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
01/20	2,740	2,740	2,716	2,716	-0.59%	11,600	752億3320万	+5.48%
01/19	2,695	2,741	2,695	2,732	+1.67%	38,000	756億7640万	+6.51%
01/16	2,653	2,687	2,653	2,687	+1.28%	10,400	744億2990万	+5.21%
01/15	2,630	2,653	2,628	2,653	+0.99%	18,600	734億8810万	+4.24%
01/14	2,630	2,634	2,620	2,627	-0.27%	15,500	727億6790万	+3.55%
01/13	2,638	2,638	2,614	2,634	-0.15%	12,800	729億6180万	+4.11%
01/09	2,615	2,638	2,615	2,638	+1.19%	14,100	730億7260万	+4.6%
01/08	2,623	2,623	2,603	2,607	-0.87%	10,800	722億1390万	+3.7%
01/07	2,634	2,635	2,623	2,630	-0.15%	7,100	728億5100万	+4.86%
01/06	2,620	2,637	2,615	2,634	+0.53%	12,800	729億6180万	+5.36%
01/05	2,620	2,620	2,609	2,620	+0.34%	16,400	725億7400万	+5.14%
2025
12/30	2,612	2,624	2,601	2,611	-0.53%	8,700	723億2470万	+5.11%
12/29	2,625	2,639	2,609	2,625	+1.08%	28,200	727億1250万	+5.93%
12/26	2,553	2,597	2,553	2,597	+4.47%	50,700	719億3690万	+5.18%
12/25	15:45 株主優待制度の変更(拡充)に関するお知らせ
12/25	2,485	2,487	2,481	2,486	+0.16%	4,400	688億6220万	+0.97%
12/24	2,476	2,484	2,475	2,482	0%	6,000	687億5140万	+0.94%
12/23	2,490	2,490	2,475	2,482	-0.32%	7,600	687億5140万	+1.06%
12/22	2,485	2,494	2,485	2,490	+0.2%	4,700	689億7300万	+1.51%
12/19	2,482	2,493	2,482	2,485	+0.16%	6,200	688億3450万	+1.47%
12/18	2,501	2,501	2,481	2,481	-0.8%	6,700	687億2370万	+1.39%
12/17	2,490	2,504	2,486	2,501	+0.6%	14,000	692億7770万	+2.33%
12/16	2,485	2,488	2,483	2,486	-0.12%	5,900	688億6220万	+1.84%
12/15	2,495	2,497	2,483	2,489	-0.24%	20,800	689億4530万	+2.09%
12/12	2,486	2,495	2,482	2,495	+0.81%	15,500	691億1150万	+2.46%
12/11	2,471	2,475	2,471	2,475	+0.2%	6,200	685億5750万	+1.81%
12/10	2,462	2,470	2,460	2,470	+0.32%	6,200	684億1900万	+1.69%
12/09	2,487	2,487	2,459	2,462	-0.36%	29,700	681億9740万	+1.48%
12/08	2,450	2,471	2,449	2,471	+1.02%	17,500	684億4670万	+1.94%
12/05	2,446	2,449	2,445	2,446	+0.2%	3,900	677億5420万	+0.99%
12/04	2,439	2,441	2,431	2,441	+0.25%	4,100	676億1570万	+0.83%
12/03	2,450	2,450	2,435	2,435	-0.45%	17,700	674億4950万	+0.58%
12/02	2,455	2,455	2,446	2,446	-0.2%	3,600	677億5420万	+0.99%
12/01	2,455	2,455	2,446	2,451	+0.37%	11,100	678億9270万	+1.16%
11/28	2,438	2,451	2,437	2,442	+0.21%	10,700	676億4340万	+0.78%
11/27	2,429	2,437	2,429	2,437	+0.49%	4,300	675億490万	+0.58%
11/26	2,433	2,440	2,422	2,425	-0.53%	10,000	671億7250万	+0.08%
11/25	2,425	2,438	2,420	2,438	+0.74%	12,500	675億3260万	+0.62%
11/21	2,412	2,422	2,410	2,420	+0.21%	12,700	670億3400万	-0.12%
11/20	2,410	2,415	2,408	2,415	+0.25%	7,000	668億9550万	-0.37%
11/19	2,402	2,410	2,401	2,409	+0.29%	4,500	667億2930万	-0.66%
11/18	2,410	2,410	2,402	2,402	-0.04%	4,800	665億3540万	-0.95%
11/17	2,408	2,409	2,398	2,403	-0.21%	13,900	665億6310万	-0.99%
11/14	2,420	2,422	2,404	2,408	-0.7%	14,900	667億160万	-0.82%
11/13	2,417	2,430	2,417	2,425	+0.41%	4,700	671億7250万	-0.21%
11/12	2,424	2,429	2,415	2,415	-0.12%	10,200	668億9550万	-0.62%
11/11	2,411	2,420	2,410	2,418	+0.67%	9,800	669億7860万	-0.58%
11/10	2,419	2,421	2,400	2,402	-0.54%	13,600	665億3540万	-1.23%
11/07	2,419	2,419	2,407	2,415	+0.08%	3,000	668億9550万	-0.74%
11/06	2,407	2,413	2,398	2,413	+0.25%	3,800	668億4010万	-0.86%
11/05	2,392	2,407	2,390	2,407	+0.63%	5,800	666億7390万	-1.27%
11/04	2,420	2,420	2,391	2,392	-1.48%	16,300	662億5840万	-2.05%
10/31	15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,430	2,430	2,405	2,428	+0.12%	5,600	672億5560万	-0.82%
10/30	2,433	2,433	2,410	2,425	+0.21%	4,800	671億7250万	-1.14%
10/29	2,441	2,441	2,416	2,420	-0.86%	10,000	670億3400万	-1.55%
10/28	2,456	2,457	2,440	2,441	-0.61%	11,500	676億1570万	-0.89%
10/27	2,456	2,457	2,450	2,456	0%	6,600	680億3120万	-0.45%
10/24	2,454	2,458	2,450	2,456	+0.2%	3,800	680億3120万	-0.61%
10/23	2,459	2,467	2,450	2,451	-0.08%	5,400	678億9270万	-0.97%
10/22	2,450	2,454	2,441	2,453	+0.78%	7,000	679億4810万	-1.05%
10/21	2,440	2,441	2,433	2,434	-0.12%	7,800	674億2180万	-1.97%
10/20	2,440	2,445	2,428	2,437	-0.2%	9,600	675億490万	-2.05%
10/17	2,436	2,442	2,426	2,442	+0.45%	5,900	676億4340万	-2.05%
10/16	2,442	2,442	2,419	2,431	-0.29%	4,900	673億3870万	-2.64%
10/15	2,437	2,444	2,405	2,438	+0.54%	9,400	675億3260万	-2.52%
10/14	2,430	2,444	2,398	2,425	-0.21%	22,900	671億7250万	-3.19%
10/10	2,438	2,438	2,412	2,430	-0.49%	9,500	673億1100万	-3.19%
10/09	2,447	2,447	2,434	2,442	-0.12%	4,000	676億4340万	-2.86%
10/08	2,446	2,450	2,439	2,445	-0.04%	10,100	677億2650万	-2.9%
10/07	2,447	2,452	2,439	2,446	+0.12%	7,600	677億5420万	-3.01%
10/06	2,465	2,465	2,428	2,443	+0.33%	13,000	676億7110万	-3.25%
10/03	2,446	2,453	2,422	2,435	+0.5%	8,800	674億4950万	-3.72%
10/02	2,438	2,445	2,382	2,423	-0.33%	24,100	671億1710万	-4.3%
10/01	2,511	2,511	2,431	2,431	-3.15%	28,900	673億3870万	-4.14%
09/30	2,516	2,517	2,510	2,510	-0.24%	4,700	695億2700万	-1.18%
09/29	2,547	2,547	2,516	2,516	-1.22%	13,600	696億9320万	-0.98%
09/26	2,546	2,547	2,542	2,547	+0.24%	12,000	705億5190万	+0.2%
09/25	2,545	2,548	2,541	2,541	-0.16%	14,200	703億8570万	-0.04%
09/24	2,551	2,556	2,537	2,545	-0.39%	16,100	704億9650万	+0.08%
09/22	2,560	2,560	2,554	2,555	+0.12%	5,500	707億7350万	+0.47%
09/19	2,556	2,559	2,551	2,552	-0.16%	10,300	706億9040万	+0.35%
09/18	2,554	2,559	2,551	2,556	+0.12%	10,000	708億120万	+0.51%
09/17	2,552	2,554	2,551	2,553	+0.04%	5,000	707億1810万	+0.39%
09/16	2,558	2,558	2,551	2,552	-0.04%	7,600	706億9040万	+0.31%
09/12	2,555	2,556	2,552	2,553	-0.08%	6,900	707億1810万	+0.35%
09/11	2,550	2,555	2,548	2,555	+0.2%	8,200	707億7350万	+0.43%
09/10	2,550	2,552	2,548	2,550	0%	11,400	706億3500万	+0.24%
09/09	2,541	2,552	2,535	2,550	+0.39%	26,400	706億3500万	+0.2%
09/08	2,545	2,545	2,530	2,540	+0.24%	9,500	703億5800万	-0.16%
09/05	2,545	2,545	2,534	2,534	-0.12%	10,400	701億9180万	-0.43%
09/04	2,539	2,540	2,532	2,537	0%	5,400	702億7490万	-0.43%
09/03	2,548	2,548	2,535	2,537	-0.43%	6,700	702億7490万	-0.55%
09/02	2,544	2,548	2,539	2,548	+0.47%	10,500	705億7960万	-0.23%
09/01	2,529	2,536	2,524	2,536	+0.28%	12,500	702億4720万	-0.78%
08/29	2,540	2,540	2,527	2,529	0%	13,400	700億5330万	-1.13%
08/28	2,511	2,540	2,511	2,529	+0.72%	8,600	700億5330万	-1.21%
08/27	2,521	2,523	2,510	2,511	-0.4%	10,400	695億5470万	-1.99%
08/26	2,533	2,538	2,521	2,521	-0.55%	8,900	698億3170万	-1.72%
08/25	2,545	2,545	2,533	2,535	-0.35%	10,400	702億1950万	-1.25%
08/22	2,544	2,545	2,540	2,544	0%	4,900	704億6880万	-0.93%
08/21	2,553	2,553	2,541	2,544	-0.16%	8,800	704億6880万	-1.01%

2208 ブルボン

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート