イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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
03/06	2,075	2,178	2,075	2,098	+0.96%	2,700	47億1252万	-2.6%
03/05	2,063	2,128	2,063	2,078	+0.87%	6,300	46億6760万	-3.93%
03/04	2,100	2,150	2,007	2,060	-4.1%	20,300	46億2717万	-5.2%
03/03	2,150	2,176	2,124	2,148	-2.36%	5,800	48億2483万	-1.6%
03/02	2,172	2,200	2,168	2,200	+2.23%	9,800	49億4164万	+0.41%
02/27	2,209	2,248	2,152	2,152	-2.62%	6,100	48億3382万	-2%
02/26	2,097	2,220	2,097	2,210	+6.2%	10,400	49億6410万	+0.32%
02/25	2,107	2,107	2,078	2,081	-0.38%	3,400	46億7434万	-5.75%
02/24	2,130	2,130	2,065	2,089	-0.05%	9,400	46億9231万	-5.86%
02/20	2,108	2,110	2,090	2,090	-0.85%	4,200	46億9079万	-6.28%
02/19	2,101	2,108	2,075	2,108	+1.3%	2,300	47億3119万	-5.98%
02/18	2,071	2,092	2,065	2,081	+0.48%	21,200	46億7059万	-7.8%
02/17	2,121	2,121	2,067	2,071	-1.85%	7,300	46億4815万	-8.93%
02/16	2,124	2,148	2,103	2,110	-0.47%	11,300	47億3568万	-7.86%
02/13	2,181	2,192	2,120	2,120	-2.97%	10,400	47億5812万	-8.03%
02/12	2,225	2,225	2,178	2,185	-1.18%	6,400	49億401万	-5.82%
02/10	2,142	2,215	2,141	2,211	+3.27%	10,600	49億6236万	-5.19%
02/09	2,160	2,188	2,140	2,141	-0.74%	9,200	48億526万	-8.62%
02/06	2,182	2,182	2,134	2,157	-1.95%	28,700	48億4117万	-8.52%
02/05	2,176	2,221	2,176	2,200	+1.8%	13,700	49億3768万	-7.29%
02/04	2,230	2,249	2,120	2,161	-4.17%	29,700	48億5014万	-9.47%
02/03	2,280	2,297	2,244	2,255	-1.31%	13,900	50億6112万	-6.04%
02/02	2,284	2,304	2,284	2,285	+0.04%	8,600	51億2845万	-5.19%
01/30	2,305	2,305	2,284	2,284	-0.09%	1,100	51億2620万	-5.42%
01/29	2,304	2,304	2,283	2,286	-1%	7,900	51億3069万	-5.58%
01/28	2,330	2,330	2,296	2,309	-0.9%	9,800	51億8231万	-4.82%
01/27	2,322	2,340	2,322	2,330	+0.34%	1,800	52億2945万	-4.12%
01/26	2,336	2,339	2,321	2,322	-0.81%	3,500	52億1149万	-4.64%
01/23	2,327	2,357	2,327	2,341	+0.6%	1,600	52億5414万	-4.14%
01/22	2,327	2,340	2,323	2,327	-0.04%	8,900	52億2271万	-4.9%
01/21	2,324	2,342	2,324	2,328	-0.21%	2,800	52億540万	-5.02%
01/20	2,348	2,360	2,325	2,333	-0.68%	8,900	52億1658万	-5.01%
01/19	2,363	2,364	2,332	2,349	-0.55%	16,200	52億5236万	-4.47%
01/16	2,367	2,409	2,359	2,362	-1.09%	9,400	52億8143万	-4.06%
01/15	2,350	2,390	2,321	2,388	-4.48%	28,500	53億3956万	-3.12%
01/14	（IR情報）15:30 2026年2月期第3四半期決算説明資料
01/14	（IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	2,487	2,500	2,450	2,500	+0.48%	14,000	55億9000万	+1.38%
01/13	2,531	2,531	2,476	2,488	+0.12%	5,900	55億6316万	+1.02%
01/09	2,470	2,502	2,457	2,485	-0.04%	6,700	55億5646万	+1.06%
01/08	2,500	2,500	2,455	2,486	+0.24%	4,900	55億5869万	+1.22%
01/07	2,496	2,515	2,471	2,480	-0.44%	9,000	55億4528万	+1.06%
01/06	2,489	2,522	2,482	2,491	+0.08%	9,700	55億6987万	+1.59%
01/05	2,544	2,544	2,475	2,489	-0.84%	9,600	55億6540万	+1.59%
2025
12/30	2,500	2,530	2,500	2,510	-0.95%	1,900	56億1236万	+2.57%
12/29	2,570	2,594	2,524	2,534	-0.98%	10,800	56億6602万	+3.77%
12/26	2,578	2,578	2,495	2,559	+3.27%	51,800	57億2192万	+5.09%
12/25	2,495	2,495	2,434	2,478	-0.76%	3,900	55億4080万	+2.1%
12/24	2,430	2,499	2,429	2,497	+2.8%	4,800	55億8329万	+3.1%
12/23	2,406	2,434	2,406	2,429	+0.7%	3,700	54億3124万	+0.54%
12/22	2,432	2,448	2,412	2,412	-0.12%	6,700	53億9250万	-0.04%
12/19	2,430	2,445	2,400	2,415	-0.41%	17,600	53億9921万	+0.17%
12/18	2,450	2,450	2,421	2,425	-1.02%	800	54億2157万	+0.66%
12/17	2,470	2,483	2,450	2,450	-1.88%	2,300	54億7746万	+1.74%
12/16	2,448	2,501	2,439	2,497	+1.18%	2,100	55億8254万	+3.83%
12/15	2,424	2,468	2,424	2,468	+1.82%	4,000	55億1770万	+2.83%
12/12	2,435	2,435	2,405	2,424	-0.62%	1,400	54億1933万	+1.21%
12/11	2,424	2,443	2,400	2,439	+0.79%	2,300	54億5287万	+1.96%
12/10	2,431	2,433	2,413	2,420	-0.21%	2,000	54億1039万	+1.34%
12/09	2,441	2,441	2,421	2,425	-0.41%	2,200	54億2157万	+1.63%
12/08	2,437	2,446	2,435	2,435	+0.7%	1,800	54億4392万	+2.14%
12/05	2,415	2,418	2,415	2,418	+0.08%	300	54億592万	+1.47%
12/04	2,410	2,419	2,410	2,416	+0.62%	600	54億145万	+1.38%
12/03	2,405	2,410	2,400	2,401	-0.25%	2,300	53億6791万	+0.71%
12/02	2,425	2,429	2,406	2,407	-0.86%	2,800	53億8132万	+0.88%
12/01	2,448	2,450	2,428	2,428	-0.53%	2,200	54億2827万	+1.68%
11/28	2,421	2,441	2,421	2,441	+0.83%	1,200	54億5734万	+2.13%
11/27	2,430	2,430	2,421	2,421	-0.21%	300	54億1262万	+1.25%
11/26	2,372	2,435	2,372	2,426	+1.59%	3,800	54億2380万	+1.34%
11/25	2,373	2,400	2,370	2,388	+1.36%	5,300	53億3885万	-0.38%
11/21	（IR情報）10:00 ＢｅｅＸグループの株式会社スカイ３６５がベトナム・ニャチャンに拠点を開設
11/21	2,350	2,365	2,323	2,356	-0.38%	2,900	52億6730万	-1.75%
11/20	2,363	2,365	2,351	2,365	+0.42%	2,600	52億8743万	-1.62%
11/19	2,342	2,380	2,342	2,355	+0.47%	1,300	52億6507万	-2.24%
11/18	2,346	2,370	2,340	2,344	+0.13%	6,700	52億4048万	-2.78%
11/17	2,361	2,361	2,336	2,341	-0.93%	4,300	52億3377万	-3.02%
11/14	2,382	2,382	2,359	2,363	-0.8%	1,500	52億8295万	-2.32%
11/13	2,378	2,382	2,365	2,382	-0.38%	2,100	53億2543万	-1.65%
11/12	2,398	2,398	2,375	2,391	+1.01%	1,000	53億4555万	-1.36%
11/11	2,392	2,392	2,366	2,367	0%	2,000	52億9190万	-2.39%
11/10	2,346	2,390	2,346	2,367	+0.9%	2,800	52億9190万	-2.47%
11/07	2,370	2,370	2,341	2,346	-0.85%	4,100	52億4495万	-3.42%
11/06	2,339	2,367	2,338	2,366	+1.2%	2,600	52億8966万	-2.67%
11/05	2,351	2,365	2,290	2,338	-0.93%	13,000	52億2706万	-4.06%
11/04	2,381	2,381	2,357	2,360	-0.97%	5,800	52億7625万	-3.44%
10/31	2,395	2,404	2,383	2,383	-0.58%	7,200	53億2767万	-2.73%
10/30	2,428	2,428	2,366	2,397	-1.28%	9,100	53億5897万	-2.4%
10/29	2,440	2,440	2,390	2,428	-0.65%	10,000	54億2827万	-1.34%
10/28	2,428	2,445	2,428	2,444	-0.04%	2,200	54億6405万	-0.89%
10/27	2,432	2,454	2,423	2,445	-0.45%	8,400	54億6628万	-0.97%
10/24	2,464	2,475	2,450	2,456	-0.57%	5,200	54億9087万	-0.69%
10/23	2,471	2,487	2,431	2,470	-0.4%	6,900	55億2217万	-0.2%
10/22	2,483	2,498	2,480	2,480	-0.68%	3,500	55億4453万	+0.08%
10/21	2,485	2,500	2,462	2,497	+0.32%	4,100	55億8254万	+0.73%
10/20	2,450	2,498	2,450	2,489	+2.81%	7,900	55億6465万	+0.44%
10/17	2,480	2,486	2,420	2,421	-3.16%	9,300	54億1262万	-2.34%
10/16	2,457	2,535	2,451	2,500	+0.12%	15,300	55億8925万	+0.81%
10/15	（IR情報）15:30 配当予想の修正(初配)に関するお知らせ
10/15	（IR情報）15:30 2026年2月期第2四半期(中間期)決算説明資料
10/15	（IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/15	2,405	2,497	2,405	2,497	+3.83%	7,400	55億8254万	+0.73%
10/14	2,435	2,444	2,381	2,405	-0.66%	14,900	53億7685万	-2.91%
10/10	2,472	2,509	2,416	2,421	-1.67%	11,900	54億1262万	-2.3%
10/09	2,449	2,471	2,437	2,462	+0.57%	11,500	55億429万	-0.73%
10/08	2,430	2,448	2,422	2,448	+1.07%	2,100	54億7299万	-1.25%
10/07	2,426	2,443	2,422	2,422	+0.04%	1,900	54億1486万	-2.3%

4270 BeeX

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート