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
09/18	1,919	1,919	1,893	1,893	-1.66%	209,100	-	+0.8%
09/17	1,901	1,930	1,901	1,925	+1.37%	155,700	-	+2.72%
09/16	1,925	1,930	1,899	1,899	-0.99%	161,700	-	+1.61%
09/15	1,940	1,946	1,917	1,918	-0.67%	176,200	-	+2.84%
09/14	1,918	1,945	1,908	1,931	+1.69%	198,500	-	+3.87%
09/11	1,876	1,913	1,875	1,899	+0.26%	259,900	-	+2.48%
09/10	（自社株買い）取締役会(2026年8月10日)での決議状況(取得期間2026年8月12日～2027年2月26日)
09/10	1,901	1,910	1,888	1,894	-0.89%	186,600	-	+2.6%
09/09	1,928	1,947	1,911	1,911	-0.68%	323,500	-	+3.97%
09/08	1,883	1,927	1,883	1,924	+1.53%	221,600	-	+5.08%
09/07	1,912	1,919	1,892	1,895	-0.63%	257,600	-	+3.89%
09/04	1,882	1,938	1,877	1,907	+1.27%	444,700	-	+4.78%
09/03	1,885	1,907	1,874	1,883	+0.21%	262,400	-	+3.58%
09/02	1,853	1,884	1,846	1,879	+0.91%	274,600	-	+3.47%
09/01	（IR情報）16:00 自己株式の取得状況に関するお知らせ
09/01	1,840	1,863	1,838	1,862	+0.87%	219,200	-	+2.65%
08/31	1,860	1,864	1,845	1,846	-0.97%	202,000	-	+1.99%
08/28	1,837	1,864	1,828	1,864	+0.43%	231,800	-	+3.21%
08/27	（IR情報）15:00 当社子会社の役員の異動に関するお知らせ
08/27	1,868	1,881	1,849	1,856	-0.8%	171,700	-	+3.05%
08/26	1,865	1,880	1,865	1,871	+0.11%	175,500	-	+4.12%
08/25	1,881	1,895	1,868	1,869	-0.11%	182,300	-	+4.24%
08/24	1,871	1,895	1,861	1,871	+0.48%	259,500	-	+4.58%
08/21	1,850	1,871	1,846	1,862	+0.59%	180,200	-	+4.37%
08/20	1,840	1,855	1,822	1,851	+1.15%	280,300	-	+4.05%
08/19	1,834	1,837	1,808	1,830	+0.22%	202,400	-	+3.04%
08/18	1,804	1,833	1,791	1,826	+2.24%	321,900	-	+2.99%
08/17	1,800	1,804	1,786	1,786	-0.78%	165,300	-	+0.9%
08/14	1,800	1,803	1,775	1,800	+0.33%	227,400	-	+1.69%
08/13	1,805	1,817	1,786	1,794	-0.28%	228,300	-	+1.36%
08/12	（IR情報）10:00 自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果に関するお知らせ
08/12	1,800	1,833	1,787	1,799	+1.3%	513,900	-	+1.64%
08/10	（IR情報）16:30 自己株式立会外買付(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/10	（IR情報）16:30 自己株式の取得に係る事項の決定に関するお知らせ
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	1,761	1,784	1,734	1,776	+0.79%	306,400	-	+0.4%
08/07	1,733	1,770	1,724	1,762	+1.85%	388,500	-	-0.34%
08/06	1,723	1,737	1,710	1,730	+1.47%	310,800	-	-2.09%
08/05	1,705	1,716	1,693	1,705	-0.64%	319,500	-	-3.45%
08/04	1,761	1,764	1,709	1,716	-2.94%	382,400	-	-2.94%
08/03	1,789	1,796	1,755	1,768	-1.17%	310,500	-	-0.17%
07/31	1,804	1,826	1,783	1,789	-2.98%	310,600	-	+1.07%
07/30	1,885	1,885	1,819	1,844	-0.43%	375,100	-	+4.3%
07/29	1,830	1,887	1,822	1,852	+1.98%	391,900	-	+4.99%
07/28	1,784	1,819	1,768	1,816	+2.43%	309,300	-	+3.18%
07/27	1,763	1,775	1,758	1,773	+1.55%	207,200	-	+1.03%
07/24	1,717	1,754	1,705	1,746	+0.87%	185,500	-	-0.46%
07/23	1,750	1,751	1,721	1,731	-1.48%	241,000	-	-1.25%
07/22	1,751	1,760	1,740	1,757	-0.51%	268,100	-	+0.17%
07/21	1,787	1,806	1,762	1,766	-0.06%	306,400	-	+0.74%
07/17	1,764	1,799	1,747	1,767	+1.14%	320,100	-	+0.8%
07/16	1,764	1,776	1,747	1,747	-0.46%	194,700	-	-0.34%
07/15	1,766	1,774	1,744	1,755	-0.62%	222,500	-	0%
07/14	1,783	1,796	1,766	1,766	+0.17%	249,900	-	+0.63%
07/13	1,774	1,776	1,750	1,763	+0.69%	196,900	-	+0.51%
07/10	1,768	1,770	1,745	1,751	-1.46%	315,500	-	-0.11%
07/09	1,800	1,800	1,770	1,777	-1.44%	198,100	-	+1.43%
07/08	1,800	1,824	1,790	1,803	+0.17%	308,600	-	+3.03%
07/07	1,772	1,811	1,760	1,800	+1.58%	287,400	-	+2.97%
07/06	1,747	1,772	1,736	1,772	+1.9%	182,100	-	+1.61%
07/03	1,775	1,783	1,735	1,739	-0.29%	294,000	-	-0.17%
07/02	1,747	1,759	1,732	1,744	+2.17%	209,800	-	+0.11%
07/01	1,735	1,737	1,701	1,707	-2.57%	287,700	-	-1.9%
06/30	1,798	1,798	1,747	1,752	-1.85%	312,000	-	+0.75%
06/29	1,765	1,813	1,765	1,785	+1.65%	282,700	-	+2.76%
06/26	1,750	1,762	1,742	1,756	+1.09%	227,900	-	+1.27%
06/25	1,756	1,763	1,735	1,737	-0.57%	245,300	-	+0.17%
06/24	1,745	1,767	1,735	1,747	+0.81%	246,900	-	+0.63%
06/23	1,713	1,742	1,710	1,733	+1.29%	187,400	-	-0.23%
06/22	1,714	1,739	1,708	1,711	-1.16%	202,200	-	-1.61%
06/19	1,722	1,739	1,716	1,731	-0.46%	412,000	-	-0.52%
06/18	1,740	1,757	1,725	1,739	-0.17%	265,100	-	-0.17%
06/17	1,767	1,776	1,741	1,742	0%	154,100	-	0%
06/16	1,745	1,767	1,721	1,742	-0.8%	180,300	-	0%
06/15	1,785	1,789	1,756	1,756	-0.73%	261,200	-	+0.86%
06/12	1,778	1,793	1,762	1,769	-1.01%	344,000	-	+1.73%
06/11	1,791	1,793	1,763	1,787	+0.9%	212,300	-	+2.88%
06/10	1,750	1,779	1,741	1,771	+2.61%	234,900	-	+2.07%
06/09	1,749	1,752	1,722	1,726	-0.8%	200,900	-	-0.46%
06/08	1,755	1,773	1,717	1,740	-0.11%	288,200	-	+0.35%
06/05	1,749	1,759	1,736	1,742	+1.22%	196,700	-	+0.35%
06/04	1,740	1,754	1,720	1,721	-1.09%	194,800	-	-0.92%
06/03	1,714	1,742	1,701	1,740	+1.52%	266,000	-	+0.06%
06/02	1,691	1,735	1,688	1,714	-0.58%	243,500	-	-1.61%
06/01	1,718	1,724	1,688	1,724	-0.4%	345,200	-	-1.32%
05/29	1,690	1,735	1,684	1,731	+1.47%	560,200	-	-1.2%
05/28	1,690	1,718	1,685	1,706	+1.25%	258,500	-	-2.96%
05/27	1,689	1,690	1,664	1,685	-0.65%	332,400	-	-4.59%
05/26	1,710	1,717	1,696	1,696	-1.05%	203,400	-	-4.45%
05/25	（IR情報）16:30 (訂正)「役員に対する株式報酬制度の導入に関するお知らせ」の一部訂正について
05/25	1,737	1,745	1,705	1,714	-2.11%	271,300	-	-3.92%
05/22	（IR情報）15:00 役員に対する株式報酬制度の導入に関するお知らせ
05/22	1,761	1,780	1,734	1,751	-2.4%	292,300	-	-2.23%
05/21	1,814	1,814	1,786	1,794	+1.93%	354,000	-	-0.11%
05/20	1,795	1,799	1,747	1,760	-0.73%	379,100	-	-2.22%
05/19	1,778	1,802	1,765	1,773	+1.72%	444,900	-	-1.77%
05/18	1,770	1,775	1,743	1,743	-1.8%	259,600	-	-3.75%
05/15	1,754	1,776	1,743	1,775	+1.2%	232,600	-	-2.42%
05/14	1,757	1,759	1,730	1,754	+0.75%	222,500	-	-3.89%
05/13	1,735	1,761	1,727	1,741	+1.4%	203,700	-	-4.92%
05/12	1,695	1,754	1,671	1,717	+0.59%	324,200	-	-6.63%
05/11	（IR情報）15:00 定款の一部変更に関するお知らせ
05/11	（IR情報）15:00 剰余金の配当に関するお知らせ
05/11	（IR情報）15:00 取締役候補者、執行役員の選任および当社子会社の役員の異動に関するお知らせ
05/11	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,715	1,785	1,691	1,707	-0.58%	428,300	-	-7.53%
05/08	1,738	1,747	1,708	1,717	-1.32%	287,300	-	-7.39%
05/07	1,731	1,763	1,730	1,740	+0.52%	308,400	-	-6.4%
05/01	1,725	1,740	1,715	1,731	-0.8%	222,000	-	-7.14%
04/30	1,774	1,782	1,742	1,745	-1.63%	292,900	-	-6.58%
04/28	1,773	1,777	1,764	1,774	+0.23%	254,100	-	-5.18%
04/27	1,777	1,783	1,763	1,770	-0.45%	225,600	-	-5.5%
04/24	1,792	1,792	1,769	1,778	-1.17%	225,800	-	-5.12%

ブルーゾーン HD（417A）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート