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	2,848	2,868	2,781	2,859	+0.81%	86,700	-	+1.45%
09/29	2,841	2,848	2,807	2,836	-0.18%	73,900	-	+0.78%
09/28	2,811	2,866	2,800	2,841	+1.5%	85,500	-	+1.1%
09/25	2,811	2,827	2,776	2,799	-0.43%	61,000	-	-0.25%
09/24	2,796	2,828	2,773	2,811	+0.54%	65,800	-	+0.32%
09/18	2,790	2,807	2,736	2,796	-0.18%	88,600	-	-0.04%
09/17	17:00 組織変更および人事異動に関するお知らせ
09/17	2,787	2,836	2,779	2,801	+0.36%	48,500	-	+0.43%
09/16	2,821	2,835	2,790	2,791	-1.06%	43,100	-	+0.29%
09/15	2,817	2,837	2,805	2,821	+0.5%	37,100	-	+1.73%
09/14	2,810	2,861	2,785	2,807	+0.07%	57,700	-	+1.63%
09/11	2,770	2,837	2,768	2,805	+0.5%	67,200	-	+1.93%
09/10	2,806	2,821	2,772	2,791	-1.06%	75,600	-	+1.75%
09/09	2,850	2,871	2,821	2,821	-1.02%	67,700	-	+3.14%
09/08	2,805	2,853	2,791	2,850	+1.14%	46,600	-	+4.51%
09/07	2,849	2,849	2,804	2,818	-1.09%	47,500	-	+3.56%
09/04	2,800	2,879	2,794	2,849	+1.71%	68,400	-	+4.9%
09/03	2,839	2,842	2,787	2,801	-1.41%	78,900	-	+3.17%
09/02	2,876	2,888	2,837	2,841	-2.87%	77,500	-	+4.53%
09/01	2,890	2,931	2,860	2,925	+1.14%	87,300	-	+7.85%
08/31	2,841	2,912	2,813	2,892	+1.83%	85,900	-	+7.07%
08/28	2,728	2,850	2,703	2,840	+3.84%	65,700	-	+5.69%
08/27	2,742	2,765	2,725	2,735	-0.62%	44,400	-	+2.4%
08/26	2,778	2,787	2,740	2,752	-1.01%	49,800	-	+3.54%
08/25	2,799	2,812	2,776	2,780	-0.68%	42,600	-	+5.1%
08/24	2,785	2,825	2,779	2,799	+1.71%	89,400	-	+6.43%
08/21	2,720	2,763	2,710	2,752	+1.03%	59,900	-	+5.36%
08/20	2,770	2,805	2,710	2,724	-0.77%	84,400	-	+5.09%
08/19	2,720	2,774	2,709	2,745	+1.48%	87,500	-	+6.64%
08/18	2,654	2,722	2,621	2,705	+1.2%	76,100	-	+5.95%
08/17	2,650	2,690	2,613	2,673	+2.06%	108,100	-	+5.44%
08/14	2,620	2,659	2,595	2,619	-0.49%	87,800	-	+3.93%
08/13	2,551	2,666	2,551	2,632	+2.93%	123,000	-	+5.07%
08/12	2,543	2,575	2,520	2,557	+0.91%	64,000	-	+2.69%
08/10	2,569	2,571	2,510	2,534	-1.36%	84,300	-	+2.26%
08/07	2,600	2,647	2,556	2,569	-0.46%	86,300	-	+4.26%
08/06	2,607	2,614	2,531	2,581	+0.27%	83,600	-	+5.39%
08/05	2,635	2,635	2,543	2,574	-2.24%	87,700	-	+5.8%
08/04	2,695	2,737	2,589	2,633	-2.19%	143,200	-	+8.89%
08/03	2,690	2,718	2,606	2,692	-0.07%	181,500	-	+12.07%
07/31	2,738	2,792	2,683	2,694	-5.07%	177,200	-	+13%
07/30	2,855	2,890	2,786	2,838	-0.49%	227,900	-	+19.75%
07/29	2,740	2,908	2,675	2,852	+5.16%	299,900	-	+21.47%
07/28	2,667	2,726	2,575	2,712	+2.65%	241,200	-	+16.6%
07/27	2,570	2,710	2,564	2,642	+4.02%	373,600	-	+14.42%
07/24	2,415	2,573	2,377	2,540	+3.55%	371,500	-	+10.63%
07/23	2,498	2,498	2,333	2,453	+2.29%	717,000	-	+7.35%
07/22	15:30 2026年12月期第2四半期決算参考資料
07/22	15:30 第2四半期(中間期)業績予想と実績の差異及び通期業績予想並びに中間配当及び株式分割後の期末配当予想の修正(増配)に関するお知らせ
07/22	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/22	2,450	2,457	2,376	2,398	-0.91%	230,000	-	+5.36%
07/21	2,430	2,459	2,410	2,420	+0.71%	151,400	-	+6.65%
07/17	2,352	2,425	2,346	2,403	+2.39%	144,900	-	+6.28%
07/16	2,296	2,360	2,290	2,347	+3.53%	164,300	-	+4.22%
07/15	2,268	2,286	2,258	2,267	+0.22%	45,500	-	+0.98%
07/14	2,263	2,287	2,249	2,262	+1.21%	57,000	-	+0.98%
07/13	2,264	2,286	2,235	2,235	-0.62%	63,600	-	0%
07/10	2,271	2,286	2,239	2,249	-1.62%	82,400	-	+0.9%
07/09	2,275	2,299	2,268	2,286	+0.84%	85,600	-	+2.93%
07/08	2,250	2,292	2,250	2,267	+0.93%	85,700	-	+2.53%
07/07	2,244	2,283	2,234	2,246	+0.09%	77,300	-	+1.91%
07/06	2,206	2,262	2,206	2,244	+1.72%	91,500	-	+2.14%
07/03	2,200	2,234	2,192	2,206	+0.73%	79,000	-	+0.68%
07/02	2,180	2,241	2,180	2,190	+0.74%	93,600	-	+0.14%
07/01	2,191	2,212	2,164	2,174	-1.18%	92,300	-	-0.41%
07/01	株式分割 1→2
06/30	2,241	2,245	2,198	2,200	-1.57%	110,100	-	+0.96%
06/29	2,146	2,235	2,146	2,235	-0.22%	328,500	-	+2.85%
06/26	2,300	2,325	2,230	2,240	-4.07%	333,200	-	+3.37%
06/25	2,325	2,345	2,310	2,335	+1.41%	96,800	-	+7.9%
06/24	2,303	2,308	2,280	2,303	+0.22%	76,400	-	+6.75%
06/23	2,300	2,318	2,278	2,298	+0.55%	110,800	-	+6.81%
06/22	2,310	2,310	2,280	2,285	-1.08%	93,000	-	+6.58%
06/19	2,263	2,310	2,248	2,310	+1.99%	106,000	-	+8.15%
06/18	2,235	2,265	2,233	2,265	+1.34%	77,400	-	+6.44%
06/17	2,235	2,253	2,220	2,235	+0.11%	79,800	-	+5.37%
06/16	2,200	2,233	2,180	2,233	+0.79%	98,400	-	+5.61%
06/15	2,253	2,285	2,215	2,215	+1.84%	131,800	-	+5.13%
06/12	15:30 株式の分割、定款の一部変更、期末配当予想の修正及び株主優待制度の変更に関するお知らせ
06/12	2,165	2,190	2,145	2,175	+0.58%	89,200	-	+3.47%
06/11	2,158	2,168	2,143	2,163	+0.93%	55,000	-	+3.07%
06/10	2,140	2,173	2,138	2,143	+0.35%	100,400	-	+2.27%
06/09	2,113	2,135	2,100	2,135	+2.03%	62,200	-	+2.06%
06/08	2,035	2,100	2,035	2,093	+1.7%	98,200	-	+0.17%
06/05	2,028	2,070	2,028	2,058	+1.11%	104,400	-	-1.51%
06/04	2,083	2,085	2,035	2,035	-2.05%	103,800	-	-2.58%
06/03	15:30 当社創業者一族竹市家保有株式の従業員に対する贈与に関するお知らせ
06/03	2,068	2,078	2,048	2,078	-0.12%	129,000	-	-0.6%
06/02	2,093	2,095	2,060	2,080	-0.6%	150,400	-	-0.48%
06/01	2,108	2,108	2,050	2,093	-0.71%	224,400	-	-0.07%
05/29	2,115	2,150	2,108	2,108	+0.6%	153,400	-	+0.5%
05/28	2,085	2,098	2,058	2,095	+0.84%	191,200	-	-0.33%
05/27	2,040	2,083	2,040	2,078	+1.84%	140,800	-	-1.35%
05/26	2,093	2,095	2,038	2,040	-2.51%	152,600	-	-3.32%
05/25	2,160	2,160	2,085	2,093	-2.67%	185,600	-	-1.11%
05/22	2,155	2,163	2,125	2,150	-1.15%	120,600	-	+1.42%
05/21	2,148	2,178	2,135	2,175	+1.64%	159,000	-	+2.5%
05/20	2,150	2,163	2,110	2,140	+0.35%	138,400	-	+0.75%
05/19	2,108	2,148	2,105	2,133	+2.03%	133,400	-	+0.21%
05/18	2,118	2,120	2,090	2,090	-0.36%	121,000	-	-2.11%
05/15	15:30 取締役及び執行役員に対する自己株式の処分の払込完了に関するお知らせ
05/15	2,098	2,108	2,083	2,098	0%	114,800	-	-2.08%
05/14	2,088	2,103	2,078	2,098	+1.45%	123,400	-	-2.4%
05/13	2,060	2,088	2,053	2,068	+0.49%	92,200	-	-4.06%
05/12	2,088	2,093	2,055	2,058	-1.44%	85,800	-	-4.79%
05/11	2,083	2,093	2,070	2,088	+0.48%	80,800	-	-3.71%
05/08	2,093	2,093	2,078	2,078	+0.12%	83,200	-	-4.39%
05/07	2,075	2,095	2,060	2,075	+0.24%	122,000	-	-4.82%

ブロンコビリー（3091）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート