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
09/25	1,727	1,744	1,725	1,735	+0.58%	623,200	-	-1.2%
09/24	1,719	1,745	1,716	1,725	+0.12%	698,000	-	-1.77%
09/18	1,752	1,754	1,721	1,723	-2.1%	1,699,300	-	-1.82%
09/17	1,756	1,774	1,751	1,760	+0.23%	393,900	-	+0.28%
09/16	1,758	1,772	1,755	1,756	0%	387,200	-	+0.11%
09/15	1,769	1,772	1,746	1,756	+0.34%	388,800	-	+0.17%
09/14	1,721	1,750	1,714	1,750	+2.34%	492,500	-	-0.11%
09/11	1,691	1,723	1,690	1,710	+0.18%	507,900	-	-2.29%
09/10	1,680	1,707	1,668	1,707	+0.89%	496,700	-	-2.4%
09/09	1,700	1,711	1,680	1,692	-1.23%	587,300	-	-3.2%
09/08	1,738	1,756	1,710	1,713	-0.46%	522,400	-	-2%
09/07	1,732	1,745	1,716	1,721	-1.54%	452,000	-	-1.6%
09/04	1,743	1,764	1,726	1,748	+0.23%	429,700	-	-0.11%
09/03	1,740	1,765	1,730	1,744	-0.4%	524,000	-	-0.46%
09/02	1,781	1,788	1,746	1,751	-2.51%	534,300	-	-0.28%
09/01	1,774	1,802	1,772	1,796	+0.84%	589,300	-	+2.16%
08/31	1,786	1,792	1,763	1,781	-0.17%	781,500	-	+1.42%
08/28	（IR情報）15:30 代表取締役の異動(追加)に関するお知らせ
08/28	1,770	1,784	1,743	1,784	-0.61%	2,575,600	-	+1.71%
08/27	1,805	1,826	1,786	1,795	-0.94%	3,639,000	-	+2.51%
08/26	1,804	1,824	1,802	1,812	+0.44%	1,497,400	-	+3.72%
08/25	（IR情報）15:30 TNFD提言に基づく自然関連情報開示について
08/25	1,813	1,818	1,797	1,804	+0.39%	1,213,000	-	+3.5%
08/24	1,797	1,809	1,786	1,797	+0.39%	1,322,900	-	+3.39%
08/21	1,791	1,816	1,788	1,790	-0.5%	1,201,800	-	+3.35%
08/20	1,755	1,799	1,755	1,799	+2.98%	1,389,900	-	+4.29%
08/19	1,740	1,754	1,719	1,747	+0.98%	927,000	-	+1.63%
08/18	1,715	1,740	1,704	1,730	+0.82%	952,200	-	+0.93%
08/17	1,730	1,738	1,716	1,716	-0.69%	1,099,600	-	+0.29%
08/14	1,712	1,736	1,709	1,728	+0.35%	986,100	-	+1.17%
08/13	1,728	1,737	1,719	1,722	-0.63%	1,008,200	-	+0.94%
08/12	1,728	1,737	1,708	1,733	+0.7%	1,001,400	-	+1.7%
08/10	1,711	1,730	1,695	1,721	+0.64%	832,200	-	+1.24%
08/07	1,702	1,716	1,691	1,710	+1.3%	776,700	-	+0.83%
08/06	（IR情報）10:00 ビックカメラ浦和西口店 2026年8月29日（土）オープン！！～浦和ライフを輝かせる“タマリバ”～
08/06	1,679	1,698	1,671	1,688	+0.36%	882,600	-	-0.24%
08/05	1,689	1,703	1,669	1,682	-0.36%	668,900	-	-0.41%
08/04	1,736	1,736	1,686	1,688	-2.93%	777,800	-	0%
08/03	1,738	1,759	1,719	1,739	-0.29%	718,600	-	+3.08%
07/31	1,773	1,786	1,738	1,744	-3.49%	657,000	-	+3.62%
07/30	1,848	1,849	1,788	1,807	-1.69%	742,700	-	+7.69%
07/29	1,818	1,856	1,792	1,838	+2.68%	831,700	-	+9.99%
07/28	1,771	1,796	1,753	1,790	+1.76%	540,900	-	+7.7%
07/27	1,739	1,759	1,726	1,759	+2.27%	518,800	-	+6.16%
07/24	1,702	1,722	1,699	1,720	+0.7%	506,700	-	+3.99%
07/23	1,705	1,717	1,698	1,708	+0.18%	389,200	-	+3.39%
07/22	1,697	1,712	1,681	1,705	-0.64%	508,100	-	+3.21%
07/21	1,665	1,723	1,665	1,716	+3.25%	820,500	-	+3.87%
07/17	1,659	1,684	1,653	1,662	+0.79%	680,600	-	+0.61%
07/16	1,640	1,661	1,635	1,649	+0.98%	606,400	-	-0.42%
07/15	1,657	1,660	1,630	1,633	-0.61%	960,000	-	-1.74%
07/14	（IR情報）12:00 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/14	1,676	1,707	1,621	1,643	+0.8%	1,644,400	-	-1.5%
07/13	1,644	1,648	1,622	1,630	-0.67%	617,600	-	-2.57%
07/10	（IR情報）15:30 ESG投資指数「FTSE4Good Index Series」及び「FTSE JPX Blossom Japan Index」の構成銘柄に継続選定～ FTSE Russell ESGスコアは3.5点から4.1点へ向上～
07/10	1,652	1,660	1,641	1,641	-0.67%	452,300	-	-2.21%
07/09	1,666	1,667	1,652	1,652	-0.9%	399,600	-	-1.78%
07/08	1,668	1,677	1,662	1,667	+0.18%	376,600	-	-1.24%
07/07	1,640	1,678	1,634	1,664	+1.71%	533,100	-	-1.71%
07/06	1,637	1,650	1,636	1,636	+0.12%	439,500	-	-3.65%
07/03	1,634	1,653	1,626	1,634	+1.3%	497,600	-	-4%
07/02	1,595	1,624	1,584	1,613	+0.44%	697,900	-	-5.56%
07/01	1,653	1,655	1,597	1,606	-2.84%	720,600	-	-6.3%
06/30	1,665	1,669	1,644	1,653	-0.24%	410,800	-	-3.84%
06/29	1,643	1,667	1,638	1,657	+1.16%	526,000	-	-3.72%
06/26	1,637	1,650	1,626	1,638	+0.49%	342,800	-	-5.04%
06/25	1,646	1,648	1,628	1,630	+0.12%	349,800	-	-5.78%
06/24	1,626	1,635	1,614	1,628	+0.12%	355,100	-	-6.11%
06/23	1,645	1,645	1,617	1,626	-1.22%	467,400	-	-6.5%
06/22	1,700	1,700	1,645	1,646	-3.23%	443,500	-	-5.67%
06/19	1,665	1,702	1,659	1,701	+2.1%	719,400	-	-2.74%
06/18	1,695	1,697	1,664	1,666	-2.12%	466,600	-	-4.8%
06/17	1,715	1,727	1,694	1,702	0%	274,200	-	-2.74%
06/16	1,720	1,726	1,696	1,702	-1.79%	453,900	-	-2.74%
06/15	1,750	1,755	1,733	1,733	-1.08%	450,500	-	-0.86%
06/12	1,777	1,786	1,742	1,752	-1.9%	475,900	-	+0.4%
06/11	1,792	1,795	1,763	1,786	-0.17%	366,600	-	+2.64%
06/10	1,779	1,802	1,779	1,789	+1.47%	295,700	-	+3.23%
06/09	1,774	1,792	1,755	1,763	+0.06%	336,700	-	+2.2%
06/08	1,758	1,787	1,743	1,762	+0.34%	466,200	-	+2.5%
06/05	（IR情報）14:00 ビックカメラ新宿東口店に「ゴルフパートナー」をオープン～中古クラブの販売・買取、インドアスクールも開校～
06/05	1,797	1,812	1,745	1,756	-2.12%	453,200	-	+2.45%
06/04	1,790	1,804	1,764	1,794	+0.22%	405,800	-	+5.04%
06/03	1,781	1,799	1,772	1,790	+0.51%	299,400	-	+5.17%
06/02	1,752	1,792	1,742	1,781	+1.66%	513,900	-	+5.01%
06/01	1,776	1,777	1,730	1,752	-1.46%	414,300	-	+3.61%
05/29	1,760	1,789	1,760	1,778	+1.2%	426,100	-	+5.27%
05/28	1,731	1,757	1,717	1,757	+1.86%	339,700	-	+4.21%
05/27	1,718	1,728	1,704	1,725	+0.29%	298,700	-	+2.37%
05/26	1,740	1,740	1,710	1,720	-1.26%	386,100	-	+2.08%
05/25	1,745	1,793	1,736	1,742	-1.02%	791,500	-	+3.32%
05/22	1,730	1,760	1,715	1,760	+1.56%	378,800	-	+4.45%
05/21	1,760	1,760	1,733	1,733	-1.87%	479,100	-	+2.85%
05/20	（IR情報）15:30 CDP2025 サプライヤーエンゲージメント評価における最高評価「サプライヤーエンゲージメント・リーダー」初選定のお知らせ
05/20	1,775	1,800	1,745	1,766	-0.39%	521,000	-	+4.74%
05/19	1,742	1,775	1,736	1,773	+2.25%	446,600	-	+4.97%
05/18	1,724	1,737	1,705	1,734	+0.58%	451,000	-	+2.48%
05/15	1,697	1,728	1,683	1,724	+2.19%	590,200	-	+1.65%
05/14	1,678	1,699	1,670	1,687	+0.42%	353,200	-	-0.76%
05/13	1,683	1,696	1,667	1,680	+0.6%	579,700	-	-1.41%
05/12	1,658	1,683	1,653	1,670	+0.72%	668,300	-	-2.17%
05/11	1,623	1,660	1,622	1,658	+2.54%	726,400	-	-3.04%
05/08	1,614	1,630	1,589	1,617	+0.81%	603,200	-	-5.6%
05/07	1,591	1,610	1,582	1,604	+0.25%	672,200	-	-6.64%
05/01	1,612	1,620	1,593	1,600	-1.3%	371,700	-	-7.14%
04/30	1,610	1,629	1,595	1,621	-0.06%	548,200	-	-6.19%
04/28	1,637	1,643	1,616	1,622	-0.06%	1,785,400	-	-6.41%

ビックカメラ（3048）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート