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
09/15	1,048	1,056	1,048	1,051	+0.1%	10,700	-	0%
09/14	（IR情報）15:00 中期経営計画「イノベーティブシナジー2031」策定に関するお知らせ
09/14	（IR情報）15:00 2026年7月期通期個別業績予想と実績値との差異に関するお知らせ
09/14	（IR情報）15:00 2026年7月期決算短信〔日本基準〕(連結)
09/14	1,045	1,074	1,045	1,050	+0.48%	31,600	-	0%
09/11	1,050	1,052	1,045	1,045	-0.67%	13,000	-	-0.48%
09/10	1,049	1,057	1,047	1,052	+0.57%	21,500	-	+0.29%
09/09	（IR情報）15:30 株式給付信託(J-ESOP)「PoC(Power of Cafe)Stock制度」の導入及び自己株式の処分に関するお知らせ
09/09	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/09	1,048	1,051	1,046	1,046	-0.19%	8,700	-	-0.29%
09/08	1,050	1,053	1,048	1,048	-0.19%	11,400	-	0%
09/07	1,055	1,056	1,050	1,050	-0.28%	12,100	-	+0.19%
09/04	1,051	1,057	1,051	1,053	+0.19%	5,400	-	+0.48%
09/03	1,051	1,054	1,050	1,051	+0.29%	5,000	-	+0.29%
09/02	1,051	1,051	1,048	1,048	-0.19%	13,000	-	-0.38%
09/01	1,053	1,059	1,050	1,050	-0.66%	12,800	-	-0.47%
08/31	1,056	1,059	1,050	1,057	-0.47%	25,900	-	-0.19%
08/28	（IR情報）16:50 2026年7月期通期業績予想の修正に関するお知らせ
08/28	（IR情報）16:50 金融子会社「株式会社Be Oak Investment」設立に関するお知らせ
08/28	1,056	1,067	1,056	1,062	+0.66%	15,600	-	0%
08/27	1,062	1,062	1,054	1,055	-0.66%	15,600	-	-0.94%
08/26	1,059	1,064	1,059	1,062	+0.47%	12,900	-	-0.65%
08/25	1,061	1,062	1,057	1,057	0%	14,200	-	-1.4%
08/24	1,051	1,061	1,050	1,057	+0.86%	21,400	-	-1.67%
08/21	1,052	1,057	1,048	1,048	-0.47%	27,200	-	-2.87%
08/20	（IR情報）15:00 長期継続保有株主様対象第４回応募式抽選会商品及び開催概要決定のお知らせ
08/20	1,046	1,054	1,042	1,053	+1.15%	19,300	-	-2.77%
08/19	1,048	1,049	1,041	1,041	-0.86%	25,900	-	-4.14%
08/18	1,050	1,052	1,048	1,050	0%	18,700	-	-3.67%
08/17	1,050	1,055	1,050	1,050	+0.19%	23,700	-	-4.02%
08/14	1,047	1,053	1,047	1,048	0%	20,100	-	-4.64%
08/13	1,044	1,051	1,040	1,048	+0.77%	20,000	-	-4.99%
08/12	1,039	1,043	1,037	1,040	+0.39%	26,000	-	-5.97%
08/10	1,041	1,041	1,036	1,036	-0.1%	30,600	-	-6.75%
08/07	1,042	1,044	1,036	1,037	0%	22,700	-	-6.91%
08/06	1,033	1,037	1,032	1,037	+0.39%	21,400	-	-7.25%
08/05	1,036	1,037	1,033	1,033	-0.19%	23,000	-	-7.85%
08/04	1,050	1,050	1,035	1,035	-1.24%	48,100	-	-8%
08/03	1,050	1,052	1,048	1,048	-0.19%	28,200	-	-7.09%
07/31	1,050	1,055	1,047	1,050	0%	38,900	-	-7.08%
07/30	1,026	1,059	1,026	1,050	-7.57%	173,500	-	-7.24%
07/29	1,137	1,142	1,136	1,136	-0.26%	103,900	-	+0.18%
07/28	1,139	1,140	1,137	1,139	-0.09%	40,500	-	+0.53%
07/27	1,141	1,142	1,138	1,140	-0.09%	35,600	-	+0.8%
07/24	1,140	1,142	1,138	1,141	0%	25,800	-	+0.97%
07/23	1,140	1,143	1,137	1,141	-0.09%	18,000	-	+1.06%
07/22	1,139	1,142	1,136	1,142	+0.26%	30,100	-	+1.24%
07/21	1,140	1,147	1,137	1,139	0%	27,800	-	+1.15%
07/17	1,147	1,152	1,136	1,139	-0.7%	42,900	-	+1.24%
07/16	1,148	1,150	1,146	1,147	-0.09%	19,300	-	+2.05%
07/15	1,145	1,149	1,145	1,148	+0.61%	10,400	-	+2.32%
07/14	1,145	1,152	1,140	1,141	-0.35%	30,200	-	+1.88%
07/13	1,157	1,157	1,145	1,145	-0.61%	28,200	-	+2.42%
07/10	1,155	1,158	1,151	1,152	-0.09%	24,800	-	+3.23%
07/09	1,151	1,154	1,149	1,153	+0.35%	13,900	-	+3.5%
07/08	1,151	1,159	1,149	1,149	+0.44%	23,900	-	+3.42%
07/07	1,150	1,159	1,144	1,144	0%	39,600	-	+3.16%
07/06	1,141	1,149	1,140	1,144	+1.24%	56,800	-	+3.25%
07/03	1,133	1,143	1,130	1,130	+0.09%	44,600	-	+2.17%
07/02	1,118	1,131	1,118	1,129	+0.98%	31,400	-	+2.17%
07/01	1,122	1,123	1,117	1,118	+0.18%	28,100	-	+1.36%
06/30	1,112	1,124	1,112	1,116	+0.36%	26,100	-	+1.27%
06/29	1,097	1,123	1,097	1,112	+1.46%	59,800	-	+0.91%
06/26	1,095	1,097	1,088	1,096	-0.45%	107,900	-	-0.45%
06/25	1,105	1,108	1,100	1,101	-0.81%	35,300	-	0%
06/24	1,102	1,116	1,102	1,110	+0.82%	10,800	-	+0.82%
06/23	1,103	1,106	1,100	1,101	-0.45%	18,100	-	+0.09%
06/22	1,103	1,109	1,103	1,106	-0.27%	17,100	-	+0.55%
06/19	1,112	1,113	1,108	1,109	-0.27%	15,400	-	+0.82%
06/18	1,125	1,125	1,111	1,112	-0.63%	15,900	-	+1.18%
06/17	1,106	1,122	1,105	1,119	+1.63%	22,300	-	+1.82%
06/16	1,103	1,107	1,100	1,101	+0.09%	13,400	-	+0.27%
06/15	1,102	1,103	1,100	1,100	-0.45%	14,700	-	+0.18%
06/12	（IR情報）15:00 2026年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	1,103	1,106	1,100	1,105	+0.09%	13,200	-	+0.64%
06/11	1,102	1,113	1,102	1,104	+0.18%	12,700	-	+0.64%
06/10	1,096	1,107	1,096	1,102	+0.64%	15,100	-	+0.46%
06/09	1,104	1,104	1,095	1,095	+0.09%	11,100	-	-0.18%
06/08	1,095	1,101	1,094	1,094	-0.18%	14,800	-	-0.27%
06/05	1,093	1,103	1,092	1,096	+0.18%	18,100	-	-0.09%
06/04	1,096	1,099	1,094	1,094	-0.27%	12,900	-	-0.27%
06/03	1,099	1,099	1,095	1,097	-0.09%	11,700	-	-0.09%
06/02	1,101	1,101	1,096	1,098	-0.54%	10,100	-	0%
06/01	1,107	1,107	1,096	1,104	+0.73%	13,300	-	+0.55%
05/29	1,100	1,102	1,094	1,096	+0.27%	11,000	-	-0.18%
05/28	（IR情報）16:30 (開示事項の変更)固定資産取得に係る総投資額の変更に関するお知らせ
05/28	1,099	1,100	1,093	1,093	-0.18%	12,600	-	-0.55%
05/27	1,096	1,099	1,095	1,095	-0.27%	16,600	-	-0.45%
05/26	1,096	1,101	1,096	1,098	+0.18%	8,700	-	-0.27%
05/25	1,106	1,106	1,096	1,096	-0.36%	17,400	-	-0.45%
05/22	1,100	1,107	1,098	1,100	+0.27%	13,500	-	-0.09%
05/21	1,100	1,103	1,096	1,097	0%	12,700	-	-0.36%
05/20	（IR情報）15:00 長期継続保有株主様対象第３回応募式抽選会商品及び開催概要決定のお知らせ
05/20	1,096	1,099	1,095	1,097	+0.09%	7,800	-	-0.36%
05/19	1,099	1,102	1,096	1,096	+0.09%	15,800	-	-0.54%
05/18	1,100	1,101	1,095	1,095	-0.09%	13,300	-	-0.64%
05/15	1,097	1,101	1,096	1,096	-0.18%	12,200	-	-0.63%
05/14	1,105	1,105	1,098	1,098	-0.45%	17,400	-	-0.45%
05/13	1,099	1,107	1,098	1,103	+0.64%	21,400	-	0%
05/12	1,095	1,098	1,093	1,096	-0.18%	7,400	-	-0.63%
05/11	1,094	1,102	1,093	1,098	+0.55%	16,200	-	-0.54%
05/08	1,095	1,098	1,092	1,092	-0.18%	11,800	-	-1%
05/07	1,100	1,101	1,093	1,094	-0.45%	20,400	-	-0.82%
05/01	1,100	1,100	1,097	1,099	-0.09%	16,100	-	-0.45%
04/30	1,102	1,102	1,097	1,100	-0.18%	16,800	-	-0.36%
04/28	1,098	1,102	1,088	1,102	+0.27%	22,900	-	-0.18%
04/27	1,101	1,104	1,099	1,099	-0.09%	25,200	-	-0.45%
04/24	1,104	1,107	1,099	1,100	+0.09%	12,000	-	-0.27%
04/23	（IR情報）15:00 大阪市北区大深町「グラングリーン大阪うめきた公園ノースパーク」における新規出店のお知らせ
04/23	1,105	1,106	1,099	1,099	-0.54%	17,800	-	-0.27%
04/22	1,116	1,116	1,105	1,105	-0.45%	18,600	-	+0.27%
04/21	1,111	1,114	1,110	1,110	-0.09%	7,400	-	+0.73%

バルニバービ（3418）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート