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
10/06	143	143	142	142	+0.71%	2,500	-	-0.7%
10/05	141	143	141	141	0%	5,400	-	-1.4%
10/02	142	143	141	141	-0.7%	7,500	-	-1.4%
10/01	142	143	140	142	0%	13,000	-	-0.7%
09/30	142	142	141	142	+0.71%	3,700	-	-0.7%
09/29	142	143	141	141	-0.7%	4,900	-	-1.4%
09/28	143	145	142	142	-0.7%	8,200	-	-0.7%
09/25	143	146	142	143	0%	16,800	-	-0.69%
09/24	143	144	141	143	+0.7%	7,200	-	-0.69%
09/18	142	142	142	142	0%	2,200	-	-1.39%
09/17	141	143	140	142	+0.71%	8,100	-	-1.39%
09/16	141	141	139	141	0%	15,600	-	-2.08%
09/15	141	142	141	141	-0.7%	11,600	-	-2.08%
09/14	141	142	140	142	+1.43%	5,100	-	-1.39%
09/11	142	142	140	140	-1.41%	9,700	-	-2.78%
09/10	142	143	142	142	+0.71%	3,300	-	-1.39%
09/09	143	144	141	141	-2.08%	12,800	-	-2.08%
09/08	144	144	142	144	+1.41%	5,000	-	-0.69%
09/07	145	145	134	142	-2.07%	74,700	-	-2.07%
09/04	144	145	144	145	+0.69%	12,400	-	0%
09/03	145	146	144	144	-0.69%	21,600	-	-0.69%
09/02	145	146	144	145	0%	14,900	-	0%
09/01	145	147	145	145	-0.68%	36,900	-	0%
08/31	146	146	145	146	0%	10,600	-	+0.69%
08/28	145	146	145	146	+0.69%	20,800	-	+0.69%
08/27	145	146	145	145	-0.68%	4,900	-	0%
08/26	146	146	145	146	0%	10,000	-	+0.69%
08/25	144	146	144	146	+1.39%	24,300	-	+0.69%
08/24	144	145	144	144	0%	4,400	-	-0.69%
08/21	145	145	144	144	-0.69%	4,200	-	-0.69%
08/20	144	145	144	145	+0.69%	4,300	-	0%
08/19	144	145	143	144	0%	12,200	-	-0.69%
08/18	145	145	144	144	-1.37%	10,800	-	-0.69%
08/17	144	146	144	146	+1.39%	18,000	-	+0.69%
08/14	144	145	144	144	0%	11,000	-	-0.69%
08/13	144	145	143	144	-0.69%	23,600	-	-0.69%
08/12	144	145	142	145	+0.69%	26,000	-	0%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	144	145	144	144	0%	20,000	-	-0.69%
08/07	145	145	144	144	-0.69%	19,100	-	-1.37%
08/06	144	145	144	145	+0.69%	14,400	-	-0.68%
08/05	144	145	144	144	0%	25,300	-	-1.37%
08/04	144	145	144	144	0%	4,300	-	-1.37%
08/03	145	146	144	144	-1.37%	8,600	-	-1.37%
07/31	145	146	144	146	+1.39%	16,300	-	0%
07/30	144	144	144	144	0%	5,500	-	-1.37%
07/29	144	145	144	144	0%	5,300	-	-1.37%
07/28	145	147	144	144	-0.69%	19,100	-	-1.37%
07/27	144	145	144	145	0%	19,500	-	-1.36%
07/24	145	146	144	145	0%	3,900	-	-1.36%
07/23	145	146	145	145	0%	9,300	-	-1.36%
07/22	145	146	145	145	0%	7,100	-	-1.36%
07/21	145	147	145	145	-0.68%	7,300	-	-2.03%
07/17	145	146	144	146	+0.69%	35,200	-	-1.35%
07/16	146	147	145	145	-0.68%	16,700	-	-2.03%
07/15	146	147	146	146	0%	14,700	-	-1.35%
07/14	147	149	146	146	-0.68%	15,500	-	-1.35%
07/13	147	148	146	147	0%	16,200	-	-1.34%
07/10	146	147	146	147	+0.68%	12,100	-	-1.34%
07/09	147	147	146	146	-0.68%	6,900	-	-2.01%
07/08	148	148	146	147	-0.68%	14,700	-	-1.34%
07/07	149	149	147	148	-0.67%	13,900	-	-0.67%
07/06	149	149	147	149	0%	11,700	-	-0.67%
07/03	147	150	147	149	+1.36%	10,400	-	-0.67%
07/02	144	147	144	147	+2.08%	11,600	-	-2%
07/01	142	145	142	144	-2.04%	88,500	-	-5.26%
06/30	148	148	146	147	+0.68%	6,000	-	-3.92%
06/29	145	148	143	146	+0.69%	12,400	-	-4.58%
06/26	145	149	144	145	-2.03%	27,000	-	-5.23%
06/25	146	149	146	148	+2.07%	13,000	-	-3.9%
06/24	150	150	142	145	-3.33%	72,400	-	-5.84%
06/23	（IR情報）15:30 テナント「ミスターマックスフォルテ本庄店」新規オープンのお知らせ
06/23	152	152	150	150	-0.66%	6,800	-	-2.6%
06/22	152	152	151	151	-0.66%	27,100	-	-1.95%
06/19	152	154	151	152	+0.66%	5,200	-	-1.3%
06/18	151	153	151	151	0%	15,100	-	-1.95%
06/17	152	154	150	151	-0.66%	39,000	-	-1.95%
06/16	154	154	152	152	-0.65%	2,800	-	-1.3%
06/15	151	154	151	153	+1.32%	12,500	-	-0.65%
06/12	150	151	149	151	+0.67%	6,100	-	-2.58%
06/11	148	151	148	150	+0.67%	25,200	-	-3.23%
06/10	151	152	148	149	-0.67%	39,100	-	-3.87%
06/09	152	153	150	150	0%	31,000	-	-3.23%
06/08	150	152	149	150	-1.96%	43,600	-	-3.23%
06/05	152	155	151	153	0%	19,300	-	-1.92%
06/04	154	155	153	153	0%	6,700	-	-1.92%
06/03	153	155	153	153	0%	20,600	-	-3.16%
06/02	152	154	150	153	+1.32%	25,800	-	-3.16%
06/01	160	165	148	151	-5.63%	274,500	-	-4.43%
05/29	182	182	155	160	-13.04%	204,500	-	+0.63%
05/28	165	229	160	184	+2.22%	1,244,200	-	+15.72%
05/27	151	180	148	180	+19.21%	122,000	-	+13.21%
05/26	150	151	148	151	+0.67%	10,200	-	-4.43%
05/25	150	150	148	150	+0.67%	10,900	-	-5.66%
05/22	149	151	148	149	+0.68%	17,300	-	-6.88%
05/21	148	149	147	148	+1.37%	18,800	-	-8.07%
05/20	150	151	144	146	-2.67%	33,800	-	-9.88%
05/19	148	153	148	150	+1.35%	12,800	-	-7.98%
05/18	153	155	147	148	-3.27%	35,900	-	-9.2%
05/15	158	159	152	153	-3.16%	30,800	-	-6.71%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	158	160	154	158	-1.25%	37,100	-	-4.24%
05/13	155	160	153	160	+1.91%	34,300	-	-3.61%

バナーズ（3011）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート