- 2268
- 2026/09/30
- 時価
- 390億円
- PER 予
- 21.68倍
- 2009年以降
- 赤字-229.67倍
（2009-2025年） - PBR
- 2.54倍
- 2009年以降
- 1.98-4.68倍
（2009-2025年） - 配当 予
- 1.48%
- ROE 予
- 11.73%
- ROA 予
- 5.69%
- 資料
- Link
- CSV,JSON
B-Rサーティワンアイスクリーム（2268）のイベントチャート
2026/05/07～2026/09/30
イベント情報＆株価推移
| 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 | ||||||||
| 09/30 | 4,060 | 4,060 | 4,050 | 4,050 | -0.12% | 3,200 | - | -0.02% |
| 09/29 | 4,045 | 4,055 | 4,045 | 4,055 | +0.25% | 1,900 | - | +0.1% |
| 09/28 | 4,050 | 4,055 | 4,040 | 4,045 | 0% | 6,000 | - | -0.15% |
| 09/25 | 4,045 | 4,055 | 4,040 | 4,045 | 0% | 4,900 | - | -0.15% |
| 09/24 | 4,050 | 4,055 | 4,045 | 4,045 | 0% | 3,000 | - | -0.15% |
| 09/18 | 4,045 | 4,055 | 4,045 | 4,045 | 0% | 2,300 | - | -0.17% |
| 09/17 | 4,040 | 4,060 | 4,040 | 4,045 | 0% | 6,600 | - | -0.17% |
| 09/16 | 4,060 | 4,065 | 4,045 | 4,045 | -0.37% | 6,600 | - | -0.22% |
| 09/15 | 4,065 | 4,070 | 4,060 | 4,060 | -0.12% | 2,200 | - | +0.15% |
| 09/14 | 4,065 | 4,070 | 4,060 | 4,065 | +0.12% | 5,500 | - | +0.27% |
| 09/11 | 4,050 | 4,060 | 4,045 | 4,060 | +0.25% | 4,600 | - | +0.15% |
| 09/10 | 4,055 | 4,060 | 4,050 | 4,050 | -0.12% | 4,200 | - | -0.1% |
| 09/09 | 4,055 | 4,065 | 4,055 | 4,055 | -0.49% | 3,600 | - | +0.02% |
| 09/08 | 4,050 | 4,080 | 4,040 | 4,075 | +0.62% | 13,000 | - | +0.52% |
| 09/07 | 4,050 | 4,060 | 4,035 | 4,050 | +0.25% | 12,100 | - | -0.07% |
| 09/04 | 4,040 | 4,045 | 4,030 | 4,040 | +0.12% | 9,800 | - | -0.35% |
| 09/03 | 4,045 | 4,045 | 4,035 | 4,035 | -0.25% | 8,700 | - | -0.52% |
| 09/02 | 4,050 | 4,055 | 4,045 | 4,045 | -0.12% | 5,300 | - | -0.32% |
| 09/01 | 4,045 | 4,050 | 4,045 | 4,050 | 0% | 3,000 | - | -0.22% |
| 08/31 | 4,055 | 4,055 | 4,050 | 4,050 | -0.12% | 2,900 | - | -0.27% |
| 08/28 | 4,050 | 4,060 | 4,050 | 4,055 | +0.12% | 4,300 | - | -0.17% |
| 08/27 | 4,055 | 4,055 | 4,040 | 4,050 | 0% | 5,700 | - | -0.34% |
| 08/26 | 4,065 | 4,065 | 4,050 | 4,050 | -0.12% | 3,300 | - | -0.39% |
| 08/25 | 4,055 | 4,065 | 4,055 | 4,055 | 0% | 3,800 | - | -0.32% |
| 08/24 | 4,060 | 4,060 | 4,050 | 4,055 | 0% | 3,000 | - | -0.34% |
| 08/21 | 4,050 | 4,055 | 4,040 | 4,055 | +0.25% | 3,800 | - | -0.37% |
| 08/20 | 4,040 | 4,050 | 4,040 | 4,045 | +0.12% | 3,400 | - | -0.66% |
| 08/19 | 4,050 | 4,055 | 4,040 | 4,040 | -0.37% | 12,300 | - | -0.81% |
| 08/18 | 4,060 | 4,065 | 4,050 | 4,055 | -0.12% | 7,200 | - | -0.49% |
| 08/17 | 4,070 | 4,070 | 4,060 | 4,060 | -0.12% | 3,200 | - | -0.39% |
| 08/14 | 4,075 | 4,075 | 4,060 | 4,065 | -0.25% | 2,800 | - | -0.29% |
| 08/13 | 4,065 | 4,080 | 4,060 | 4,075 | +0.37% | 3,900 | - | -0.05% |
| 08/12 | 4,060 | 4,070 | 4,060 | 4,060 | 0% | 2,000 | - | -0.42% |
| 08/10 | 4,060 | 4,080 | 4,060 | 4,060 | 0% | 3,000 | - | -0.44% |
| 08/07 | 4,075 | 4,075 | 4,060 | 4,060 | 0% | 3,900 | - | -0.47% |
| 08/06 | 4,060 | 4,070 | 4,055 | 4,060 | +0.12% | 2,600 | - | -0.47% |
| 08/05 | 4,055 | 4,065 | 4,055 | 4,055 | 0% | 2,200 | - | -0.59% |
| 08/04 | 4,070 | 4,070 | 4,055 | 4,055 | 0% | 1,400 | - | -0.59% |
| 08/03 | 4,070 | 4,075 | 4,050 | 4,055 | -0.37% | 7,800 | - | -0.61% |
| 07/31 | 4,080 | 4,085 | 4,065 | 4,070 | -0.25% | 9,100 | - | -0.29% |
| 07/30 | 4,090 | 4,095 | 4,080 | 4,080 | -0.24% | 2,900 | - | -0.12% |
| 07/29 | 4,070 | 4,120 | 4,070 | 4,090 | +0.49% | 12,100 | - | +0.07% |
| 07/28 | 4,080 | 4,090 | 4,070 | 4,070 | -0.49% | 5,100 | - | -0.46% |
| 07/27 | 4,100 | 4,100 | 4,080 | 4,090 | +0.12% | 5,800 | - | -0.02% |
| 07/24 | 4,065 | 4,090 | 4,020 | 4,085 | -0.37% | 29,600 | - | -0.17% |
| 07/23 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 | |||||||
| 07/23 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 07/23 | 4,115 | 4,145 | 4,085 | 4,100 | -0.24% | 36,200 | - | +0.15% |
| 07/22 | 4,085 | 4,110 | 4,080 | 4,110 | +0.61% | 8,000 | - | +0.34% |
| 07/21 | 4,090 | 4,100 | 4,085 | 4,085 | 0% | 5,200 | - | -0.29% |
| 07/17 | 4,085 | 4,105 | 4,080 | 4,085 | 0% | 7,600 | - | -0.34% |
| 07/16 | 4,095 | 4,100 | 4,085 | 4,085 | -0.24% | 3,800 | - | -0.41% |
| 07/15 | 4,085 | 4,095 | 4,080 | 4,095 | +0.37% | 2,800 | - | -0.19% |
| 07/14 | 4,090 | 4,095 | 4,080 | 4,080 | 0% | 4,900 | - | -0.61% |
| 07/13 | 4,085 | 4,100 | 4,080 | 4,080 | -0.12% | 4,900 | - | -0.63% |
| 07/10 | 4,100 | 4,100 | 4,075 | 4,085 | +0.12% | 4,000 | - | -0.54% |
| 07/09 | 4,070 | 4,090 | 4,070 | 4,080 | +0.25% | 1,700 | - | -0.68% |
| 07/08 | 4,090 | 4,110 | 4,070 | 4,070 | -0.25% | 9,300 | - | -0.95% |
| 07/07 | 4,070 | 4,090 | 4,070 | 4,080 | -0.12% | 4,900 | - | -0.73% |
| 07/06 | 4,080 | 4,090 | 4,075 | 4,085 | +0.12% | 3,000 | - | -0.58% |
| 07/03 | 4,060 | 4,085 | 4,060 | 4,080 | +0.49% | 6,500 | - | -0.71% |
| 07/02 | 4,065 | 4,075 | 4,060 | 4,060 | -0.12% | 4,600 | - | -1.24% |
| 07/01 | 4,065 | 4,080 | 4,060 | 4,065 | 0% | 4,300 | - | -1.19% |
| 06/30 | 4,085 | 4,095 | 4,065 | 4,065 | 0% | 6,200 | - | -1.24% |
| 06/29 | 4,030 | 4,075 | 4,030 | 4,065 | -1.33% | 17,900 | - | -1.26% |
| 06/26 | 4,130 | 4,135 | 4,120 | 4,120 | -0.36% | 22,900 | - | +0.02% |
| 06/25 | 4,140 | 4,145 | 4,120 | 4,135 | +0.12% | 9,800 | - | +0.41% |
| 06/24 | 4,130 | 4,135 | 4,120 | 4,130 | 0% | 7,300 | - | +0.32% |
| 06/23 | 4,120 | 4,130 | 4,105 | 4,130 | +0.24% | 10,200 | - | +0.36% |
| 06/22 | 4,120 | 4,135 | 4,115 | 4,120 | -0.12% | 5,700 | - | +0.17% |
| 06/19 | 4,140 | 4,140 | 4,120 | 4,125 | -0.24% | 5,700 | - | +0.32% |
| 06/18 | 4,150 | 4,150 | 4,135 | 4,135 | -0.24% | 7,000 | - | +0.61% |
| 06/17 | 4,145 | 4,160 | 4,140 | 4,145 | +0.24% | 7,600 | - | +0.9% |
| 06/16 | 4,145 | 4,150 | 4,120 | 4,135 | -0.24% | 7,100 | - | +0.71% |
| 06/15 | 4,155 | 4,165 | 4,135 | 4,145 | 0% | 8,600 | - | +1% |
| 06/12 | 4,140 | 4,150 | 4,130 | 4,145 | +0.48% | 7,500 | - | +1.05% |
| 06/11 | 4,145 | 4,145 | 4,110 | 4,125 | -0.24% | 7,200 | - | +0.63% |
| 06/10 | 4,105 | 4,140 | 4,105 | 4,135 | +0.85% | 7,000 | - | +0.9% |
| 06/09 | 4,130 | 4,140 | 4,100 | 4,100 | -0.36% | 11,500 | - | +0.12% |
| 06/08 | 4,100 | 4,120 | 4,100 | 4,115 | +0.37% | 6,900 | - | +0.51% |
| 06/05 | 4,100 | 4,130 | 4,100 | 4,100 | -0.12% | 8,300 | - | +0.17% |
| 06/04 | 4,100 | 4,105 | 4,090 | 4,105 | +0.24% | 5,600 | - | +0.32% |
| 06/03 | 4,075 | 4,105 | 4,075 | 4,095 | +0.49% | 8,400 | - | +0.12% |
| 06/02 | 4,080 | 4,085 | 4,065 | 4,075 | -0.12% | 10,200 | - | -0.37% |
| 06/01 | 4,150 | 4,150 | 4,080 | 4,080 | -0.97% | 15,000 | - | -0.24% |
| 05/29 | 4,130 | 4,175 | 4,120 | 4,120 | -0.48% | 15,000 | - | +0.73% |
| 05/28 | 4,120 | 4,140 | 4,100 | 4,140 | +0.61% | 11,000 | - | +1.27% |
| 05/27 | 4,105 | 4,115 | 4,100 | 4,115 | +0.37% | 4,400 | - | +0.73% |
| 05/26 | 4,110 | 4,110 | 4,095 | 4,100 | -0.24% | 3,900 | - | +0.42% |
| 05/25 | 4,105 | 4,110 | 4,100 | 4,110 | +0.24% | 7,000 | - | +0.71% |
| 05/22 | 4,095 | 4,100 | 4,090 | 4,100 | +0.12% | 4,700 | - | +0.54% |
| 05/21 | 4,095 | 4,100 | 4,095 | 4,095 | +0.24% | 4,900 | - | +0.44% |
| 05/20 | 4,095 | 4,100 | 4,085 | 4,085 | 0% | 4,700 | - | +0.25% |
| 05/19 | 4,090 | 4,090 | 4,080 | 4,085 | 0% | 7,100 | - | +0.27% |
| 05/18 | 4,090 | 4,090 | 4,085 | 4,085 | 0% | 3,100 | - | +0.29% |
| 05/15 | 4,090 | 4,100 | 4,085 | 4,085 | 0% | 11,400 | - | +0.34% |
| 05/14 | 4,085 | 4,095 | 4,085 | 4,085 | 0% | 5,400 | - | +0.37% |
| 05/13 | 4,095 | 4,095 | 4,085 | 4,085 | 0% | 3,100 | - | +0.44% |
| 05/12 | 4,095 | 4,095 | 4,085 | 4,085 | -0.24% | 2,700 | - | +0.49% |
| 05/11 | 4,085 | 4,095 | 4,075 | 4,095 | +0.49% | 5,900 | - | +0.79% |
| 05/08 | 4,095 | 4,095 | 4,075 | 4,075 | -0.37% | 5,400 | - | +0.34% |
| 05/07 | 4,090 | 4,095 | 4,075 | 4,090 | +0.25% | 6,400 | - | +0.76% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
