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
11/13	3,055	3,055	3,010	3,010	-0.82%	3,600	-	-0.3%
11/12	3,015	3,035	3,000	3,035	+1%	6,000	-	+0.53%
11/11	3,050	3,070	3,005	3,005	-1.48%	8,600	-	-0.43%
11/10	3,035	3,050	3,035	3,050	+0.49%	3,400	-	+1.03%
11/09	2,979	3,035	2,979	3,035	+2.43%	6,900	-	+0.6%
11/06	3,025	3,030	2,963	2,963	-2.53%	20,200	-	-1.79%
11/05	3,015	3,040	3,005	3,040	+0.83%	4,600	-	+0.7%
11/04	3,030	3,030	3,015	3,015	-0.5%	2,300	-	-0.1%
11/02	3,030	3,030	3,005	3,030	-0.33%	5,400	-	+0.26%
10/30	（IR情報）15:45 2027年3月期第2四半期(中間期)決算説明資料
10/30	（IR情報）15:45 2027年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
10/30	（IR情報）15:45 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	3,035	3,040	3,015	3,040	+1%	3,100	-	+0.43%
10/29	3,045	3,045	3,010	3,010	-0.5%	5,600	-	-0.73%
10/28	3,025	3,030	3,020	3,025	+0.17%	3,400	-	-0.4%
10/27	3,020	3,030	3,005	3,020	+0.17%	6,800	-	-0.69%
10/26	3,025	3,025	3,015	3,015	+0.17%	2,500	-	-0.99%
10/23	3,030	3,030	3,010	3,010	-0.17%	4,600	-	-1.31%
10/22	3,010	3,035	3,005	3,015	+0.17%	6,800	-	-1.31%
10/21	3,025	3,035	3,010	3,010	0%	4,500	-	-1.57%
10/20	3,015	3,035	3,010	3,010	0%	3,700	-	-1.76%
10/19	3,010	3,030	3,010	3,010	-0.17%	3,000	-	-1.89%
10/16	3,050	3,050	3,015	3,015	-0.17%	3,500	-	-1.82%
10/15	3,020	3,035	3,015	3,020	-0.17%	2,300	-	-1.79%
10/14	3,085	3,085	3,025	3,025	-0.49%	4,900	-	-1.72%
10/13	3,010	3,040	3,010	3,040	+1%	4,900	-	-1.3%
10/09	3,010	3,045	3,010	3,010	0%	2,000	-	-2.3%
10/08	3,015	3,050	3,010	3,010	-0.17%	1,100	-	-2.4%
10/07	3,020	3,040	3,015	3,015	-0.17%	2,800	-	-2.33%
10/06	3,035	3,035	3,020	3,020	+0.17%	800	-	-2.27%
10/05	3,050	3,050	3,015	3,015	0%	3,600	-	-2.49%
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%

ブルボン（2208）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート