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	3,030	3,030	2,995	3,015	-0.17%	8,000	-	-2.55%
10/01	3,010	3,030	3,010	3,020	+0.33%	2,200	-	-2.42%
09/30	3,015	3,040	3,005	3,010	-0.17%	5,600	-	-2.84%
09/29	3,085	3,085	3,010	3,015	-3.37%	9,500	-	-2.8%
09/28	3,170	3,175	3,120	3,120	-1.58%	16,300	-	+0.48%
09/25	3,160	3,170	3,150	3,170	+0.32%	4,900	-	+2.13%
09/24	3,165	3,170	3,140	3,160	+1.12%	3,600	-	+1.9%
09/18	3,145	3,150	3,120	3,125	-0.16%	4,500	-	+0.84%
09/17	3,145	3,145	3,130	3,130	0%	4,300	-	+0.94%
09/16	3,125	3,150	3,120	3,130	-0.32%	4,900	-	+0.9%
09/15	3,135	3,140	3,125	3,140	+0.16%	2,000	-	+1.26%
09/14	3,120	3,135	3,100	3,135	+1.62%	1,900	-	+1.1%
09/11	3,100	3,110	3,055	3,085	-1.91%	8,900	-	-0.52%
09/10	3,110	3,145	3,110	3,145	+1.13%	3,100	-	+1.39%
09/09	3,105	3,130	3,105	3,110	+0.32%	1,900	-	+0.35%
09/08	3,100	3,120	3,100	3,100	0%	1,500	-	+0.13%
09/07	3,115	3,115	3,100	3,100	-0.32%	2,500	-	+0.13%
09/04	3,095	3,110	3,070	3,110	+1.3%	2,100	-	+0.39%
09/03	3,060	3,100	3,060	3,070	+0.33%	1,200	-	-1%
09/02	3,095	3,105	3,060	3,060	-0.97%	5,300	-	-1.48%
09/01	3,095	3,100	3,085	3,090	-0.16%	2,300	-	-0.68%
08/31	3,090	3,095	3,080	3,095	+0.16%	3,000	-	-0.64%
08/28	3,070	3,090	3,045	3,090	+0.65%	8,600	-	-0.87%
08/27	3,060	3,070	3,045	3,070	+0.66%	1,900	-	-1.63%
08/26	3,075	3,075	3,050	3,050	-0.16%	2,900	-	-2.34%
08/25	3,080	3,080	3,025	3,055	-1.29%	16,400	-	-2.3%
08/24	3,130	3,130	3,095	3,095	-0.16%	2,800	-	-1.12%
08/21	3,095	3,115	3,080	3,100	+0.16%	5,600	-	-1.02%
08/20	3,105	3,115	3,095	3,095	+0.16%	2,300	-	-1.18%
08/19	3,105	3,105	3,055	3,090	-0.32%	5,400	-	-1.4%
08/18	3,110	3,110	3,050	3,100	-0.32%	9,400	-	-1.12%
08/17	3,135	3,175	3,075	3,110	-1.58%	14,100	-	-0.8%
08/14	3,140	3,160	3,135	3,160	+0.16%	4,600	-	+0.77%
08/13	3,145	3,160	3,130	3,155	+0.96%	2,700	-	+0.64%
08/12	3,150	3,160	3,125	3,125	+0.16%	3,400	-	-0.29%
08/10	3,150	3,150	3,055	3,120	-0.95%	12,700	-	-0.48%
08/07	3,130	3,155	3,110	3,150	+1.78%	3,300	-	+0.48%
08/06	3,075	3,105	3,075	3,095	+0.65%	2,500	-	-1.34%
08/05	3,040	3,100	3,035	3,075	+0.99%	4,100	-	-1.95%
08/04	3,100	3,100	3,040	3,045	-1.62%	4,100	-	-2.96%
08/03	3,160	3,160	3,030	3,095	-2.06%	13,300	-	-1.31%
07/31	（IR情報）15:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,165	3,190	3,155	3,160	-0.32%	3,600	-	+0.89%
07/30	3,210	3,210	3,160	3,170	-1.25%	2,500	-	+1.5%
07/29	3,200	3,225	3,180	3,210	+0.78%	10,600	-	+3.05%
07/28	3,175	3,190	3,175	3,185	+0.31%	5,100	-	+2.64%
07/27	3,160	3,180	3,160	3,175	+0.47%	2,700	-	+2.65%
07/24	3,170	3,180	3,155	3,160	-0.32%	1,300	-	+2.4%
07/23	3,120	3,170	3,115	3,170	+1.28%	2,200	-	+3.02%
07/22	3,155	3,175	3,125	3,130	-0.48%	3,700	-	+2.02%
07/21	3,145	3,180	3,145	3,145	0%	5,200	-	+2.78%
07/17	3,110	3,150	3,110	3,145	+0.32%	1,400	-	+3.08%
07/16	3,105	3,140	3,100	3,135	+0.8%	1,600	-	+3.09%
07/15	3,110	3,145	3,105	3,110	-0.8%	2,800	-	+2.57%
07/14	3,105	3,150	3,085	3,135	+0.8%	4,000	-	+3.67%
07/13	3,125	3,135	3,090	3,110	-0.16%	9,200	-	+3.22%
07/10	3,145	3,145	3,110	3,115	-0.32%	2,400	-	+3.7%
07/09	3,115	3,155	3,110	3,125	-0.48%	3,200	-	+4.41%
07/08	3,095	3,160	3,070	3,140	+0.16%	6,300	-	+5.26%
07/07	3,130	3,150	3,115	3,135	+0.16%	2,800	-	+5.48%
07/06	3,150	3,175	3,120	3,130	-0.32%	5,300	-	+5.71%
07/03	3,200	3,200	3,040	3,140	-1.26%	22,800	-	+6.4%
07/02	3,135	3,180	3,085	3,180	+3.41%	10,300	-	+8.09%
07/01	3,200	3,200	3,045	3,075	-1.44%	26,500	-	+4.84%
06/30	3,040	3,120	3,040	3,120	+3.83%	10,800	-	+6.74%
06/29	3,005	3,005	2,972	3,005	+0.67%	11,100	-	+3.23%
06/26	2,941	2,990	2,941	2,985	+1.53%	4,400	-	+2.79%
06/25	2,985	2,985	2,910	2,940	-0.88%	7,900	-	+1.38%
06/24	2,913	2,966	2,913	2,966	+1.51%	2,900	-	+2.42%
06/23	2,967	2,968	2,916	2,922	+0.03%	3,700	-	+1.04%
06/22	3,005	3,005	2,916	2,921	-2.8%	6,800	-	+1.07%
06/19	2,948	3,050	2,916	3,005	+2.28%	13,900	-	+4.02%
06/18	2,954	2,954	2,912	2,938	-0.14%	6,900	-	+1.87%
06/17	2,942	2,946	2,925	2,942	+0.62%	3,300	-	+2.05%
06/16	2,944	2,944	2,915	2,924	-0.68%	4,700	-	+1.49%
06/15	2,929	2,945	2,901	2,944	+1.8%	4,200	-	+2.26%
06/12	2,901	2,915	2,891	2,892	+0.03%	4,300	-	+0.52%
06/11	2,934	2,934	2,883	2,891	-0.93%	7,300	-	+0.45%
06/10	2,872	2,925	2,872	2,918	+1.64%	6,400	-	+1.32%
06/09	2,872	2,899	2,865	2,871	+0.24%	3,000	-	-0.28%
06/08	2,906	2,906	2,864	2,864	+0.25%	5,800	-	-0.52%
06/05	2,861	2,900	2,857	2,857	-0.1%	5,400	-	-0.9%
06/04	2,875	2,903	2,850	2,860	-0.52%	5,700	-	-0.94%
06/03	2,857	2,945	2,857	2,875	+0.67%	3,600	-	-0.59%
06/02	2,888	2,889	2,852	2,856	-1.18%	5,600	-	-1.42%
06/01	2,923	2,933	2,861	2,890	-0.76%	10,800	-	-0.48%
05/29	3,045	3,045	2,889	2,912	-1.49%	14,600	-	-0.07%
05/28	2,838	2,956	2,828	2,956	+4.64%	23,900	-	+1.13%
05/27	2,816	2,850	2,816	2,825	+0.32%	2,700	-	-3.65%
05/26	2,803	2,839	2,803	2,816	-0.53%	7,100	-	-4.45%
05/25	2,885	2,885	2,824	2,831	-1.87%	3,900	-	-4.45%
05/22	2,840	2,890	2,801	2,885	+1.58%	8,300	-	-3.09%
05/21	2,860	2,860	2,840	2,840	-0.53%	5,900	-	-5.11%
05/20	2,883	2,883	2,854	2,855	-0.97%	3,700	-	-5.12%
05/19	2,883	2,883	2,864	2,883	0%	6,700	-	-4.73%
05/18	2,920	2,920	2,870	2,883	-0.59%	6,400	-	-5.16%
05/15	2,900	2,900	2,884	2,900	0%	9,500	-	-5.07%
05/14	2,880	2,900	2,874	2,900	+0.07%	5,900	-	-5.6%
05/13	2,860	2,898	2,851	2,898	+0.69%	2,900	-	-6.12%
05/12	2,899	2,900	2,830	2,878	-0.62%	9,700	-	-7.19%
05/11	2,896	2,900	2,890	2,896	-0.24%	5,000	-	-7.09%

ブルボン（2208）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