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	370	374	370	371	-0.8%	1,500	-	-0.27%
09/29	370	375	370	374	-0.27%	5,200	-	+0.81%
09/28	374	380	373	375	-1.06%	10,100	-	+1.08%
09/25	（IR情報）16:00 連結子会社におけるリースによる固定資産の賃貸借に関するお知らせ
09/25	379	379	373	379	+0.8%	12,800	-	+2.43%
09/24	373	376	366	376	+0.8%	14,000	-	+1.9%
09/18	378	378	373	373	-0.8%	4,500	-	+1.36%
09/17	367	378	367	376	+2.17%	21,500	-	+2.45%
09/16	370	370	366	368	+0.55%	2,700	-	+0.55%
09/15	369	369	365	366	-0.27%	1,500	-	+0.27%
09/14	363	367	363	367	+1.66%	1,000	-	+0.82%
09/11	377	377	359	361	-3.99%	19,300	-	-0.28%
09/10	366	378	363	376	+1.62%	9,200	-	+4.16%
09/09	367	370	363	370	0%	7,200	-	+3.06%
09/08	360	370	359	370	-1.07%	20,700	-	+3.64%
09/07	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年8月31日)
09/07	（IR情報）16:00 自己株式の取得状況に関するお知らせ
09/07	（IR情報）16:00 代表取締役の異動に関するお知らせ
09/07	376	376	372	374	-0.8%	4,500	-	+5.06%
09/04	368	377	364	377	+2.17%	10,000	-	+6.5%
09/03	370	371	369	369	-0.81%	5,000	-	+4.83%
09/02	376	376	371	372	-1.06%	7,600	-	+5.98%
09/01	380	381	375	376	-0.27%	12,900	-	+7.74%
08/31	378	381	377	377	-0.53%	18,300	-	+8.65%
08/28	382	382	369	379	+0.53%	14,800	-	+9.86%
08/27	368	381	364	377	+3.29%	39,700	-	+9.91%
08/26	363	365	362	365	+0.83%	3,800	-	+6.73%
08/25	365	365	359	362	+0.28%	13,800	-	+6.47%
08/24	363	363	360	361	-0.55%	4,600	-	+6.49%
08/21	363	368	363	363	+0.55%	13,000	-	+7.4%
08/20	360	363	358	361	+0.28%	12,900	-	+7.44%
08/19	358	360	350	360	+2.86%	58,300	-	+7.78%
08/18	350	354	347	350	+0.86%	18,200	-	+5.11%
08/17	349	349	345	347	-0.57%	3,900	-	+4.83%
08/14	346	349	343	349	+0.87%	5,300	-	+5.76%
08/13	344	348	343	346	+2.37%	11,000	-	+5.17%
08/12	351	351	336	338	-1.46%	31,600	-	+3.05%
08/10	349	354	341	343	+4.89%	65,800	-	+4.89%
08/07	（IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	337	337	327	327	-0.61%	14,800	-	+0.31%
08/06	331	332	329	329	-0.9%	9,000	-	+0.92%
08/05	327	332	327	332	+0.61%	6,200	-	+2.15%
08/04	333	333	328	330	+0.3%	5,500	-	+1.85%
08/03	330	332	329	329	0%	4,400	-	+1.54%
07/31	333	333	328	329	-1.5%	7,900	-	+1.86%
07/30	（5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（6.01%）鹿児島東インド会社（0.01%）
07/30	332	335	331	334	+1.21%	4,600	-	+3.41%
07/29	332	333	328	330	+0.3%	8,400	-	+2.48%
07/28	330	333	328	329	-0.6%	8,100	-	+2.17%
07/27	331	335	330	331	-0.9%	30,400	-	+3.12%
07/24	327	334	327	334	+0.91%	7,200	-	+4.38%
07/23	332	334	329	331	-0.9%	13,800	-	+3.76%
07/22	334	335	329	334	+2.45%	13,700	-	+4.7%
07/21	334	335	323	326	-1.81%	16,700	-	+2.52%
07/17	330	332	324	332	+2.15%	17,600	-	+4.73%
07/16	323	325	322	325	+0.31%	2,400	-	+2.85%
07/15	320	324	320	324	+1.57%	5,500	-	+2.53%
07/14	319	321	319	319	0%	30,400	-	+0.95%
07/13	322	325	319	319	-0.31%	17,400	-	+1.27%
07/10	323	326	320	320	-0.31%	12,400	-	+1.59%
07/09	318	324	316	321	+1.9%	13,100	-	+1.9%
07/08	318	318	315	315	-0.63%	9,400	-	0%
07/07	320	321	317	317	0%	11,400	-	+0.63%
07/06	320	320	317	317	0%	4,300	-	+0.63%
07/03	318	318	316	317	+0.63%	11,700	-	+0.32%
07/02	319	319	315	315	-0.32%	6,600	-	-0.32%
07/01	318	318	316	316	0%	1,200	-	0%
06/30	319	319	316	316	0%	1,100	-	-0.32%
06/29	315	316	315	316	-0.94%	2,100	-	-0.32%
06/26	319	319	318	319	+0.31%	6,900	-	+0.31%
06/25	316	318	316	318	+0.95%	10,300	-	0%
06/24	314	315	314	315	+0.32%	1,100	-	-1.25%
06/23	316	317	310	314	+1.29%	13,600	-	-1.88%
06/22	312	314	306	310	-0.32%	25,800	-	-3.43%
06/19	313	315	309	311	-1.27%	31,000	-	-3.42%
06/18	313	315	309	315	+0.64%	24,200	-	-2.48%
06/17	311	315	310	313	+0.32%	24,400	-	-3.4%
06/16	312	315	311	312	-0.32%	26,100	-	-4%
06/15	315	318	310	313	-0.63%	25,700	-	-3.99%
06/12	315	317	312	315	+0.96%	13,000	-	-3.67%
06/11	314	317	304	312	-1.27%	27,600	-	-4.88%
06/10	317	320	313	316	+0.96%	28,500	-	-3.95%
06/09	（5%ルール）鹿児島東インド会社（0.01%）GLOBAL MANAGEMENT PARTNERS LIMITED（5%）
06/09	314	316	312	313	-0.63%	29,300	-	-5.15%
06/08	315	316	312	315	-0.63%	14,500	-	-4.83%
06/05	317	320	317	317	+0.96%	7,700	-	-4.52%
06/04	320	324	314	314	-1.88%	14,400	-	-5.71%
06/03	321	322	316	320	-0.93%	24,800	-	-4.19%
06/02	324	327	319	323	-1.52%	14,100	-	-3.58%
06/01	326	328	325	328	+2.18%	11,700	-	-2.38%
05/29	325	326	320	321	-0.31%	17,900	-	-4.46%
05/28	328	328	317	322	-1.83%	49,100	-	-4.45%
05/27	330	330	321	328	-0.3%	9,300	-	-2.96%
05/26	326	329	325	329	-0.3%	15,100	-	-2.66%
05/25	331	334	326	330	-1.2%	11,000	-	-2.65%
05/22	340	340	334	334	-0.6%	9,100	-	-1.47%
05/21	338	338	334	336	-0.59%	5,900	-	-1.18%
05/20	340	340	334	338	-0.88%	8,700	-	-0.59%
05/19	340	341	337	341	+0.89%	7,200	-	+0.29%
05/18	311	340	310	338	+0.9%	32,100	-	-0.59%
05/15	（IR情報）16:00 2026年3月期連結業績予想と当期実績値の差異に関するお知らせ
05/15	（IR情報）16:00 剰余金の配当に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	336	338	335	335	-0.3%	11,300	-	-1.76%
05/14	338	339	336	336	-0.59%	6,000	-	-1.47%
05/13	343	343	338	338	-0.88%	2,300	-	-0.88%
05/12	340	341	340	341	+0.29%	2,400	-	0%
05/11	339	341	338	340	0%	2,600	-	-0.58%
05/08	340	341	335	340	+0.29%	12,100	-	-0.58%
05/07	338	339	336	339	0%	11,800	-	-0.88%

AobaーBBT（2464）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

開示資料

決算

株式

チャート