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
11/09	1,339	1,347	1,300	1,311	-0.38%	150,800	-	-4.93%
11/06	1,311	1,334	1,310	1,316	-4.01%	137,100	-	-4.91%
11/05	1,369	1,395	1,366	1,371	+2.31%	75,900	-	-1.3%
11/04	1,367	1,380	1,334	1,340	-1.98%	154,500	-	-3.74%
11/02	1,388	1,389	1,362	1,367	-1.51%	61,700	-	-2.08%
10/30	1,383	1,397	1,379	1,388	+0.07%	37,900	-	-0.79%
10/29	1,382	1,392	1,378	1,387	+0.43%	48,500	-	-1.07%
10/28	1,396	1,404	1,380	1,381	-0.65%	27,300	-	-1.71%
10/27	1,414	1,414	1,388	1,390	-1.21%	54,700	-	-1.28%
10/26	1,397	1,415	1,395	1,407	+0.57%	33,200	-	-0.21%
10/23	1,388	1,402	1,379	1,399	+0.29%	53,000	-	-0.85%
10/22	1,395	1,401	1,391	1,395	0%	33,500	-	-1.2%
10/21	1,396	1,404	1,395	1,395	+1.01%	31,500	-	-1.27%
10/20	1,406	1,412	1,381	1,381	-1.78%	54,100	-	-2.4%
10/19	1,400	1,412	1,391	1,406	-0.5%	29,800	-	-0.78%
10/16	1,393	1,413	1,391	1,413	+2.99%	40,700	-	-0.42%
10/15	1,379	1,382	1,367	1,372	-1.29%	64,900	-	-3.45%
10/14	1,399	1,405	1,388	1,390	-0.64%	29,400	-	-2.46%
10/13	1,388	1,400	1,379	1,399	+0.79%	65,700	-	-2.03%
10/09	1,363	1,388	1,360	1,388	+1.83%	39,100	-	-3%
10/08	1,372	1,372	1,354	1,363	-0.66%	90,800	-	-5.08%
10/07	1,371	1,380	1,364	1,372	+0.15%	75,500	-	-4.85%
10/06	1,366	1,376	1,364	1,370	+0.07%	44,200	-	-5.32%
10/05	1,394	1,397	1,368	1,369	-1.72%	133,400	-	-5.72%
10/02	1,439	1,439	1,393	1,393	-3.6%	121,500	-	-4.39%
10/01	1,452	1,452	1,444	1,445	-0.69%	45,100	-	-1.03%
09/30	1,438	1,455	1,435	1,455	+1.39%	60,700	-	-0.48%
09/29	1,441	1,449	1,429	1,435	-0.28%	97,300	-	-1.91%
09/28	1,450	1,455	1,439	1,439	-0.62%	63,400	-	-1.77%
09/25	1,460	1,463	1,448	1,448	-0.48%	34,100	-	-1.3%
09/24	1,471	1,471	1,450	1,455	-1.09%	57,700	-	-0.89%
09/18	1,470	1,475	1,463	1,471	+0.89%	31,400	-	+0.07%
09/17	1,440	1,477	1,440	1,458	+1.53%	68,300	-	-0.88%
09/16	（5%ルール）望月雅博（5.86%）望月雅博 HD（5.49%）
09/16	1,441	1,445	1,433	1,436	+0.42%	38,100	-	-2.58%
09/15	1,433	1,433	1,425	1,430	+0.07%	20,300	-	-3.18%
09/14	（IR情報）15:30 主要株主及び主要株主である筆頭株主の異動(予定)ならびに公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ
09/14	1,414	1,431	1,414	1,429	+1.06%	38,400	-	-3.45%
09/11	1,423	1,425	1,409	1,414	-1.53%	86,400	-	-4.59%
09/10	1,437	1,440	1,425	1,436	-0.28%	44,200	-	-3.23%
09/09	1,445	1,447	1,435	1,440	-0.69%	100,900	-	-3.1%
09/08	1,472	1,472	1,449	1,450	-1.23%	91,100	-	-2.42%
09/07	1,488	1,488	1,468	1,468	-0.68%	28,800	-	-1.21%
09/04	1,470	1,485	1,465	1,478	+0.68%	31,800	-	-0.47%
09/03	1,482	1,483	1,467	1,468	-0.54%	37,200	-	-1.08%
09/02	1,506	1,506	1,472	1,476	-2.51%	86,300	-	-0.54%
09/01	1,505	1,525	1,502	1,514	+1.07%	60,000	-	+2.09%
08/31	1,495	1,505	1,486	1,498	+0.33%	64,200	-	+1.08%
08/28	1,509	1,509	1,486	1,493	-0.67%	47,300	-	+0.88%
08/27	1,500	1,507	1,491	1,503	+0.87%	41,400	-	+1.62%
08/26	1,486	1,502	1,484	1,490	+0.68%	25,000	-	+0.81%
08/25	1,490	1,490	1,478	1,480	-0.07%	26,300	-	+0.2%
08/24	1,483	1,495	1,480	1,481	-0.07%	27,500	-	+0.41%
08/21	1,493	1,497	1,475	1,482	-0.74%	46,400	-	+0.41%
08/20	1,479	1,494	1,476	1,493	+1.22%	43,100	-	+1.15%
08/19	1,475	1,489	1,464	1,475	-0.41%	56,500	-	0%
08/18	（IR情報）15:30 取締役会の実効性評価の結果の概要に関するお知らせ
08/18	1,498	1,509	1,480	1,481	-0.87%	44,100	-	+0.34%
08/17	1,466	1,517	1,466	1,494	-1.71%	189,500	-	+1.22%
08/14	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	1,539	1,554	1,517	1,520	-0.65%	194,900	-	+2.98%
08/13	1,509	1,544	1,496	1,530	+1.86%	169,800	-	+3.8%
08/12	1,494	1,510	1,493	1,502	+0.13%	53,400	-	+2.04%
08/10	1,475	1,500	1,464	1,500	+1.28%	91,800	-	+1.97%
08/07	（IR情報）17:30 「ＪＰＸ日経中小型株指数」構成銘柄選定に関するお知らせ
08/07	1,484	1,489	1,473	1,481	+0.14%	39,800	-	+0.75%
08/06	1,472	1,485	1,468	1,479	+0.89%	20,300	-	+0.75%
08/05	1,443	1,466	1,443	1,466	+1.73%	51,300	-	-0.07%
08/04	1,454	1,461	1,441	1,441	-0.35%	25,400	-	-1.71%
08/03	1,463	1,463	1,436	1,446	-0.69%	69,500	-	-1.36%
07/31	1,466	1,468	1,449	1,456	-0.07%	70,300	-	-0.68%
07/30	1,454	1,465	1,444	1,457	+0.48%	47,300	-	-0.55%
07/29	1,462	1,466	1,444	1,450	-0.82%	83,600	-	-0.96%
07/28	1,490	1,497	1,462	1,462	-1.28%	59,300	-	-0.07%
07/27	1,465	1,481	1,457	1,481	+1.16%	40,400	-	+1.23%
07/24	1,462	1,471	1,450	1,464	-0.27%	29,200	-	+0.14%
07/23	1,472	1,473	1,461	1,468	+0.48%	30,600	-	+0.41%
07/22	1,473	1,476	1,457	1,461	-0.75%	25,900	-	+0.07%
07/21	1,460	1,479	1,454	1,472	+2.72%	89,800	-	+0.89%
07/17	1,493	1,500	1,416	1,433	-4.47%	194,800	-	-1.71%
07/16	1,490	1,511	1,490	1,500	+0.54%	52,400	-	+2.95%
07/15	1,486	1,492	1,485	1,492	+1.08%	13,900	-	+2.75%
07/14	1,469	1,483	1,468	1,476	-0.27%	54,900	-	+1.93%
07/13	1,500	1,519	1,478	1,480	-1.33%	105,800	-	+2.56%
07/10	（IR情報）15:30 不動産私募ファンドへエクイティ出資及びアセットマネジメント受託のお知らせ
07/10	（5%ルール）望月文恵（2.63%）望月雅博（11.36%）
07/10	1,489	1,512	1,486	1,500	+1.49%	56,300	-	+4.31%
07/09	1,480	1,482	1,462	1,478	-0.14%	69,600	-	+3.14%
07/08	1,491	1,491	1,470	1,480	0%	46,900	-	+3.64%
07/07	1,485	1,507	1,480	1,480	-0.07%	51,600	-	+4.01%
07/06	1,476	1,491	1,468	1,481	+1.16%	54,500	-	+4.37%
07/03	1,445	1,475	1,445	1,464	+1.31%	101,400	-	+3.39%
07/02	1,440	1,457	1,437	1,445	+0.35%	53,500	-	+2.19%
07/01	1,457	1,459	1,440	1,440	-0.69%	38,400	-	+1.98%
06/30	1,440	1,459	1,438	1,450	+0.69%	37,000	-	+2.84%
06/29	1,446	1,453	1,432	1,440	+0.49%	61,700	-	+2.35%
06/26	1,442	1,451	1,431	1,433	-1.1%	36,100	-	+1.99%
06/25	1,440	1,452	1,430	1,449	+1.97%	38,300	-	+3.28%
06/24	1,435	1,445	1,406	1,421	-0.77%	70,400	-	+1.43%
06/23	1,455	1,460	1,432	1,432	-1.58%	88,900	-	+2.36%
06/22	1,453	1,462	1,443	1,455	+0.21%	40,500	-	+4%
06/19	1,458	1,459	1,440	1,452	-0.41%	41,200	-	+3.86%
06/18	1,439	1,462	1,435	1,458	+1.39%	62,600	-	+4.44%
06/17	1,435	1,452	1,433	1,438	+0.98%	55,600	-	+3.01%
06/16	1,440	1,440	1,420	1,424	-0.97%	33,200	-	+2.01%
06/15	1,406	1,441	1,406	1,438	+2.2%	77,900	-	+2.93%
06/12	1,399	1,407	1,381	1,407	+2.33%	80,800	-	+0.64%

ビーロット（3452）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート