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
10/02	1,020	1,023	1,019	1,023	+0.29%	7,300	-	+0.49%
10/01	1,020	1,021	1,019	1,020	0%	9,000	-	+0.2%
09/30	17:00 支配株主等に関する事項について
09/30	17:00 事業計画及び成長可能性に関する事項
09/30	1,020	1,020	1,019	1,020	+0.1%	3,900	-	+0.2%
09/29	1,017	1,020	1,016	1,019	+0.2%	4,300	-	0%
09/28	1,019	1,021	1,017	1,017	-0.2%	6,000	-	-0.2%
09/25	1,021	1,021	1,017	1,019	-0.2%	4,600	-	0%
09/24	1,017	1,021	1,017	1,021	0%	7,200	-	+0.2%
09/18	1,018	1,021	1,017	1,021	+0.2%	4,700	-	+0.2%
09/17	1,015	1,021	1,014	1,019	+0.2%	9,200	-	0%
09/16	1,018	1,018	1,013	1,017	+0.2%	3,900	-	-0.1%
09/15	1,014	1,019	1,013	1,015	0%	6,400	-	-0.29%
09/14	1,015	1,018	1,015	1,015	-0.1%	3,700	-	-0.2%
09/11	1,021	1,021	1,016	1,016	+0.1%	3,900	-	-0.1%
09/10	1,015	1,018	1,015	1,015	-0.1%	4,900	-	-0.1%
09/09	1,019	1,020	1,016	1,016	-0.1%	4,100	-	0%
09/08	1,016	1,020	1,016	1,017	-0.29%	4,100	-	+0.2%
09/07	1,016	1,020	1,016	1,020	+0.39%	5,200	-	+0.59%
09/04	1,020	1,020	1,015	1,016	-0.2%	3,200	-	+0.3%
09/03	1,017	1,021	1,015	1,018	+0.1%	3,100	-	+0.49%
09/02	1,020	1,022	1,015	1,017	-0.49%	5,300	-	+0.49%
09/01	1,020	1,023	1,018	1,022	+0.39%	7,000	-	+0.99%
08/31	1,018	1,020	1,015	1,018	+0.1%	6,800	-	+0.69%
08/28	1,022	1,022	1,017	1,017	0%	4,100	-	+0.69%
08/27	1,016	1,020	1,016	1,017	-0.29%	5,600	-	+0.69%
08/26	1,020	1,022	1,019	1,020	-0.2%	4,800	-	+1.09%
08/25	1,025	1,025	1,020	1,022	-0.29%	6,400	-	+1.39%
08/24	1,029	1,029	1,020	1,025	-0.29%	5,000	-	+1.79%
08/21	1,020	1,028	1,016	1,028	+0.78%	9,600	-	+2.19%
08/20	1,012	1,020	1,012	1,020	+0.39%	3,700	-	+1.49%
08/19	1,018	1,018	1,013	1,016	-0.39%	13,400	-	+1.2%
08/18	1,021	1,023	1,018	1,020	-0.78%	12,600	-	+1.69%
08/17	1,020	1,036	1,018	1,028	+1.48%	37,500	-	+2.49%
08/14	15:30 繰延税金資産の計上及び通期業績予想値と実績値との差異に関するお知らせ
08/14	15:30 剰余金の配当(増配)に関するお知らせ
08/14	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/14	15:30 2026年6月期通期決算説明資料
08/14	1,009	1,013	1,007	1,013	+0.4%	13,000	-	+1.1%
08/13	1,005	1,009	1,002	1,009	+0.7%	13,500	-	+0.8%
08/12	1,000	1,004	1,000	1,002	-0.1%	4,400	-	+0.1%
08/10	1,001	1,004	1,000	1,003	+0.3%	6,600	-	+0.2%
08/07	1,001	1,003	1,000	1,000	-0.2%	2,900	-	-0.1%
08/06	1,002	1,002	1,000	1,002	0%	6,300	-	+0.1%
08/05	1,002	1,003	1,000	1,002	+0.2%	5,300	-	+0.1%
08/04	1,000	1,002	1,000	1,000	0%	2,600	-	-0.2%
08/03	1,003	1,003	1,000	1,000	-0.1%	6,700	-	-0.3%
07/31	1,001	1,002	1,000	1,001	0%	5,300	-	-0.4%
07/30	1,002	1,004	1,001	1,001	-0.1%	14,800	-	-0.69%
07/29	1,004	1,005	1,002	1,002	-0.2%	8,800	-	-0.89%
07/28	1,006	1,008	1,003	1,004	-0.1%	8,200	-	-0.99%
07/27	1,002	1,005	1,002	1,005	+0.5%	15,900	-	-1.18%
07/24	999	1,001	998	1,000	+0.1%	9,100	-	-1.86%
07/23	1,000	1,000	998	999	-0.1%	7,500	-	-2.25%
07/22	1,000	1,001	998	1,000	+0.2%	12,300	-	-2.44%
07/21	999	1,001	998	998	0%	11,300	-	-2.92%
07/17	1,000	1,003	998	998	-0.2%	19,300	-	-3.11%
07/16	1,002	1,004	999	1,000	-0.1%	15,900	-	-3.19%
07/15	1,002	1,002	999	1,001	+0.2%	9,000	-	-3.38%
07/14	999	1,003	998	999	0%	21,800	-	-3.85%
07/13	1,001	1,002	999	999	-0.2%	26,100	-	-4.03%
07/10	1,003	1,005	1,001	1,001	+0.1%	19,500	-	-4.12%
07/09	1,001	1,003	999	1,000	-0.1%	25,700	-	-4.4%
07/08	1,002	1,006	1,000	1,001	-0.1%	23,200	-	-4.48%
07/07	1,004	1,005	1,001	1,002	-0.2%	16,900	-	-4.57%
07/06	1,003	1,005	1,001	1,004	+0.2%	18,800	-	-4.47%
07/03	1,008	1,008	999	1,002	0%	36,000	-	-4.84%
07/02	1,009	1,012	1,000	1,002	-0.6%	39,100	-	-5.02%
07/01	1,015	1,016	1,007	1,008	-0.98%	40,200	-	-4.55%
06/30	1,020	1,021	1,018	1,018	-0.39%	20,700	-	-3.78%
06/29	1,029	1,031	1,020	1,022	-4.04%	126,400	-	-3.49%
06/26	1,065	1,071	1,065	1,065	-0.56%	181,700	-	+0.47%
06/25	1,070	1,075	1,070	1,071	+0.09%	44,400	-	+1.04%
06/24	17:00 経営支援料に関する契約締結のお知らせ
06/24	1,076	1,077	1,070	1,070	-0.47%	39,400	-	+1.04%
06/23	1,075	1,078	1,075	1,075	0%	23,800	-	+1.61%
06/22	1,075	1,076	1,072	1,075	+0.37%	15,000	-	+1.7%
06/19	1,073	1,075	1,071	1,071	+0.09%	14,800	-	+1.42%
06/18	1,070	1,074	1,070	1,070	0%	21,300	-	+1.42%
06/17	1,072	1,073	1,068	1,070	+0.19%	13,300	-	+1.52%
06/16	1,070	1,074	1,068	1,068	0%	15,400	-	+1.42%
06/15	1,070	1,077	1,067	1,068	0%	25,200	-	+1.52%
06/12	1,075	1,079	1,067	1,068	-0.65%	28,100	-	+1.62%
06/11	1,070	1,080	1,070	1,075	+0.56%	16,600	-	+2.38%
06/10	1,064	1,071	1,062	1,069	+0.75%	19,000	-	+2%
06/09	1,062	1,064	1,055	1,061	+0.66%	13,900	-	+1.24%
06/08	1,057	1,064	1,053	1,054	-0.19%	25,600	-	+0.67%
06/05	1,051	1,062	1,050	1,056	+0.48%	33,400	-	+0.86%
06/04	1,048	1,053	1,048	1,051	+0.29%	10,600	-	+0.38%
06/03	1,044	1,050	1,044	1,048	+0.29%	10,300	-	+0.1%
06/02	1,046	1,048	1,043	1,045	0%	13,400	-	-0.19%
06/01	1,052	1,052	1,045	1,045	+0.1%	15,600	-	-0.19%
05/29	1,041	1,048	1,041	1,044	+0.29%	20,300	-	-0.38%
05/28	1,049	1,051	1,040	1,041	-0.48%	161,500	-	-0.67%
05/27	1,050	1,054	1,045	1,046	-0.38%	33,600	-	-0.29%
05/26	1,048	1,051	1,048	1,050	+0.19%	11,700	-	+0.1%
05/25	1,055	1,056	1,045	1,048	-0.66%	37,500	-	-0.1%
05/22	1,052	1,055	1,049	1,055	+0.29%	22,800	-	+0.48%
05/21	1,050	1,053	1,047	1,052	+0.57%	13,000	-	+0.19%
05/20	1,049	1,051	1,046	1,046	-0.29%	12,000	-	-0.38%
05/19	1,047	1,056	1,047	1,049	0%	19,800	-	-0.19%
05/18	1,050	1,050	1,045	1,049	-0.1%	9,100	-	-0.19%
05/15	1,049	1,050	1,041	1,050	+0.57%	8,500	-	-0.1%
05/14	15:30 2026年6月期第3四半期決算説明資料
05/14	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/14	1,041	1,046	1,040	1,044	+0.29%	9,800	-	-0.67%
05/13	1,048	1,049	1,041	1,041	-0.19%	11,500	-	-0.95%
05/12	1,044	1,049	1,043	1,043	-0.29%	8,100	-	-0.76%
05/11	1,039	1,046	1,037	1,046	+0.67%	14,900	-	-0.48%

BRUNO（3140）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート