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
10/27	4,055	4,055	4,040	4,045	-0.12%	7,800	-	-0.15%
10/26	4,055	4,060	4,045	4,050	-0.25%	8,900	-	-0.02%
10/23	（IR情報）15:30 2026年12月期第3四半期決算短信〔日本基準〕(連結)
10/23	（IR情報）15:30 2026年12月期第3四半期決算説明資料
10/23	4,055	4,080	4,050	4,060	+0.12%	10,200	-	+0.22%
10/22	4,055	4,060	4,050	4,055	0%	2,400	-	+0.1%
10/21	4,060	4,060	4,050	4,055	+0.12%	1,400	-	+0.1%
10/20	4,055	4,060	4,050	4,050	-0.12%	3,000	-	-0.02%
10/19	4,050	4,055	4,045	4,055	0%	3,400	-	+0.1%
10/16	4,050	4,055	4,045	4,055	+0.25%	1,500	-	+0.07%
10/15	4,045	4,050	4,045	4,045	0%	2,100	-	-0.17%
10/14	4,050	4,055	4,045	4,045	-0.25%	1,700	-	-0.17%
10/13	4,055	4,055	4,045	4,055	+0.12%	1,500	-	+0.1%
10/09	4,050	4,050	4,050	4,050	0%	1,500	-	-0.02%
10/08	4,050	4,055	4,050	4,050	0%	1,800	-	-0.02%
10/07	4,050	4,055	4,050	4,050	-0.12%	1,700	-	-0.02%
10/06	4,055	4,060	4,050	4,055	+0.12%	1,700	-	+0.1%
10/05	4,060	4,060	4,050	4,050	-0.12%	2,100	-	-0.02%
10/02	4,065	4,065	4,045	4,055	0%	1,200	-	+0.1%
10/01	4,050	4,065	4,050	4,055	+0.12%	2,100	-	+0.1%
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(中間期)決算短信〔日本基準〕(連結)
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	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%

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

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート