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
09/28	2,964	2,966	2,964	2,966	+0.07%	316,100	-	-0.27%
09/25	2,966	2,967	2,964	2,964	-0.03%	623,500	-	-0.44%
09/24	2,965	2,966	2,964	2,965	+0.03%	330,800	-	-0.37%
09/18	2,966	2,969	2,964	2,964	-0.03%	303,800	-	-0.27%
09/17	2,966	2,970	2,964	2,965	-0.17%	570,600	-	-0.07%
09/16	2,968	2,970	2,965	2,970	+0.13%	309,100	-	+0.37%
09/15	2,968	2,968	2,965	2,966	-0.07%	390,100	-	+0.44%
09/14	2,965	2,969	2,963	2,968	+0.13%	204,900	-	+0.75%
09/11	2,963	2,966	2,963	2,964	+0.03%	483,100	-	+0.99%
09/10	2,963	2,965	2,963	2,963	-0.03%	222,900	-	+1.33%
09/09	2,965	2,965	2,963	2,964	0%	227,900	-	+1.79%
09/08	2,964	2,965	2,963	2,964	+0.03%	194,100	-	+2.24%
09/07	2,964	2,967	2,963	2,963	-0.03%	513,700	-	+2.49%
09/04	17:30 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正に関するお知らせ
09/04	2,964	2,967	2,963	2,964	+0.03%	305,700	-	+2.67%
09/03	17:30 (訂正)「株式会社ボードルアの株券等に対する公開買付けの開始に関するお知らせ」及び公開買付開始公告の訂正に関するお知らせ
09/03	2,963	2,965	2,963	2,963	0%	182,900	-	+2.53%
09/02	2,963	2,964	2,962	2,963	+0.03%	600,200	-	+2.38%
09/01	16:00 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正に関するお知らせ
09/01	2,963	2,966	2,962	2,962	-0.13%	360,000	-	+2.39%
08/31	2,966	2,969	2,962	2,966	-0.03%	610,900	-	+2.49%
08/28	2,969	2,976	2,964	2,967	-0.03%	552,800	-	+2.56%
08/27	2,968	2,970	2,966	2,968	0%	391,400	-	+2.81%
08/26	2,970	2,978	2,967	2,968	-0.03%	465,000	-	+2.77%
08/25	2,978	2,990	2,968	2,969	-0.37%	724,800	-	+2.66%
08/24	2,982	3,005	2,965	2,980	-1.32%	668,900	-	+2.83%
08/21	3,050	3,090	2,996	3,020	-3.21%	686,400	-	+3.99%
08/20	3,040	3,120	2,992	3,120	+2.8%	908,300	-	+7.14%
08/19	3,040	3,290	3,015	3,035	+3.16%	1,314,000	-	+4.08%
08/19	8:00 2027年2月期期末配当予想の修正(無配)のお知らせ
08/19	8:00 ビーシーピーイーネオンケイマンエルピーによる株式会社ボードルア(証券コード:4413)に対する公開買付けの開始に関するお知らせ
08/19	8:00 MBOの実施及び応募の推奨に関するお知らせ
08/18	2,844	2,978	2,825	2,942	+2.83%	165,200	-	+0.72%
08/17	2,912	2,926	2,835	2,861	+0.63%	114,800	-	-2.39%
08/14	2,784	2,910	2,764	2,843	+3.23%	149,500	-	-3.37%
08/13	2,860	2,879	2,735	2,754	-2.44%	135,000	-	-6.74%
08/12	2,825	2,835	2,778	2,823	+1.26%	96,700	-	-4.69%
08/10	2,700	2,795	2,611	2,788	+3.34%	223,700	-	-6.03%
08/07	2,664	2,729	2,620	2,698	+0.07%	250,100	-	-9.19%
08/06	2,712	2,754	2,670	2,696	+1.28%	160,100	-	-9.35%
08/05	2,633	2,665	2,607	2,662	+1.1%	248,900	-	-10.46%
08/04	2,784	2,814	2,604	2,633	-4.81%	259,500	-	-11.41%
08/03	2,871	2,905	2,716	2,766	-3.59%	155,400	-	-6.84%
07/31	2,990	3,020	2,869	2,869	-5.78%	195,300	-	-2.91%
07/30	2,996	3,045	2,921	3,045	0%	185,700	-	+3.61%
07/29	3,030	3,080	2,976	3,045	+3.71%	259,800	-	+4.5%
07/28	3,040	3,045	2,935	2,936	-2.13%	195,500	-	+1.59%
07/27	3,020	3,030	2,921	3,000	+2.25%	233,900	-	+4.38%
07/24	2,873	2,965	2,809	2,934	+3.9%	332,500	-	+2.84%
07/23	2,920	2,920	2,780	2,824	-5.2%	443,400	-	-0.49%
07/22	3,050	3,070	2,956	2,979	-3.28%	439,900	-	+5.49%
07/21	3,160	3,180	3,065	3,080	-1.44%	232,900	-	+9.96%
07/17	3,100	3,200	3,035	3,125	+0.48%	289,200	-	+12.61%
07/16	3,100	3,265	2,905	3,110	-3.42%	719,200	-	+13.17%
07/15	16:00 2027年2月期第1四半期決算補足説明資料
07/15	16:00 2027年2月期第1四半期決算短信〔IFRS〕(連結)
07/15	3,220	3,220	3,090	3,220	0%	322,200	-	+18.17%
07/14	3,190	3,260	3,155	3,220	+1.9%	361,700	-	+19.26%
07/13	3,220	3,220	3,090	3,160	-1.25%	254,100	-	+18.4%
07/10	3,125	3,250	3,095	3,200	+2.24%	219,600	-	+21.21%
07/09	3,065	3,175	3,030	3,130	-0.16%	230,300	-	+19.83%
07/08	3,020	3,155	2,975	3,135	+5.7%	406,500	-	+21.32%
07/07	2,941	2,988	2,908	2,966	+0.78%	234,000	-	+16.04%
07/06	2,940	2,950	2,861	2,943	+1.66%	228,000	-	+15.87%
07/03	2,828	2,948	2,828	2,895	+4.17%	359,600	-	+14.74%
07/02	2,702	2,823	2,664	2,779	+4.55%	313,600	-	+10.98%
07/01	2,736	2,741	2,619	2,658	+0.83%	259,500	-	+6.92%
06/30	16:30 有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
06/30	2,615	2,670	2,592	2,636	+2.09%	306,300	-	+6.51%
06/29	2,504	2,582	2,487	2,582	+7.4%	294,700	-	+4.83%
06/26	2,427	2,443	2,351	2,404	-2.16%	234,400	-	-2.16%
06/25	2,491	2,491	2,435	2,457	+0.66%	176,600	-	0%
06/24	2,509	2,529	2,439	2,441	+0.04%	129,400	-	-0.37%
06/23	2,531	2,531	2,435	2,440	-3.21%	187,700	-	-0.04%
06/22	2,493	2,570	2,464	2,521	+1.45%	289,700	-	+3.53%
06/19	2,557	2,568	2,435	2,485	-3.19%	409,500	-	+2.81%
06/18	2,598	2,599	2,484	2,567	+4.35%	380,400	-	+7.05%
06/17	2,445	2,492	2,385	2,460	+2.41%	219,800	-	+3.67%
06/16	2,440	2,443	2,354	2,402	-1.68%	193,800	-	+1.95%
06/15	2,476	2,490	2,437	2,443	-0.37%	220,900	-	+4.36%
06/12	2,511	2,513	2,420	2,452	-3.04%	216,500	-	+5.42%
06/11	2,545	2,562	2,496	2,529	-2.43%	139,800	-	+9.43%
06/10	2,490	2,639	2,487	2,592	+6.23%	295,100	-	+13.24%
06/09	2,482	2,482	2,403	2,440	-0.53%	129,700	-	+7.73%
06/08	2,440	2,474	2,413	2,453	-1.17%	169,500	-	+9.17%
06/05	2,507	2,514	2,458	2,482	+1.72%	141,400	-	+11.3%
06/04	2,440	2,450	2,401	2,440	0%	168,800	-	+10.26%
06/03	2,522	2,560	2,430	2,440	-4.98%	300,400	-	+10.96%
06/02	2,557	2,590	2,450	2,568	+2.43%	307,800	-	+17.53%
06/01	2,476	2,582	2,456	2,507	+3.3%	278,900	-	+15.48%
05/29	2,459	2,623	2,427	2,427	+4.43%	485,200	-	+12.36%
05/28	2,389	2,401	2,264	2,324	-2.48%	217,900	-	+7.99%
05/27	2,350	2,440	2,347	2,383	+1.49%	270,000	-	+10.84%
05/26	2,384	2,436	2,340	2,348	-3.37%	233,400	-	+9.77%
05/25	17:00 有償ストック・オプション(新株予約権)の発行に関するお知らせ
05/25	2,444	2,502	2,372	2,430	+1.5%	406,600	-	+13.76%
05/22	2,300	2,412	2,289	2,394	+4.45%	432,200	-	+13.03%
05/21	2,236	2,315	2,226	2,292	+3.57%	324,700	-	+9.14%
05/20	2,301	2,312	2,193	2,213	-2.77%	320,000	-	+6.19%
05/19	2,168	2,279	2,161	2,276	+9.53%	511,000	-	+9.69%
05/18	2,140	2,169	2,051	2,078	+3.8%	341,300	-	+0.73%
05/15	1,970	2,025	1,957	2,002	+2.67%	185,400	-	-2.86%
05/14	2,010	2,010	1,921	1,950	-4.04%	292,300	-	-5.43%
05/13	2,010	2,066	2,003	2,032	+0.64%	130,800	-	-1.41%
05/12	2,078	2,086	2,018	2,019	-2.6%	197,400	-	-1.75%
05/11	2,105	2,132	2,071	2,073	-0.34%	206,400	-	+1.12%
05/08	2,017	2,114	1,975	2,080	+5.05%	255,000	-	+1.91%
05/07	2,017	2,045	1,971	1,980	-1.3%	287,400	-	-2.51%
05/01	1,940	2,029	1,902	2,006	+1.31%	207,200	-	-1.08%
04/30	2,031	2,046	1,944	1,980	-2.41%	383,100	-	-2.03%

ボードルア（4413）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート