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	408	410	400	410	-0.24%	48,000	-	+4.86%
10/01	435	437	405	411	+3.01%	256,500	-	+5.38%
09/30	（IR情報）15:30 業績予想の修正に関するお知らせ
09/30	394	404	390	399	+1.27%	41,200	-	+2.31%
09/29	392	394	388	394	+0.51%	11,300	-	+1.03%
09/28	391	394	389	392	+0.26%	6,300	-	+0.51%
09/25	392	392	389	391	0%	9,200	-	+0.26%
09/24	390	391	388	391	+0.77%	3,600	-	+0.26%
09/18	391	391	388	388	-0.77%	2,000	-	-0.51%
09/17	384	391	384	391	+1.56%	5,700	-	+0.26%
09/16	382	386	382	385	+0.79%	5,900	-	-1.28%
09/15	381	382	381	382	+0.26%	4,600	-	-2.05%
09/14	380	382	380	381	-0.26%	1,900	-	-2.31%
09/11	383	383	381	382	-0.52%	2,300	-	-2.05%
09/10	382	384	382	384	0%	2,800	-	-1.54%
09/09	391	392	384	384	-1.29%	6,700	-	-1.54%
09/08	387	391	387	389	+0.26%	4,000	-	-0.26%
09/07	389	389	387	388	+0.52%	3,400	-	-0.26%
09/04	384	386	383	386	+0.78%	2,500	-	-0.52%
09/03	385	385	381	383	-0.52%	6,800	-	-1.29%
09/02	392	392	385	385	-2.04%	14,500	-	-0.52%
09/01	393	396	393	393	+0.51%	8,100	-	+1.55%
08/31	398	398	389	391	-1.26%	20,700	-	+1.3%
08/28	397	398	396	396	-0.25%	7,400	-	+2.86%
08/27	397	397	394	397	0%	15,000	-	+3.12%
08/26	398	398	397	397	-0.25%	8,700	-	+3.39%
08/25	399	399	395	398	+1.02%	15,000	-	+3.92%
08/24	397	397	394	394	-0.76%	21,400	-	+3.14%
08/21	397	399	395	397	+0.76%	10,100	-	+4.2%
08/20	395	397	393	394	0%	21,200	-	+3.68%
08/19	396	399	390	394	-0.51%	63,700	-	+3.96%
08/18	390	397	385	396	+1.8%	41,200	-	+5.04%
08/17	391	394	388	389	-0.51%	27,400	-	+3.46%
08/14	391	392	388	391	0%	6,200	-	+4.27%
08/13	389	393	389	391	+0.51%	16,600	-	+4.55%
08/12	386	391	386	389	+0.78%	38,700	-	+4.29%
08/10	385	387	382	386	+1.05%	26,600	-	+3.49%
08/07	382	384	380	382	-0.52%	18,100	-	+2.69%
08/06	377	385	376	384	+1.59%	34,300	-	+3.23%
08/05	371	378	371	378	+1.61%	17,000	-	+1.61%
08/04	371	374	371	372	+0.54%	6,100	-	0%
08/03	372	372	368	370	-0.8%	13,600	-	-0.54%
07/31	372	377	372	373	0%	9,500	-	0%
07/30	372	373	370	373	+0.54%	4,600	-	0%
07/29	372	373	370	371	0%	4,800	-	-0.54%
07/28	378	378	370	371	-1.07%	26,400	-	-0.27%
07/27	381	381	371	375	-1.06%	30,100	-	+0.81%
07/24	381	381	377	379	-0.79%	6,300	-	+1.88%
07/23	377	382	377	382	+1.33%	20,100	-	+2.96%
07/22	371	382	371	377	+1.89%	42,400	-	+1.62%
07/21	370	373	368	370	+0.54%	12,100	-	0%
07/17	367	372	363	368	0%	29,300	-	-0.81%
07/16	368	370	367	368	+0.27%	18,200	-	-0.81%
07/15	369	369	366	367	0%	11,900	-	-1.08%
07/14	367	370	366	367	+0.27%	18,600	-	-1.08%
07/13	367	367	365	366	-0.27%	10,900	-	-1.35%
07/10	367	367	366	367	0%	12,400	-	-1.08%
07/09	367	368	365	367	+0.27%	5,700	-	-1.34%
07/08	365	370	365	366	-0.27%	31,300	-	-1.61%
07/07	372	372	367	367	-1.08%	18,800	-	-1.34%
07/06	373	373	366	371	-0.54%	51,900	-	-0.27%
07/03	（IR情報）15:30 2026年11月期第2四半期(中間期)決算説明資料
07/03	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/03	376	377	373	373	-0.27%	67,100	-	+0.27%
07/02	377	377	373	374	-0.53%	15,100	-	+0.54%
07/01	366	376	366	376	-1.57%	50,900	-	+1.08%
06/30	401	406	379	382	-0.52%	179,800	-	+2.69%
06/29	（IR情報）15:30 業績予想の修正に関するお知らせ
06/29	389	390	383	384	0%	35,800	-	+3.23%
06/26	381	387	380	384	+0.26%	42,900	-	+3.23%
06/25	368	384	368	383	+4.93%	52,600	-	+2.96%
06/24	360	365	359	365	+1.11%	16,000	-	-1.88%
06/23	359	363	358	361	+0.56%	7,100	-	-3.22%
06/22	367	368	359	359	-1.91%	28,300	-	-4.01%
06/19	370	370	366	366	-1.08%	10,600	-	-2.66%
06/18	368	370	368	370	0%	7,200	-	-1.86%
06/17	370	370	368	370	0%	10,200	-	-1.86%
06/16	370	371	370	370	-0.54%	4,200	-	-2.12%
06/15	372	372	371	372	0%	4,900	-	-2.11%
06/12	370	373	370	372	+0.27%	3,400	-	-2.11%
06/11	372	372	369	371	-0.27%	3,200	-	-2.88%
06/10	370	372	370	372	0%	4,000	-	-2.87%
06/09	371	374	371	372	+0.27%	11,500	-	-3.13%
06/08	370	375	369	371	0%	20,900	-	-3.64%
06/05	370	372	370	371	+0.27%	3,800	-	-3.89%
06/04	370	371	370	370	0%	9,600	-	-4.39%
06/03	370	371	370	370	0%	8,200	-	-4.64%
06/02	370	371	370	370	0%	6,300	-	-4.88%
06/01	（IR情報）15:30 執行役員の人事異動に関するお知らせ
06/01	373	374	370	370	-0.8%	10,900	-	-5.13%
05/29	375	375	372	373	-0.53%	18,800	-	-4.6%
05/28	377	378	374	375	-1.06%	11,500	-	-4.34%
05/27	383	383	378	379	-0.26%	10,900	-	-3.56%
05/26	383	383	379	380	-1.3%	17,600	-	-3.55%
05/25	389	389	384	385	-0.26%	7,800	-	-2.53%
05/22	388	388	378	386	-0.52%	29,400	-	-2.28%
05/21	387	388	385	388	0%	9,700	-	-2.02%
05/20	388	389	386	388	0%	7,800	-	-2.02%
05/19	389	390	388	388	-0.26%	9,200	-	-2.27%
05/18	（IR情報）15:45 バイク王とプレミアグループの合弁会社「RIDE&LINK」が二輪事業者向け会員事業を開始同時に「 RIDE&LINK」初の検証店舗を、東京・福生市に出店
05/18	391	392	389	389	-0.51%	20,900	-	-2.02%
05/15	391	394	391	391	-0.51%	14,100	-	-1.51%
05/14	396	398	393	393	-0.76%	25,100	-	-1.26%
05/13	395	396	395	396	0%	5,200	-	-0.5%
05/12	396	397	396	396	0%	6,400	-	-0.75%
05/11	397	398	396	396	-0.5%	4,500	-	-0.75%

バイク王&カンパニー（3377）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート