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
10/06	1,786	1,790	1,780	1,790	+0.22%	900	-	-0.33%
10/05	1,786	1,799	1,786	1,786	0%	500	-	-0.56%
10/02	1,804	1,804	1,786	1,786	+0.34%	800	-	-0.56%
10/01	1,793	1,793	1,780	1,780	-0.73%	500	-	-0.89%
09/30	1,793	1,793	1,793	1,793	+0.45%	100	-	-0.22%
09/29	1,782	1,819	1,782	1,785	-2.14%	1,100	-	-0.56%
09/28	1,823	1,828	1,802	1,824	+1.56%	2,400	-	+1.73%
09/25	1,837	1,837	1,790	1,796	-1.75%	2,100	-	+0.39%
09/24	1,849	1,849	1,826	1,828	-1.08%	1,500	-	+2.29%
09/18	1,803	1,887	1,802	1,848	+2.61%	4,900	-	+3.53%
09/17	1,799	1,801	1,791	1,801	+0.06%	600	-	+1.07%
09/16	1,800	1,800	1,796	1,800	0%	300	-	+1.12%
09/15	1,800	1,800	1,800	1,800	0%	100	-	+1.18%
09/14	1,780	1,800	1,780	1,800	+1.12%	600	-	+1.29%
09/11	1,798	1,798	1,780	1,780	-1%	600	-	+0.23%
09/10	1,799	1,799	1,798	1,798	+0.22%	1,000	-	+1.24%
09/09	1,799	1,799	1,781	1,794	-0.06%	600	-	+1.01%
09/08	1,781	1,795	1,781	1,795	+0.79%	500	-	+1.07%
09/07	1,816	1,816	1,781	1,781	-1.06%	1,200	-	+0.34%
09/04	1,795	1,820	1,795	1,800	+1.12%	900	-	+1.41%
09/03	1,770	1,784	1,770	1,780	-0.89%	1,500	-	+0.45%
09/02	1,791	1,796	1,778	1,796	+0.28%	1,000	-	+1.41%
09/01	1,791	1,800	1,777	1,791	0%	2,300	-	+1.24%
08/31	1,797	1,797	1,783	1,791	+0.79%	1,500	-	+1.3%
08/28	1,774	1,777	1,770	1,777	-0.06%	1,300	-	+0.57%
08/27	1,782	1,794	1,778	1,778	-0.78%	900	-	+0.62%
08/26	1,797	1,797	1,773	1,792	-0.28%	900	-	+1.59%
08/25	1,769	1,797	1,769	1,797	-0.06%	500	-	+2.1%
08/24	1,755	1,798	1,755	1,798	+2.57%	1,600	-	+2.45%
08/21	1,730	1,753	1,730	1,753	+1.15%	500	-	+0.23%
08/20	1,746	1,748	1,733	1,733	+0.29%	900	-	-0.69%
08/19	1,748	1,748	1,728	1,728	-1.14%	700	-	-0.75%
08/18	1,755	1,755	1,748	1,748	-1.08%	1,500	-	+0.69%
08/17	1,778	1,778	1,740	1,767	+0.17%	2,100	-	+2.02%
08/14	1,754	1,774	1,722	1,764	+0.46%	3,200	-	+2.14%
08/13	1,770	1,790	1,750	1,756	-0.79%	1,000	-	+1.97%
08/12	1,770	1,780	1,770	1,770	+0.51%	900	-	+3.03%
08/10	1,800	1,800	1,760	1,761	-1.18%	600	-	+2.8%
08/07	1,762	1,782	1,736	1,782	+0.45%	800	-	+4.21%
08/06	1,763	1,815	1,757	1,774	-1.28%	1,800	-	+4.17%
08/05	1,806	1,822	1,784	1,797	+0.84%	1,200	-	+6.02%
08/04	1,782	1,782	1,780	1,782	-0.17%	1,600	-	+5.63%
08/03	1,810	1,823	1,780	1,785	+0.85%	3,900	-	+6%
07/31	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,730	1,770	1,717	1,770	+1.61%	1,500	-	+5.42%
07/30	1,744	1,744	1,711	1,742	-0.11%	1,800	-	+4%
07/29	1,745	1,745	1,731	1,744	-0.06%	1,300	-	+4.18%
07/28	1,769	1,769	1,730	1,745	-1.36%	900	-	+4.37%
07/27	1,792	1,792	1,747	1,769	+0.97%	3,500	-	+6.06%
07/24	1,788	1,788	1,711	1,752	-1.9%	2,700	-	+5.29%
07/23	1,711	1,786	1,711	1,786	+4.69%	4,000	-	+7.53%
07/22	1,693	1,706	1,690	1,706	+0.77%	6,100	-	+2.96%
07/21	1,663	1,695	1,663	1,693	+1.8%	2,400	-	+2.23%
07/17	1,654	1,663	1,632	1,663	+0.54%	2,600	-	+0.42%
07/16	1,645	1,654	1,642	1,654	+0.55%	3,000	-	-0.12%
07/15	1,648	1,648	1,632	1,645	+0.92%	1,000	-	-0.78%
07/14	1,647	1,658	1,629	1,630	+0.18%	4,400	-	-1.81%
07/13	1,621	1,630	1,611	1,627	-0.18%	3,400	-	-2.11%
07/10	1,625	1,657	1,612	1,630	-0.61%	3,600	-	-2.04%
07/09	1,655	1,656	1,603	1,640	-0.97%	2,800	-	-1.5%
07/08	1,635	1,656	1,623	1,656	+0.06%	2,700	-	-0.66%
07/07	1,636	1,660	1,635	1,655	+0.61%	1,800	-	-0.72%
07/06	1,665	1,665	1,631	1,645	-1.38%	2,700	-	-1.44%
07/03	1,600	1,695	1,595	1,668	+3.8%	12,400	-	-0.12%
07/02	1,616	1,616	1,600	1,607	+1.07%	1,600	-	-3.77%
07/01	1,586	1,600	1,585	1,590	-0.31%	5,900	-	-5.02%
06/30	1,683	1,683	1,595	1,595	-5.84%	4,500	-	-5%
06/29	1,658	1,694	1,658	1,694	+2.17%	900	-	+0.65%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	1,684	1,684	1,658	1,658	-1.95%	700	-	-1.37%
06/24	1,698	1,698	1,685	1,691	-0.41%	500	-	+0.48%
06/23	1,698	1,698	1,698	1,698	0%	100	-	+1.01%
06/22	1,676	1,698	1,666	1,698	+2.29%	400	-	+1.07%
06/19	1,653	1,665	1,627	1,660	+0.42%	1,000	-	-1.13%
06/18	1,663	1,663	1,621	1,653	-1.37%	1,300	-	-1.61%
06/17	1,656	1,681	1,655	1,676	-0.53%	1,100	-	-0.42%
06/16	1,685	1,685	1,685	1,685	+0.36%	300	-	+0.12%
06/15	1,711	1,711	1,642	1,679	-1.18%	2,500	-	-0.36%
06/12	1,700	1,700	1,699	1,699	+1.74%	300	-	+0.65%
06/11	1,657	1,670	1,657	1,670	-1.59%	900	-	-1.18%
06/10	1,690	1,700	1,650	1,697	+0.41%	2,700	-	+0.3%
06/09	1,690	1,690	1,690	1,690	+0.6%	200	-	-0.18%
06/08	1,678	1,680	1,678	1,680	-0.41%	900	-	-0.71%
06/05	1,690	1,690	1,672	1,687	+2.12%	1,300	-	-0.18%
06/04	1,666	1,668	1,652	1,652	-1.67%	800	-	-2.19%
06/03	1,666	1,700	1,666	1,680	+0.84%	600	-	-0.53%
06/02	1,700	1,700	1,666	1,666	-2%	1,000	-	-1.24%
06/01	1,675	1,700	1,656	1,700	+1.49%	3,100	-	+0.77%
05/29	1,688	1,700	1,675	1,675	-0.3%	1,000	-	-0.59%
05/28	1,705	1,705	1,680	1,680	-1.18%	400	-	-0.3%
05/27	1,703	1,703	1,700	1,700	-0.12%	300	-	+0.95%
05/26	1,700	1,702	1,700	1,702	+0.12%	300	-	+1.25%
05/25	1,660	1,732	1,660	1,700	+2.41%	2,500	-	+1.25%
05/22	1,690	1,690	1,644	1,660	-2.41%	2,300	-	-0.95%
05/21	1,662	1,731	1,662	1,701	+3.47%	1,600	-	+1.49%
05/20	1,674	1,677	1,644	1,644	-2.03%	1,100	-	-1.73%
05/19	1,674	1,678	1,674	1,678	+1.7%	600	-	+0.3%
05/18	1,686	1,686	1,626	1,650	-2.25%	2,100	-	-1.32%
05/15	1,733	1,738	1,688	1,688	-2.37%	900	-	+1.02%
05/14	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/14	（IR情報）15:30 (訂正)「個別業績の前期実績値との差異に関するお知らせ」の一部訂正について
05/14	1,692	1,732	1,692	1,729	+2.25%	400	-	+3.66%
05/13	1,731	1,732	1,691	1,691	-2.31%	2,800	-	+1.56%
05/12	1,753	1,753	1,730	1,731	-1.76%	1,700	-	+3.96%
05/08	（IR情報）16:30 個別業績の前期実績値との差異に関するお知らせ
05/08	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)

バッファロー（3352）のイベントチャート

2026/05/12～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート