日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	1,858	1,862	1,853	1,854	+0.05%	16,100	-	-0.32%	-	-
09/24	1,875	1,875	1,853	1,853	-1.17%	20,800	-	-0.27%	-	-
09/18	1,872	1,888	1,868	1,875	-0.79%	19,300	-	+0.97%	-	-
09/17	1,869	1,890	1,869	1,890	+0.8%	19,100	-	+1.89%	-	-
09/16	1,862	1,878	1,862	1,875	+0.7%	12,900	-	+1.19%	-	-
09/15	1,853	1,869	1,853	1,862	+0.49%	12,300	-	+0.59%	-	-
09/14	1,849	1,867	1,849	1,853	+0.27%	9,800	-	+0.22%	-	-
09/11	1,851	1,856	1,836	1,848	-0.38%	16,500	-	+0.11%	-	-
09/10	1,848	1,862	1,847	1,855	+0.11%	12,900	-	+0.65%	-	-
09/09	1,864	1,864	1,850	1,853	-0.59%	12,500	-	+0.76%	-	-
09/08	1,848	1,866	1,843	1,864	+0.81%	15,200	-	+1.58%	-	-
09/07	1,867	1,867	1,846	1,849	-0.96%	13,900	-	+0.93%	-	-
09/04	1,862	1,872	1,857	1,867	+0.21%	14,700	-	+1.97%	-	-
09/03	1,866	1,870	1,863	1,863	-0.21%	12,900	-	+1.75%	-	-
09/02	1,870	1,871	1,858	1,867	-0.16%	19,000	-	+1.97%	-	-
09/01	1,862	1,881	1,859	1,870	+0.43%	17,600	-	+2.19%	-	-
08/31	1,871	1,878	1,860	1,862	-0.48%	13,700	-	+1.8%	-	-
08/28	1,867	1,873	1,860	1,871	+0.21%	19,300	-	+2.35%	-	-
08/27	1,860	1,870	1,855	1,867	+0.11%	14,500	-	+2.25%	-	-
08/26	1,853	1,865	1,853	1,865	+0.16%	16,400	-	+2.25%	-	-
08/25	1,863	1,866	1,850	1,862	+0.59%	20,500	-	+2.2%	-	-
08/24	1,842	1,865	1,842	1,851	+0.33%	23,600	-	+1.7%	-	-
08/21	1,831	1,883	1,830	1,845	+0.05%	43,700	-	+1.43%	-	-
08/20	1,836	1,845	1,827	1,844	+0.71%	22,000	-	+1.49%	-	-
08/19	1,812	1,832	1,812	1,831	+0.6%	21,300	-	+0.88%	-	-
08/18	1,809	1,828	1,805	1,820	+0.55%	20,200	-	+0.33%	-	-
08/17	1,831	1,833	1,810	1,810	-1.42%	12,600	-	-0.17%	-	-
08/14	1,824	1,837	1,812	1,836	+0.27%	21,700	-	+1.32%	-	-
08/13	1,814	1,831	1,808	1,831	+0.77%	21,600	-	+1.1%	-	-
08/12	1,820	1,820	1,800	1,817	+0.28%	19,800	-	+0.44%	-	-
08/10	1,796	1,812	1,784	1,812	+0.83%	11,500	-	+0.28%	-	-
08/07	1,770	1,803	1,764	1,797	+1.64%	21,800	-	-0.44%	-	-
08/06	1,754	1,775	1,745	1,768	+1.38%	28,100	-	-1.94%	-	-
08/05	1,756	1,773	1,741	1,744	-1.19%	21,900	-	-3.22%	-	-
08/04	1,805	1,805	1,765	1,765	-1.78%	25,000	-	-2%	-	-
08/03	1,818	1,818	1,788	1,797	-1.1%	22,500	-	-0.17%	-	-
07/31	1,847	1,847	1,816	1,817	-2.1%	16,800	-	+1.06%	-	-
07/30	1,877	1,877	1,845	1,856	-1.22%	23,700	-	+3.46%	-	-
07/29	1,835	1,879	1,831	1,879	+2.4%	36,000	-	+5.09%	-	-
07/28	1,845	1,865	1,817	1,835	-0.7%	34,400	-	+2.97%	-	-
07/27	1,867	1,874	1,848	1,848	+0.93%	66,900	-	+4%	-	-
07/24	1,821	1,845	1,770	1,831	+0.66%	93,500	-	+3.27%	-	-
07/23	1,822	1,822	1,805	1,819	+0.11%	6,700	-	+2.83%	-	-
07/22	1,826	1,826	1,803	1,817	+0.11%	12,400	-	+2.95%	-	-
07/21	1,826	1,844	1,810	1,815	-0.55%	25,400	-	+3.01%	-	-
07/17	1,795	1,826	1,795	1,825	+1.16%	21,900	-	+3.69%	-	-
07/16	1,804	1,819	1,798	1,804	0%	9,800	-	+2.62%	-	-
07/15	1,798	1,805	1,796	1,804	+0.33%	9,600	-	+2.73%	-	-
07/14	1,801	1,815	1,798	1,798	-0.17%	16,500	-	+2.51%	-	-
07/13	1,809	1,816	1,800	1,801	-0.28%	11,000	-	+2.86%	-	-
07/10	1,803	1,812	1,786	1,806	+1.12%	22,400	-	+3.32%	-	-
07/09	1,797	1,800	1,786	1,786	-0.61%	9,600	-	+2.47%	-	-
07/08	1,786	1,808	1,786	1,797	+0.79%	16,300	-	+3.28%	-	-
07/07	1,771	1,792	1,771	1,783	+0.17%	13,500	-	+2.71%	-	-
07/06	1,772	1,780	1,768	1,780	+1.6%	15,500	-	+2.71%	-	-
07/03	1,753	1,771	1,752	1,752	+0.23%	16,300	-	+1.27%	-	-
07/02	1,740	1,758	1,739	1,748	+0.98%	20,300	-	+1.1%	-	-
07/01	1,739	1,740	1,729	1,731	-0.46%	7,300	-	+0.12%	-	-
06/30	1,759	1,759	1,727	1,739	-0.11%	15,200	-	+0.58%	-	-
06/29	1,732	1,753	1,732	1,741	+0.58%	32,500	-	+0.75%	-	-
06/26	1,717	1,734	1,715	1,731	+0.82%	17,700	-	+0.17%	-	-
06/25	1,722	1,728	1,714	1,717	-0.35%	15,900	-	-0.69%	-	-
06/24	1,713	1,726	1,713	1,723	0%	13,300	-	-0.4%	-	-
06/23	1,716	1,727	1,710	1,723	+0.41%	18,800	-	-0.52%	-	-
06/22	1,734	1,739	1,708	1,716	-1.04%	22,900	-	-1.04%	-	-
06/19	1,742	1,742	1,723	1,734	+0.35%	20,600	-	-0.12%	-	-
06/18	1,736	1,745	1,722	1,728	-0.46%	17,100	-	-0.63%	-	-
06/17	1,745	1,759	1,734	1,736	-0.46%	29,300	-	-0.34%	-	-
06/16	1,750	1,754	1,730	1,744	-0.29%	21,200	-	-0.06%	-	-
06/15	1,761	1,771	1,744	1,749	-1.13%	21,700	-	+0.06%	-	-
06/12	1,762	1,773	1,756	1,769	+0.4%	27,400	-	+1.09%	-	-
06/11	1,751	1,762	1,746	1,762	+0.74%	14,400	-	+0.57%	-	-
06/10	1,735	1,750	1,728	1,749	+1.1%	17,000	-	-0.29%	-	-
06/09	1,715	1,740	1,715	1,730	+0.93%	22,200	-	-1.48%	-	-
06/08	1,700	1,722	1,700	1,714	+0.59%	16,900	-	-2.56%	-	-
06/05	1,694	1,730	1,694	1,704	+0.71%	18,300	-	-3.35%	-	-
06/04	1,697	1,704	1,691	1,692	-0.99%	14,300	-	-4.24%	-	-
06/03	1,698	1,709	1,688	1,709	+0.71%	24,100	-	-3.56%	-	-
06/02	1,715	1,718	1,697	1,697	-1.11%	30,900	-	-4.45%	-	-
06/01	1,730	1,731	1,712	1,716	-0.75%	24,700	-	-3.6%	-	-
05/29	1,750	1,750	1,729	1,729	-0.29%	12,400	-	-3.08%	-	-
05/28	1,727	1,739	1,716	1,734	+0.41%	21,200	-	-3.07%	-	-
05/27	1,725	1,731	1,715	1,727	+0.12%	19,400	-	-3.68%	-	-
05/26	1,737	1,738	1,721	1,725	-0.69%	15,600	-	-4.06%	-	-
05/25	1,770	1,770	1,726	1,737	-1.14%	27,600	-	-3.66%	-	-
05/22	1,752	1,757	1,744	1,757	+0.29%	18,000	-	-2.71%	-	-
05/21	1,778	1,778	1,752	1,752	-0.62%	16,500	-	-3.26%	-	-
05/20	1,776	1,779	1,751	1,763	-0.73%	21,800	-	-2.87%	-	-
05/19	1,759	1,784	1,758	1,776	+1.02%	18,300	-	-2.36%	-	-
05/18	1,810	1,810	1,757	1,758	-2.82%	47,300	-	-3.62%	-	-
05/15	1,824	1,840	1,806	1,809	+0.28%	28,600	-	-1.04%	-	-
05/14	1,815	1,822	1,804	1,804	-1.42%	7,700	-	-1.47%	-	-
05/13	1,805	1,834	1,805	1,830	+0.77%	13,400	-	-0.16%	-	-
05/12	1,803	1,819	1,803	1,816	+0.89%	9,900	-	-1.04%	-	-
05/11	1,796	1,810	1,791	1,800	-0.17%	18,300	-	-2.01%	-	-
05/08	1,810	1,820	1,797	1,803	-0.83%	17,400	-	-1.96%	-	-
05/07	1,811	1,825	1,806	1,818	+0.39%	13,300	-	-1.3%	-	-
05/01	1,805	1,813	1,795	1,811	+0.28%	23,400	-	-1.95%	-	-
04/30	1,805	1,815	1,800	1,806	+0.06%	15,400	-	-2.48%	-	-
04/28	1,800	1,815	1,800	1,805	+0.22%	23,100	-	-2.8%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,100 220 3/26 220 3/25	940 188 11/26	13,600 68,000 6/10	-	-	142億3397万 3/31
2011年 3月期	1,065 213 4/30 213 4/28	715 143 3/15	37,600 188,000 12/15	148億6194万	99億7773万	118億6164万 3/31
2012年 3月期	895 179 3/27 179 3/26 他4件	740 148 8/9	18,600 93,000 4/12	124億8961万	103億2661万	117億2209万 3/30
2013年 3月期	960 192 3/25	755 151 10/4	17,200 86,000 3/25	133億9668万	105億3593万	122億8029万 3/29
2014年 3月期	1,020 204 5/29	840 168 4/4	42,000 210,000 10/30	142億3397万	117億2209万	128億4704万 3/31
2015年 3月期	1,300 260 3/19	895 179 5/14	29,000 145,000 3/18	181億4134万	124億8961万	153億668万 3/31
2016年 3月期	1,310 262 4/28	1,020 204 2/12	46,400 232,000 4/28	182億8089万	142億3397万	143億4987万 3/31
2017年 3月期	1,194 2,387 3/28	1,000 200 7/19 200 7/15 他7件	38,800 19,400 12/12	166億5514万	139億5488万	154億3544万 3/31
2018年 3月期	1,225 2,450 1/26	1,055 2,110 4/14	127,200 63,600 1/26	170億9472万	147億2239万	148億8748万 3/30
2019年 3月期	1,120 2,240 6/20	973 1,946 12/25	19,800 9,900 6/20	156億2946万	135億7809万	140億4231万 3/29
2020年 3月期	1,209 3/27	999 1,998 6/14 1,998 6/13	53,400 3/27	168億7144万	139億4092万	148億669万 3/31
2021年 3月期	3,120 3/29	1,035 4/6	989,000 2/25	435億3922万	144億4330万	362億6208万 3/31
2022年 3月期	2,750 4/1	1,900 1/27	211,100 7/30	383億7592万	265億1427万	285億730万 3/31
2023年 3月期	2,130 4/5 4/1	1,635 11/4	81,900 7/21	297億2389万	228億1622万	255億1760万 3/31
2024年 3月期	2,281 1/11	1,878 4/10	271,700 4/27	318億3108万	262億726万	277億2710万 3/29
2025年 3月期	2,110 4/1	1,671 10/25	112,300 3/27	294億4479万	233億1860万	222億4564万 3/31
2026年 3月期	2,230 8/22	1,539 4/7	429,500 1/23	311億1938万	214億7656万	234億5388万 3/31
最新	1,854 2026/9/25		16,100	244億8907万

ブルドックソース（2804）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート