200	809億5540万	-4.06%
12/25	2,023	2,025	2,003	2,016	-0.35%	26,200	821億7830万	-2.75%
12/24	2,004	2,054	2,004	2,023	-0.3%	22,900	824億6364万	-2.36%
12/23	2,008	2,033	2,008	2,029	+0.69%	16,700	827億822万	-2.08%
12/22	11:00 販売用不動産の売却に関するお知らせ
12/22	2,032	2,040	2,005	2,015	-0.69%	19,800	821億3753万	-2.89%
12/19	1,988	2,040	1,988	2,029	+1.4%	15,600	827億822万	-2.26%
12/18	1,998	2,018	1,972	2,001	-0.94%	105,600	815億6685万	-3.57%
12/17	2,015	2,042	2,008	2,020	+0.3%	18,300	823億4135万	-2.7%
12/16	2,002	2,064	2,002	2,014	-1.71%	20,800	820億9677万	-3.22%
12/15	1,997	2,069	1,978	2,049	+1.54%	64,300	835億2348万	-1.59%
12/12	2,057	2,057	2,003	2,018	+0.25%	26,000	822億5982万	-2.98%
12/11	2,074	2,086	2,005	2,013	-3.41%	55,500	820億5601万	-3.13%
12/10	2,139	2,146	2,084	2,084	-2.11%	87,500	849億5018万	+0.58%
12/09	2,118	2,144	2,083	2,129	-0.47%	34,700	867億8452万	+3.3%
12/08	2,135	2,155	2,104	2,139	-1.11%	36,600	871億9215万	+4.44%
12/05	2,120	2,187	2,120	2,163	+2.08%	28,600	881億7046万	+6.39%
12/04	2,167	2,173	2,119	2,119	-2.35%	25,000	863億7689万	+5.06%
12/03	2,175	2,249	2,155	2,170	-0.23%	57,000	884億5580万	+8.39%
12/02	2,122	2,178	2,059	2,175	+2.26%	25,300	886億5962万	+9.57%
12/01	2,136	2,153	2,080	2,127	+0.66%	32,300	867億299万	+8.35%
11/28	2,107	2,150	2,075	2,113	-0.66%	53,200	861億3231万	+8.81%
11/27	2,100	2,141	2,083	2,127	+2.06%	40,800	867億299万	+10.72%
11/26	2,061	2,099	2,051	2,084	+1.12%	46,400	849億5018万	+9.74%
11/25	2,063	2,069	2,037	2,061	+0.93%	32,700	840億1263万	+9.74%
11/21	2,026	2,054	2,012	2,042	-1.11%	68,200	832億3813万	+9.96%
11/20	2,018	2,082	1,999	2,065	+3.2%	46,300	841億7568万	+12.41%
11/19	1,990	2,020	1,982	2,001	-1.09%	62,600	815億6685万	+10.07%
11/18	2,100	2,100	1,994	2,023	-3.62%	43,700	824億6364万	+12.51%
11/17	2,034	2,107	2,025	2,099	+3.35%	51,700	855億6163万	+18.05%
11/14	12:25 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,006	2,065	2,000	2,031	+1.1%	44,400	827億8974万	+15.73%
11/13	1,999	2,031	1,987	2,009	-0.35%	71,900	818億9295万	+15.73%
11/12	2,109	2,139	2,000	2,016	-6.62%	93,600	821億7830万	+17.14%
11/11	2,050	2,181	2,043	2,159	+5.83%	278,000	880億741万	+26.63%
11/10	11:00 業績予想の修正に関するお知らせ
11/10	2,024	2,270	1,892	2,040	+2.82%	315,900	831億5661万	+21.28%
11/07	1,933	1,992	1,921	1,984	+0.71%	61,300	808億7388万	+19.45%
11/06	1,858	2,004	1,858	1,970	+6.03%	107,500	803億320万	+19.98%
11/05	1,819	1,858	1,778	1,858	+2.2%	89,200	757億3773万	+14.41%
11/04	1,800	1,855	1,795	1,818	+0.33%	82,300	741億721万	+12.85%
10/31	1,793	1,877	1,793	1,812	+2.55%	100,900	738億6263万	+13.32%
10/30	1,758	1,801	1,738	1,767	0%	129,100	720億2830万	+11.34%
10/29	1,735	1,808	1,692	1,767	+1.44%	203,400	720億2830万	+12.05%
10/28	1,724	1,752	1,723	1,742	+1.04%	49,400	710億922万	+11.17%
10/27	1,626	1,724	1,624	1,724	+6.09%	72,300	702億7549万	+10.65%
10/24	1,618	1,626	1,611	1,625	+0.87%	14,800	662億3994万	+4.91%
10/23	1,592	1,632	1,592	1,611	+0.69%	21,900	656億6926万	+4.27%
10/22	1,556	1,600	1,556	1,600	+2.83%	22,300	652億2087万	+3.76%
10/21	1,572	1,572	1,553	1,556	-0.26%	10,800	634億2729万	+1.1%
10/20	1,537	1,563	1,530	1,560	+1.63%	22,400	635億9035万	+1.43%
10/17	1,546	1,553	1,530	1,535	-0.84%	21,000	625億7127万	-0.07%
10/16	1,593	1,610	1,543	1,548	-2.21%	44,700	631億119万	+0.85%
10/15	1,538	1,583	1,536	1,583	+3.87%	21,000	645億2790万	+3.26%
10/14	1,500	1,535	1,493	1,524	+0.59%	76,300	621億2288万	-0.46%
10/10	1,514	1,537	1,505	1,515	-0.46%	59,800	617億5601万	-1.05%
10/09	1,552	1,566	1,504	1,522	-2.62%	48,400	620億4135万	-0.52%
10/08	1,624	1,624	1,539	1,563	-4.11%	54,800	637億1264万	+2.16%
10/07	1,629	1,642	1,608	1,630	+0.62%	64,700	664億4376万	+6.75%

1921 巴コーポレーション

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート