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	1,925	2,016	1,905	1,992	+4.29%	262,900	639億8843万	+7.91%
03/05	1,900	1,934	1,886	1,910	+3.47%	172,800	613億5437万	+3.24%
03/04	1,901	1,918	1,817	1,846	-1.65%	472,700	592億9851万	-0.7%
03/03	1,925	1,962	1,873	1,877	-1.26%	301,000	602億9432万	+0.43%
03/02	1,884	1,915	1,853	1,901	+0.85%	209,900	610億6526万	+1.17%
02/27	1,924	1,944	1,871	1,885	+0.8%	232,200	605億5130万	-0.05%
02/26	1,810	1,908	1,810	1,870	+3.83%	349,500	600億6946万	-1.22%
02/25	1,739	1,845	1,728	1,801	+4.83%	314,300	578億5299万	-5.36%
02/24	1,713	1,761	1,703	1,718	+0.35%	466,600	551億8681万	-10.33%
02/20	1,721	1,746	1,693	1,712	-3.28%	284,000	549億8517万	-11.39%
02/19	1,789	1,807	1,759	1,770	-0.84%	199,400	568億4798万	-9.37%
02/18	1,722	1,799	1,703	1,785	+2%	190,500	573億2975万	-9.57%
02/17	1,761	1,765	1,732	1,750	-0.57%	116,700	562億563万	-12.28%
02/16	1,725	1,768	1,722	1,760	+1.32%	137,400	565億2681万	-12.78%
02/13	1,770	1,785	1,727	1,737	-2.03%	240,000	557億8811万	-14.98%
02/12	1,822	1,847	1,762	1,773	-4.21%	225,800	569億4434万	-14.22%
02/10	1,725	1,868	1,725	1,851	+7.06%	255,100	594億4950万	-11.52%
02/09	1,767	1,767	1,727	1,729	-1.71%	267,800	555億3117万	-17.98%
02/06	1,799	1,805	1,732	1,759	-2.66%	381,600	564億9469万	-17.42%
02/05	1,793	1,851	1,762	1,807	+3.08%	296,700	580億3633万	-16.07%
02/04	1,862	1,862	1,721	1,753	-11.55%	580,500	563億199万	-19.33%
02/03	2,036	2,064	1,975	1,982	-3.46%	269,600	636億5690万	-9.74%
02/02	2,030	2,060	1,989	2,053	+0.24%	251,600	659億3724万	-7.06%
01/30	2,077	2,110	2,030	2,048	-1.73%	176,500	657億7665万	-7.75%
01/29	2,080	2,125	2,061	2,084	+0.19%	211,400	669億3288万	-6.63%
01/28	2,142	2,143	2,080	2,080	-2.99%	167,900	668億441万	-7.23%
01/27	2,122	2,229	2,113	2,144	+2.34%	263,400	688億5993万	-4.84%
01/26	2,108	2,136	2,072	2,095	-1.27%	197,600	672億8617万	-7.22%
01/23	2,118	2,149	2,092	2,122	+1.53%	150,900	681億5335万	-6.31%
01/22	2,053	2,102	2,025	2,090	+1.36%	185,200	671億2559万	-8.09%
01/21	2,060	2,081	2,015	2,062	-1.9%	252,600	662億485万	-9.64%
01/20	2,125	2,151	2,088	2,102	-1.04%	259,900	674億8914万	-8.25%
01/19	2,135	2,173	2,108	2,124	-0.23%	213,600	681億9549万	-7.93%
01/16	2,203	2,240	2,109	2,129	-5.17%	309,500	683億5603万	-8.27%
01/15	2,258	2,274	2,166	2,245	-1.75%	411,700	720億8045万	-3.98%
01/14	16:00 株式会社リクソルの株式取得(子会社化)に関するお知らせ
01/14	16:00 2026年2月期第3四半期決算補足説明資料
01/14	16:00 2026年2月期第3四半期決算短信〔IFRS〕(連結)
01/14	2,303	2,326	2,285	2,285	-1.55%	193,800	733億6474万	-2.77%
01/13	2,375	2,375	2,308	2,321	-0.17%	147,600	745億2059万	-1.65%
01/09	2,390	2,449	2,309	2,325	-1.69%	238,400	746億4902万	-1.82%
01/08	2,384	2,386	2,307	2,365	+0.98%	158,200	759億3331万	-0.34%
01/07	2,408	2,408	2,335	2,342	-2.78%	170,300	751億9484万	-1.64%
01/06	2,280	2,455	2,270	2,409	+7.35%	218,100	773億4602万	+0.67%
01/05	2,259	2,273	2,200	2,244	-1.67%	175,100	720億4835万	-6.62%
2025
12/30	2,335	2,337	2,266	2,282	-2.1%	104,500	732億6842万	-5.59%
12/29	2,353	2,353	2,288	2,331	+1.22%	109,000	748億4166万	-4.07%
12/26	2,338	2,340	2,300	2,303	-1.54%	91,400	739億4266万	-5.81%
12/25	2,288	2,358	2,281	2,339	+1.17%	104,400	750億9852万	-4.92%
12/24	2,325	2,354	2,291	2,312	-0.56%	80,600	742億3163万	-6.4%
12/23	2,300	2,325	2,290	2,325	-0.17%	87,300	746億4902万	-6.25%
12/22	2,354	2,375	2,278	2,329	-0.51%	129,900	747億7745万	-6.54%
12/19	2,357	2,378	2,320	2,341	-0.64%	121,400	751億6273万	-6.51%
12/18	2,264	2,379	2,254	2,356	+3.65%	163,600	756億4434万	-6.43%
12/17	2,289	2,289	2,230	2,273	+0.71%	124,700	729億7945万	-10.3%
12/16	2,326	2,333	2,247	2,257	-4.32%	164,400	724億6574万	-11.52%
12/15	2,297	2,361	2,275	2,359	+3.24%	138,700	757億4066万	-8.17%
12/12	2,290	2,322	2,231	2,285	-0.22%	176,200	733億6474万	-11.57%
12/11	2,482	2,499	2,288	2,290	-8.58%	282,200	735億2527万	-11.92%
12/10	2,475	2,544	2,452	2,505	+0.93%	154,500	804億2830万	-4.35%
12/09	2,538	2,544	2,472	2,482	-2.4%	111,300	796億8984万	-5.56%
12/08	2,550	2,565	2,521	2,543	0%	92,300	816億4837万	-3.86%
12/05	2,546	2,570	2,530	2,543	-0.12%	94,900	816億4837万	-4.33%
12/04	2,507	2,611	2,507	2,546	+1.68%	101,700	817億4469万	-4.72%
12/03	2,488	2,518	2,453	2,504	+1.29%	94,300	803億9619万	-6.91%
12/02	2,544	2,567	2,470	2,472	-2.83%	115,300	793億6877万	-8.85%
12/01	2,621	2,670	2,538	2,544	-3.67%	120,000	816億8048万	-6.95%
11/28	2,655	2,685	2,635	2,641	-0.75%	75,200	847億9487万	-4.1%
11/27	2,591	2,667	2,589	2,661	+1.84%	81,700	854億3701万	-4.11%
11/26	2,594	2,620	2,585	2,613	+0.73%	65,400	838億9587万	-6.55%
11/25	2,767	2,771	2,589	2,594	-4.53%	153,200	832億8583万	-8.08%
11/21	2,650	2,720	2,633	2,717	+2.03%	90,700	872億3501万	-4.2%
11/20	2,635	2,678	2,635	2,663	+2.74%	128,000	854億8844万	-6.3%
11/19	2,615	2,620	2,529	2,592	+0.86%	175,700	832億918万	-8.89%
11/18	2,581	2,605	2,551	2,570	-2.02%	110,300	825億293万	-9.79%
11/17	2,628	2,630	2,569	2,623	+0.31%	101,300	842億435万	-8%
11/14	2,650	2,670	2,601	2,615	-2.9%	134,800	839億4753万	-8.31%
11/13	2,767	2,769	2,693	2,693	-2.57%	98,400	864億5151万	-5.61%
11/12	2,715	2,783	2,701	2,764	+2.75%	112,900	887億3077万	-3.05%
11/11	2,725	2,736	2,665	2,690	-1.28%	83,300	863億5520万	-5.68%
11/10	2,725	2,759	2,703	2,725	+0.15%	67,100	874億7878万	-4.35%
11/07	2,616	2,749	2,616	2,721	+0.82%	176,700	873億5038万	-4.22%
11/06	2,763	2,771	2,691	2,699	-1.85%	110,200	866億4412万	-4.86%
11/05	2,728	2,758	2,610	2,750	+0.44%	141,200	882億8134万	-3.13%
11/04	2,871	2,871	2,735	2,738	-5.42%	161,200	878億9611万	-3.63%
10/31	2,887	2,911	2,851	2,895	+0.7%	163,500	929億3618万	+1.61%
10/30	2,919	2,958	2,872	2,875	-0.73%	405,800	922億9413万	+0.88%
10/29	2,970	2,993	2,875	2,896	-3.27%	124,300	929億6828万	+1.4%
10/28	3,050	3,070	2,979	2,994	-1.67%	120,200	961億1431万	+4.58%
10/27	3,120	3,160	3,040	3,045	+0.83%	119,500	977億5152万	+6.28%
10/24	3,060	3,080	2,994	3,020	-1.15%	97,400	969億4897万	+5.41%
10/23	17:00 2026年2月期第2四半期決算説明会書き起こし
10/23	3,125	3,155	3,045	3,055	-3.48%	123,000	980億7255万	+6.78%
10/22	3,165	3,235	3,130	3,165	-1.09%	172,900	1016億380万	+10.86%
10/21	3,235	3,315	3,185	3,200	-1.39%	247,000	1026億9410万	+12.48%
10/20	3,050	3,270	3,025	3,245	+9.7%	322,400	1041億3824万	+14.5%
10/17	2,940	3,075	2,887	2,958	+3.54%	323,200	949億2786万	+4.75%
10/16	2,784	2,872	2,778	2,857	+4.16%	285,900	916億8658万	+1.13%
10/15	2,841	2,914	2,700	2,743	+1.63%	307,500	880億2810万	-2.97%
10/14	16:00 2026年2月期第2四半期決算補足説明資料
10/14	16:00 2026年2月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/14	2,765	2,766	2,628	2,699	+2.98%	275,300	866億1605万	-4.8%
10/10	2,630	2,649	2,608	2,621	-0.72%	134,700	841億1289万	-7.84%
10/09	2,660	2,675	2,601	2,640	-0.15%	117,800	847億2263万	-7.56%
10/08	2,665	2,690	2,613	2,644	-0.15%	122,200	848億5100万	-7.84%
10/07	2,732	2,744	2,636	2,648	-4.4%	188,100	849億7937万	-8.18%

4413 ボードルア

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート