| 2026 |
| 03/11 | 1,780 | 1,790 | 1,757 | 1,762 | -0.06% | 673,800 | 3315億1378万 | +0.06% |
| 03/10 | 1,786 | 1,790 | 1,753 | 1,763 | +0.51% | 471,900 | 3317億193万 | +0.23% |
| 03/09 | （IR情報）16:00 ビックカメラが「健康経営優良法人2026（ホワイト500）」に４年連続認定 |
| 03/09 | 1,755 | 1,760 | 1,722 | 1,754 | +0.92% | 746,400 | 3300億861万 | -0.17% |
| 03/06 | 1,722 | 1,740 | 1,706 | 1,738 | +0.75% | 319,400 | 3269億9827万 | -0.97% |
| 03/05 | 1,757 | 1,763 | 1,720 | 1,725 | +0.12% | 406,500 | 3245億5237万 | -1.65% |
| 03/04 | 1,724 | 1,738 | 1,692 | 1,723 | -0.4% | 590,700 | 3241億7608万 | -1.82% |
| 03/03 | 1,790 | 1,790 | 1,730 | 1,730 | -3.41% | 644,000 | 3254億9310万 | -1.48% |
| 03/03 | （空売り報告）BNP Paribas Financial Markets SNC 1,174,977株（0.62%）+0.12% |
| 03/02 | 1,769 | 1,805 | 1,765 | 1,791 | -0.78% | 569,800 | 3369億7003万 | +1.88% |
| 02/27 | （IR情報）15:30 「統合報告書2025」発行に関するお知らせ |
| 02/27 | 1,788 | 1,807 | 1,752 | 1,805 | +2.5% | 1,120,200 | 3396億407万 | +2.73% |
| 02/26 | 1,775 | 1,776 | 1,755 | 1,761 | -2.11% | 2,169,900 | 3313億2564万 | +0.34% |
| 02/25 | 1,781 | 1,808 | 1,777 | 1,799 | +0.95% | 3,221,200 | 3384億7520万 | +2.51% |
| 02/24 | 1,781 | 1,793 | 1,773 | 1,782 | +0.06% | 1,874,700 | 3352億7671万 | +1.6% |
| 02/24 | （空売り報告）BNP Paribas Financial Markets SNC 943,677株（0.5%）再IN |
| 02/20 | 1,775 | 1,795 | 1,766 | 1,781 | -0.17% | 1,109,700 | 3350億8856万 | +1.6% |
| 02/19 | 1,780 | 1,801 | 1,759 | 1,784 | +0.34% | 1,403,900 | 3356億5300万 | +1.83% |
| 02/18 | 1,770 | 1,778 | 1,768 | 1,778 | +1.08% | 673,500 | 3345億2412万 | +1.48% |
| 02/17 | 1,748 | 1,765 | 1,743 | 1,759 | +1.15% | 590,800 | 3309億4934万 | +0.57% |
| 02/16 | 1,755 | 1,765 | 1,733 | 1,739 | -1.42% | 1,034,100 | 3271億8642万 | -0.46% |
| 02/13 | 1,797 | 1,797 | 1,759 | 1,764 | -1.18% | 923,100 | 3318億9008万 | +1.09% |
| 02/12 | 1,781 | 1,789 | 1,776 | 1,785 | +0.56% | 1,235,200 | 3358億4115万 | +2.41% |
| 02/10 | 1,758 | 1,782 | 1,753 | 1,775 | +1.6% | 662,400 | 3339億5968万 | +2.01% |
| 02/09 | 1,768 | 1,768 | 1,740 | 1,747 | +0.23% | 689,200 | 3286億9159万 | +0.63% |
| 02/06 | 1,756 | 1,760 | 1,730 | 1,743 | -0.57% | 539,600 | 3279億3900万 | +0.52% |
| 02/05 | 1,760 | 1,771 | 1,744 | 1,753 | +1.21% | 627,300 | 3298億2047万 | +1.21% |
| 02/04 | 1,735 | 1,747 | 1,729 | 1,732 | -0.69% | 473,700 | 3258億6939万 | +0.12% |
| 02/03 | 1,730 | 1,746 | 1,719 | 1,744 | +1.75% | 493,600 | 3281億2715万 | +0.87% |
| 02/02 | 1,730 | 1,736 | 1,711 | 1,714 | -0.23% | 502,500 | 3224億8276万 | -0.7% |
| 01/30 | 1,717 | 1,719 | 1,699 | 1,718 | +0.88% | 530,900 | 3232億3535万 | -0.35% |
| 01/29 | 1,701 | 1,712 | 1,685 | 1,703 | -0.58% | 598,600 | 3204億1315万 | -1.05% |
| 01/28 | 1,745 | 1,746 | 1,713 | 1,713 | -2.39% | 366,100 | 3222億9461万 | -0.35% |
| 01/27 | 1,753 | 1,760 | 1,741 | 1,755 | -0.06% | 382,900 | 3301億9676万 | +2.27% |
| 01/26 | 1,765 | 1,773 | 1,751 | 1,756 | -0.62% | 349,900 | 3303億8490万 | +2.63% |
| 01/23 | 1,756 | 1,774 | 1,754 | 1,767 | +0.57% | 262,400 | 3324億5451万 | +3.58% |
| 01/22 | 1,769 | 1,777 | 1,756 | 1,757 | -0.11% | 363,200 | 3305億7305万 | +3.35% |
| 01/21 | 1,767 | 1,777 | 1,751 | 1,759 | -1.18% | 364,300 | 3309億4934万 | +3.9% |
| 01/20 | 1,759 | 1,788 | 1,754 | 1,780 | +1.08% | 434,600 | 3349億42万 | +5.58% |
| 01/19 | 1,763 | 1,788 | 1,752 | 1,761 | +0.06% | 440,000 | 3313億2564万 | +4.95% |
| 01/16 | 1,759 | 1,767 | 1,744 | 1,760 | -0.23% | 506,800 | 3311億3749万 | +5.33% |
| 01/15 | 1,773 | 1,789 | 1,745 | 1,764 | -0.45% | 974,100 | 3318億9008万 | +6.07% |
| 01/14 | （IR情報）15:30 （訂正）「2026年1月30日（金）オープン！！ ビックカメラが手掛ける新業態「ビックカメラSelect札幌狸小路店」」の一部訂正について |
| 01/14 | （IR情報）12:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）10:00 2026年1月30日（金）オープン！！ ビックカメラが手掛ける新業態「ビックカメラSelect札幌狸小路店」～地域のニーズを捉え厳選した品揃え～ |
| 01/14 | 1,720 | 1,802 | 1,692 | 1,772 | +3.38% | 2,115,200 | 3333億9525万 | +7.07% |
| 01/13 | 1,730 | 1,745 | 1,714 | 1,714 | +0.53% | 752,100 | 3224億8276万 | +4.07% |
| 01/09 | 1,700 | 1,721 | 1,699 | 1,705 | +0.83% | 471,200 | 3207億8944万 | +3.9% |
| 01/08 | 1,710 | 1,718 | 1,689 | 1,691 | -1.57% | 480,900 | 3181億5540万 | +3.43% |
| 01/07 | 1,695 | 1,721 | 1,683 | 1,718 | +1.18% | 555,100 | 3232億3535万 | +5.4% |
| 01/06 | 1,690 | 1,706 | 1,687 | 1,698 | +0.77% | 608,100 | 3194億7242万 | +4.49% |
| 01/05 | 1,682 | 1,688 | 1,667 | 1,685 | +0.18% | 533,600 | 3170億2652万 | +3.95% |
| 2025 |
| 12/30 | 1,699 | 1,705 | 1,681 | 1,682 | -0.88% | 388,300 | 3164億6208万 | +4.02% |
| 12/29 | 1,707 | 1,709 | 1,678 | 1,697 | -0.59% | 485,300 | 3192億8427万 | +5.21% |
| 12/26 | 1,699 | 1,712 | 1,695 | 1,707 | +0.47% | 435,600 | 3211億6574万 | +6.16% |
| 12/25 | 1,690 | 1,699 | 1,680 | 1,699 | +1.13% | 363,000 | 3196億6057万 | +6.05% |
| 12/24 | 1,667 | 1,692 | 1,666 | 1,680 | +0.78% | 499,700 | 3160億8579万 | +5.26% |
| 12/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/23 | 1,633 | 1,679 | 1,631 | 1,667 | +1.83% | 561,400 | 3136億3988万 | +4.84% |
| 12/22 | 1,645 | 1,648 | 1,625 | 1,637 | -0.73% | 493,000 | 3079億9549万 | +3.28% |
| 12/19 | 1,638 | 1,658 | 1,635 | 1,649 | +0.12% | 517,800 | 3102億5325万 | +4.17% |
| 12/18 | 1,631 | 1,654 | 1,624 | 1,647 | +1.29% | 474,200 | 3098億7696万 | +4.31% |
| 12/17 | 1,618 | 1,630 | 1,598 | 1,626 | -0.49% | 585,200 | 3059億2589万 | +3.11% |
| 12/17 | （IR情報）9:00 「ビックカメラ IT tower TOKYO 店」（仮称） 2025年3月14日（土）オープン決定！！ ～ライフスタイルと家電の発信拠点～ |
| 12/16 | 1,620 | 1,646 | 1,610 | 1,634 | +1.11% | 581,800 | 3074億3106万 | +3.81% |
| 12/15 | 1,597 | 1,621 | 1,594 | 1,616 | +1.76% | 617,200 | 3040億4442万 | +2.8% |
| 12/12 | 1,587 | 1,589 | 1,578 | 1,588 | +0.89% | 287,200 | 2987億7633万 | +1.21% |
| 12/11 | （IR情報）15:30 CDP2025 気候変動分野における最高評価「Ａリスト」企業初選定のお知らせ |
| 12/11 | 1,599 | 1,599 | 1,574 | 1,574 | -0.88% | 213,200 | 2961億4228万 | +0.45% |
| 12/10 | 1,577 | 1,599 | 1,574 | 1,588 | +1.28% | 316,600 | 2987億7633万 | +1.4% |
| 12/09 | 1,580 | 1,583 | 1,554 | 1,568 | -0.76% | 354,900 | 2950億1340万 | +0.19% |
| 12/08 | 1,568 | 1,589 | 1,559 | 1,580 | +1.48% | 398,800 | 2972億7116万 | +1.02% |
| 12/05 | 1,559 | 1,570 | 1,553 | 1,557 | -0.64% | 360,100 | 2929億4379万 | -0.38% |
| 12/04 | 1,556 | 1,573 | 1,549 | 1,567 | +0.9% | 492,500 | 2948億2525万 | +0.32% |
| 12/03 | 1,568 | 1,568 | 1,552 | 1,553 | -1.02% | 356,500 | 2921億9121万 | -0.64% |
| 12/02 | 1,566 | 1,574 | 1,563 | 1,569 | +0.26% | 237,000 | 2952億155万 | +0.26% |
| 12/01 | 1,600 | 1,605 | 1,565 | 1,565 | -2.13% | 532,200 | 2944億4896万 | -0.06% |
| 11/28 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/28 | 1,591 | 1,599 | 1,587 | 1,599 | +1.07% | 375,600 | 3008億4594万 | +1.85% |
| 11/27 | 1,590 | 1,594 | 1,580 | 1,582 | -0.63% | 397,400 | 2976億4745万 | +0.76% |
| 11/26 | 1,580 | 1,598 | 1,580 | 1,592 | +1.14% | 655,200 | 2995億2891万 | +1.47% |
| 11/25 | 1,590 | 1,590 | 1,566 | 1,574 | -0.51% | 522,300 | 2961億4228万 | +0.38% |
| 11/21 | 1,555 | 1,583 | 1,551 | 1,582 | +1.74% | 524,600 | 2976億4745万 | +0.89% |
| 11/20 | 1,549 | 1,559 | 1,546 | 1,555 | +0.45% | 334,000 | 2925億6750万 | -0.77% |
| 11/19 | 1,540 | 1,555 | 1,538 | 1,548 | +0.72% | 333,900 | 2912億5047万 | -1.28% |
| 11/18 | 1,544 | 1,555 | 1,533 | 1,537 | -0.39% | 474,800 | 2891億8086万 | -2.04% |
| 11/17 | 1,551 | 1,557 | 1,512 | 1,543 | -1.72% | 945,900 | 2903億974万 | -1.78% |
| 11/14 | （IR情報）17:00 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 11/14 | 1,572 | 1,584 | 1,566 | 1,570 | -0.13% | 418,500 | 2953億8969万 | -0.38% |
| 11/13 | 1,585 | 1,589 | 1,571 | 1,572 | -0.76% | 388,000 | 2957億6598万 | -0.38% |
| 11/12 | 1,562 | 1,585 | 1,562 | 1,584 | +1.73% | 560,500 | 2980億2374万 | +0.25% |
| 11/12 | （空売り報告）BNP Paribas Financial Markets SNC 879,177株（0.46%）-0.04%義務消失 |
| 11/11 | 1,571 | 1,571 | 1,537 | 1,557 | -0.95% | 565,000 | 2929億4379万 | -1.58% |
| 11/10 | 1,563 | 1,572 | 1,547 | 1,572 | +1.09% | 493,700 | 2957億6598万 | -0.69% |
| 11/10 | （空売り報告）BNP Paribas Financial Markets SNC 944,077株（0.5%）再IN |
| 11/07 | 1,543 | 1,556 | 1,536 | 1,555 | +1.11% | 553,000 | 2925億6750万 | -1.83% |
| 11/06 | 1,547 | 1,553 | 1,536 | 1,538 | -0.71% | 444,300 | 2893億6901万 | -2.97% |
| 11/06 | （空売り報告）BNP Paribas Financial Markets SNC 936,277株（0.49%）-0.08%義務消失 |
| 11/05 | 1,546 | 1,560 | 1,541 | 1,549 | +0.19% | 545,200 | 2914億3862万 | -2.52% |
| 11/04 | 1,555 | 1,560 | 1,541 | 1,546 | -0.71% | 561,600 | 2908億7418万 | -2.95% |
| 10/31 | 1,558 | 1,566 | 1,555 | 1,557 | +0.39% | 347,800 | 2929億4379万 | -2.63% |
| 10/30 | 1,542 | 1,554 | 1,541 | 1,551 | +1.04% | 520,800 | 2918億1491万 | -3.3% |
| 10/29 | 1,580 | 1,583 | 1,533 | 1,535 | -3.34% | 855,400 | 2888億457万 | -4.6% |
| 10/28 | 1,603 | 1,614 | 1,588 | 1,588 | -1% | 624,300 | 2987億7633万 | -1.61% |
| 10/27 | 1,610 | 1,625 | 1,600 | 1,604 | -0.12% | 567,200 | 3017億8667万 | -0.87% |
| 10/27 | （空売り報告）BNP Paribas Financial Markets SNC 1,080,977株（0.57%）再IN |
| 10/24 | 1,651 | 1,652 | 1,606 | 1,606 | -2.73% | 658,400 | 3021億6296万 | -0.99% |
| 10/23 | 1,608 | 1,664 | 1,602 | 1,651 | +3.51% | 1,013,400 | 3106億2954万 | +1.54% |
| 10/22 | 1,575 | 1,605 | 1,575 | 1,595 | +1.46% | 651,300 | 3000億9335万 | -2.03% |
| 10/21 | 1,562 | 1,582 | 1,561 | 1,572 | +0.45% | 505,900 | 2957億6598万 | -3.62% |
| 10/20 | （IR情報）15:30 株式報酬型ストック・オプション(新株予約権)の発行について |
| 10/20 | 1,569 | 1,572 | 1,559 | 1,565 | +0.32% | 395,100 | 2944億4896万 | -4.34% |
| 10/17 | 1,561 | 1,570 | 1,555 | 1,560 | -0.45% | 510,300 | 2935億823万 | -4.94% |
| 10/16 | 1,572 | 1,582 | 1,556 | 1,567 | -0.63% | 538,700 | 2948億2525万 | -4.74% |
| 10/15 | 1,593 | 1,597 | 1,569 | 1,577 | +0.06% | 699,600 | 2967億672万 | -4.37% |
| 10/14 | 1,578 | 1,607 | 1,564 | 1,576 | -0.38% | 1,230,500 | 2965億1857万 | -4.54% |
| 10/10 | （IR情報）12:00 個別業績の前期実績との差異及び剰余金の配当(増配)に関するお知らせ |
| 10/10 | （IR情報）12:00 2025年8月期決算短信〔日本基準〕(連結) |
| 10/10 | 1,645 | 1,650 | 1,581 | 1,582 | -5.1% | 1,548,700 | 2976億4745万 | -4.3% |
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。
