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	750	752	730	730	-2.41%	14,900	-	+0.14%
09/24	721	749	721	748	+2.89%	22,500	-	+2.47%
09/18	735	737	726	727	0%	10,700	-	-0.27%
09/17	705	729	705	727	+2.25%	12,000	-	-0.55%
09/16	718	720	698	711	-0.14%	29,300	-	-2.74%
09/15	708	718	707	712	-0.97%	13,900	-	-2.86%
09/14	15:30 2027年4月期第1四半期決算説明資料
09/14	15:30 2027年4月期第1四半期決算短信〔日本基準〕(非連結)
09/14	700	723	700	719	+2.42%	23,000	-	-2.18%
09/11	703	708	698	702	-0.43%	22,900	-	-4.49%
09/10	708	712	703	705	-0.42%	13,800	-	-4.21%
09/09	717	717	708	708	-2.07%	18,600	-	-3.67%
09/08	716	725	716	723	+0.56%	5,600	-	-1.63%
09/07	726	727	716	719	-0.96%	17,000	-	-2.04%
09/04	16:30 (訂正)「支配株主等に関する事項について」の一部訂正について
09/04	723	733	718	726	+1.68%	15,800	-	-1.09%
09/03	720	725	714	714	-0.42%	9,100	-	-2.59%
09/02	16:30 支配株主等に関する事項について
09/02	740	740	716	717	-3.11%	22,700	-	-2.05%
09/01	756	756	730	740	-1.07%	27,000	-	+1.09%
08/31	748	755	740	748	-0.13%	16,400	-	+2.47%
08/28	750	758	747	749	-0.13%	11,600	-	+2.88%
08/27	746	767	746	750	+0.4%	16,400	-	+3.31%
08/26	748	756	747	747	-0.4%	8,000	-	+3.18%
08/25	750	756	748	750	+0.4%	4,800	-	+3.88%
08/24	751	755	741	747	+1.08%	7,600	-	+3.75%
08/21	752	755	735	739	-0.94%	10,500	-	+2.92%
08/20	744	748	733	746	+2.19%	7,600	-	+4.04%
08/19	746	746	730	730	-0.54%	3,800	-	+2.1%
08/18	742	750	734	734	-0.41%	10,800	-	+2.95%
08/17	770	770	735	737	-3.91%	28,000	-	+3.51%
08/14	737	767	737	767	+4.07%	17,600	-	+8.03%
08/13	763	763	737	737	-2.9%	23,700	-	+4.24%
08/12	780	787	741	759	-0.13%	34,300	-	+7.66%
08/10	728	761	725	760	+5.41%	39,100	-	+8.26%
08/07	720	721	709	721	+0.7%	8,100	-	+3%
08/06	706	720	706	716	+2.29%	8,300	-	+2.43%
08/05	707	707	699	700	+0.29%	6,200	-	+0.29%
08/04	708	708	698	698	-0.29%	4,900	-	0%
08/03	697	709	697	700	-1.41%	9,800	-	+0.29%
07/31	15:30 事業計画及び成長可能性に関する事項
07/31	698	710	698	710	0%	9,500	-	+2.01%
07/30	691	710	691	710	+2.01%	11,800	-	+2.31%
07/29	702	702	694	696	-0.43%	9,300	-	+0.72%
07/28	11:30 「施設再生・リセール事業」第1号案件伊豆・完全プライベート型ドッグリゾートのティザーサイト公開のお知らせ
07/28	704	704	695	699	-0.71%	7,000	-	+1.3%
07/27	695	704	694	704	+1.59%	10,500	-	+2.18%
07/24	693	699	691	693	-0.14%	6,700	-	+0.58%
07/23	700	700	688	694	-0.86%	18,600	-	+1.02%
07/22	704	704	697	700	0%	4,300	-	+1.89%
07/21	699	708	692	700	0%	25,600	-	+1.89%
07/17	708	711	695	700	-0.43%	14,400	-	+2.04%
07/16	700	705	698	703	+0.43%	14,400	-	+2.03%
07/15	707	707	693	700	+0.29%	11,500	-	+1.16%
07/14	700	700	693	698	+0.14%	9,400	-	+0.43%
07/13	714	714	697	697	-0.85%	18,900	-	-0.29%
07/10	690	709	689	703	+2.03%	32,300	-	+0.14%
07/09	689	689	683	689	+1.17%	11,000	-	-2.55%
07/08	682	693	681	681	-1.3%	14,200	-	-4.35%
07/07	700	705	690	690	-1%	19,800	-	-3.77%
07/06	713	713	697	697	-0.99%	28,400	-	-3.33%
07/03	690	704	690	704	+0.57%	17,400	-	-2.9%
07/02	699	710	697	700	+1.01%	14,200	-	-3.98%
07/01	698	698	681	693	-0.14%	9,900	-	-5.59%
06/30	695	695	681	694	+0.73%	12,500	-	-5.96%
06/29	670	695	666	689	+4.55%	24,700	-	-7.27%
06/26	660	669	653	659	-0.45%	18,900	-	-11.78%
06/25	661	677	656	662	+3.28%	41,700	-	-12.2%
06/24	648	657	637	641	-2.58%	48,300	-	-15.77%
06/23	17:00 譲渡制限付株式報酬制度の導入に関するお知らせ
06/23	17:00 資本金の額の減少(減資)に関するお知らせ
06/23	684	684	640	658	-4.08%	69,500	-	-14.32%
06/22	672	688	672	686	+0.59%	15,700	-	-11.6%
06/19	672	682	662	682	+2.25%	22,000	-	-12.79%
06/18	678	678	665	667	-2.2%	34,400	-	-15.46%
06/17	687	695	668	682	-0.87%	58,600	-	-14.43%
06/16	694	695	688	688	-0.72%	40,100	-	-14.43%
06/15	727	729	688	693	-10.12%	129,300	-	-14.55%
06/12	15:30 2026年4月期決算説明資料
06/12	15:30 2026年4月期決算短信[日本基準](非連結)
06/12	774	783	771	771	-0.26%	20,800	-	-5.98%
06/11	787	787	773	773	-0.9%	25,600	-	-6.42%
06/10	784	789	780	780	-0.64%	26,900	-	-6.14%
06/09	804	804	785	785	-1.13%	20,800	-	-6.21%
06/08	811	819	787	794	-3.87%	35,200	-	-6.04%
06/05	800	828	800	826	+3.25%	24,000	-	-3.17%
06/04	796	823	789	800	0%	21,600	-	-7.19%
06/03	797	804	784	800	0%	54,700	-	-8.15%
06/02	801	802	781	800	-0.74%	31,500	-	-9.09%
06/01	800	809	790	806	+0.75%	39,600	-	-9.34%
05/29	809	816	800	800	-1.23%	23,700	-	-10.91%
05/28	801	810	800	810	+1%	11,500	-	-10.69%
05/27	811	811	787	802	-1.11%	39,000	-	-12.45%
05/26	806	815	805	811	+0.5%	25,200	-	-12.32%
05/25	830	830	795	807	-3%	54,900	-	-13.6%
05/22	843	843	829	832	-0.36%	18,800	-	-11.77%
05/21	824	838	812	835	+2.45%	27,700	-	-12.2%
05/20	852	852	813	815	-4.79%	43,800	-	-14.93%
05/19	847	876	847	856	+1.9%	28,400	-	-11.48%
05/18	854	860	830	840	-1.64%	38,500	-	-13.76%
05/15	855	865	849	854	-0.23%	27,200	-	-13.03%
05/14	880	880	848	856	-1.04%	36,000	-	-13.45%
05/13	864	899	864	865	-0.69%	45,300	-	-13.15%
05/12	902	904	868	871	-3.22%	54,600	-	-13.07%
05/11	925	925	900	900	-2.49%	29,100	-	-10.8%
05/08	900	923	894	923	+2.21%	38,000	-	-8.88%
05/07	938	941	903	903	-3.22%	58,300	-	-11.12%
05/01	976	976	933	933	-4.41%	50,300	-	-8.53%
04/30	992	999	975	976	-2.3%	24,500	-	-4.5%
04/28	1,016	1,016	997	999	-4.86%	55,700	-	-2.25%
04/23	13:00 株主優待制度の仕様変更(拡充)に関するお知らせ

ブッキングリゾート（324A）のIR情報・決算資料

2026/04/28～2026/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート