日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
11/13	3,700	3,770	3,665	3,695	+0.96%	82,800	1505億6912万	+1.79%
11/12	3,620	3,685	3,580	3,660	+0.97%	86,700	1491億4289万	+0.77%
11/11	3,620	3,650	3,580	3,625	+0.14%	82,700	1477億1666万	-0.22%
11/10	3,755	3,805	3,585	3,620	-4.49%	144,200	1475億1292万	-0.33%
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	3,645	3,805	3,640	3,790	+2.02%	168,400	1544億4032万	+4.35%
11/06	3,640	3,715	3,590	3,715	+1.5%	207,300	1513億8411万	+2.48%
11/05	3,665	3,680	3,605	3,660	+1.1%	190,400	1491億4289万	+0.99%
11/04	3,590	3,705	3,565	3,620	-0.96%	187,400	1475億1292万	-0.17%
10/31	3,615	3,655	3,540	3,655	+2.81%	64,300	1489億3915万	+0.63%
10/30	3,625	3,665	3,535	3,555	-1.11%	215,400	1448億6420万	-2.17%
10/29	3,620	3,630	3,585	3,595	-1.24%	97,200	1464億9418万	-1.26%
10/28	3,730	3,765	3,570	3,640	-3.32%	156,900	1483億2791万	-0.14%
10/27	3,675	3,780	3,675	3,765	+2.45%	89,600	1534億2158万	+3.26%
10/24	3,660	3,685	3,650	3,675	+0.96%	68,000	1497億5414万	+0.96%
10/23	3,635	3,675	3,620	3,640	+0.28%	46,100	1483億2791万	+0.05%
10/22	3,615	3,650	3,615	3,630	+0.69%	37,900	1479億2041万	-0.3%
10/21	3,630	3,650	3,600	3,605	-0.41%	27,300	1469億168万	-1.04%
10/20	3,595	3,645	3,595	3,620	+1.54%	22,400	1475億1292万	-0.71%
10/17	3,510	3,575	3,510	3,565	+0.71%	36,700	1452億7170万	-2.36%
10/16	3,575	3,580	3,530	3,540	-0.7%	27,000	1442億5296万	-3.17%
10/15	3,545	3,570	3,530	3,565	+1.57%	45,100	1452億7170万	-2.7%
10/14	3,495	3,540	3,495	3,510	-1.13%	40,600	1430億3048万	-4.33%
10/10	3,555	3,605	3,530	3,550	-1.53%	44,500	1446億6046万	-3.43%
10/09	3,655	3,695	3,570	3,605	-1.5%	47,400	1469億168万	-2.01%
10/08	3,695	3,735	3,660	3,660	-1.74%	49,100	1491億4289万	-0.54%
10/07	3,695	3,735	3,680	3,725	+0.81%	39,900	1517億9161万	+1.33%
10/06	3,680	3,710	3,670	3,695	+2.5%	54,300	1505億6912万	+0.71%
10/03	3,625	3,650	3,590	3,605	-0.55%	28,400	1469億168万	-1.58%
10/02	3,610	3,625	3,545	3,625	+0.42%	47,600	1477億1666万	-0.96%
10/01	3,660	3,695	3,580	3,610	-2.3%	81,800	1471億542万	-1.26%
09/30	3,710	3,765	3,690	3,695	-0.4%	80,300	1505億6912万	+1.15%
09/29	3,700	3,740	3,650	3,710	-1.07%	62,300	1569億1232万	+1.73%
09/26	3,695	3,755	3,690	3,750	+0.94%	77,500	1586億409万	+2.99%
09/25	3,700	3,730	3,680	3,715	-0.27%	74,000	1571億2379万	+2.23%
09/24	3,735	3,775	3,720	3,725	+0.95%	107,000	1575億4673万	+2.73%
09/22	3,660	3,730	3,660	3,690	+0.68%	72,100	1560億6643万	+2.05%
09/19	3,590	3,665	3,585	3,665	+1.24%	125,900	1550億907万	+1.55%
09/18	3,630	3,635	3,595	3,620	-0.55%	49,500	1531億582万	+0.5%
09/17	3,650	3,675	3,620	3,640	-1.62%	57,400	1539億5171万	+1.08%
09/16	3,680	3,735	3,675	3,700	+0.27%	78,400	1564億8937万	+2.83%
09/12	3,705	3,720	3,680	3,690	+0.14%	78,900	1560億6643万	+2.81%
09/11	3,720	3,725	3,670	3,685	-1.07%	62,300	1558億5495万	+2.88%
09/10	3,715	3,735	3,695	3,725	+0.4%	34,500	1575億4673万	+4.2%
09/09	3,750	3,780	3,710	3,710	-0.67%	58,000	1569億1232万	+4.07%
09/08	3,690	3,770	3,690	3,735	+1.22%	62,300	1579億6968万	+5.06%
09/05	3,700	3,710	3,680	3,690	+0.41%	44,100	1560億6643万	+4.06%
09/04	3,655	3,695	3,630	3,675	+0.96%	41,500	1554億3201万	+3.81%
09/03	3,625	3,655	3,615	3,640	+0.55%	55,500	1539億5171万	+3.03%
09/02	3,570	3,640	3,555	3,620	+1.97%	85,400	1531億582万	+2.64%
09/01	3,540	3,575	3,530	3,550	-0.14%	35,500	1501億4521万	+0.8%
08/29	3,570	3,585	3,540	3,555	+0.14%	49,000	1503億5668万	+0.97%
08/28	3,530	3,580	3,500	3,550	+0.85%	224,400	1501億4521万	+0.91%
08/27	3,515	3,545	3,500	3,520	-0.42%	40,000	1488億7637万	+0.14%
08/26	3,525	3,570	3,520	3,535	+0.28%	44,600	1495億1079万	+0.63%
08/25	3,585	3,585	3,505	3,525	-1.12%	39,000	1490億8785万	+0.46%
08/22	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/22	3,545	3,570	3,530	3,565	+0.14%	23,900	1507億7962万	+1.71%
08/21	3,580	3,590	3,545	3,560	-0.14%	42,200	1505億6815万	+1.8%
08/20	3,505	3,575	3,505	3,565	+1.42%	50,800	1507億7962万	+2.12%
08/19	3,495	3,530	3,485	3,515	+0.86%	35,000	1486億6490万	+0.89%
08/18	3,485	3,520	3,450	3,485	-0.29%	70,500	1473億9607万	+0.26%
08/15	3,510	3,515	3,465	3,495	-0.29%	76,600	1478億1901万	+0.78%
08/14	3,545	3,550	3,460	3,505	-2.09%	85,900	1482億4196万	+1.3%
08/13	3,570	3,615	3,550	3,580	+0.42%	72,900	1514億1404万	+3.74%
08/12	11:30 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および取得終了と自己株式消却に関するお知らせ
08/12	3,500	3,605	3,485	3,565	+2.44%	152,100	1507億7962万	+3.66%
08/08	16:30 2026年3月期第1四半期決算短信〔日本基準〕
08/08	16:30 自己株式の取得に係る事項の決定および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ
08/08	3,445	3,490	3,415	3,480	-1%	124,000	1471億8460万	+1.55%
08/07	3,470	3,555	3,455	3,515	+0.29%	54,500	1486億6490万	+2.84%
08/06	3,485	3,520	3,475	3,505	+0.43%	43,300	1482億4196万	+2.82%
08/05	3,450	3,510	3,430	3,490	+1.01%	51,300	1476億754万	+2.65%
08/04	3,480	3,525	3,440	3,455	-1.85%	40,800	1461億2724万	+1.83%
08/01	3,525	3,555	3,515	3,520	-0.28%	39,400	1488億7637万	+3.93%
07/31	3,510	3,560	3,480	3,530	+0.57%	62,000	1492億9932万	+4.53%
07/30	3,505	3,535	3,490	3,510	+0.57%	55,700	1484億5343万	+4.28%
07/29	3,450	3,490	3,450	3,490	+0.29%	27,300	1476億754万	+4.02%
07/28	3,525	3,540	3,450	3,480	-1.28%	45,600	1471億8460万	+4.04%
07/25	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/25	3,490	3,545	3,470	3,525	+1%	59,800	1490億8785万	+5.7%
07/24	3,480	3,520	3,465	3,490	+0.72%	54,900	1476億754万	+4.99%
07/23	3,500	3,500	3,445	3,465	-0.57%	62,300	1465億5018万	+4.56%
07/22	3,450	3,600	3,450	3,485	+1.6%	90,100	1473億9607万	+5.48%
07/18	3,405	3,455	3,390	3,430	+0.59%	47,200	1450億6988万	+4.19%
07/17	3,385	3,415	3,385	3,410	+0.74%	32,400	1442億2399万	+3.9%
07/16	3,410	3,430	3,375	3,385	-0.73%	42,000	1431億6663万	+3.42%
07/15	3,425	3,455	3,395	3,410	+0.89%	75,500	1442億2399万	+4.44%
07/14	3,305	3,395	3,305	3,380	+2.27%	57,800	1429億5515万	+3.78%
07/11	3,325	3,350	3,295	3,305	+0.15%	60,900	1397億8307万	+1.6%
07/10	3,295	3,325	3,285	3,300	+0.46%	62,400	1395億7160万	+1.38%
07/09	3,280	3,310	3,280	3,285	0%	35,200	1389億3718万	+1.23%
07/08	3,275	3,300	3,275	3,285	+0.31%	64,300	1389億3718万	+1.61%
07/07	3,265	3,315	3,265	3,275	0%	43,400	1385億1424万	+1.64%
07/04	3,270	3,285	3,265	3,275	+0.46%	30,100	1385億1424万	+1.99%
07/03	3,230	3,275	3,230	3,260	-0.31%	49,100	1378億7982万	+1.88%
07/02	3,260	3,290	3,245	3,270	-0.91%	73,900	1383億277万	+2.51%
07/01	3,310	3,345	3,300	3,300	-0.3%	61,500	1395億7160万	+3.81%
06/30	3,305	3,325	3,290	3,310	+0.15%	47,500	1399億9455万	+4.52%
06/27	3,265	3,315	3,260	3,305	+1.54%	59,900	1397億8307万	+4.82%
06/26	14:00 子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
06/26	3,255	3,265	3,230	3,255	0%	39,900	1376億6835万	+3.7%
06/25	3,215	3,255	3,215	3,255	+0.31%	37,300	1376億6835万	+4.16%
06/24	3,245	3,260	3,225	3,245	+0.31%	32,500	1372億4541万	+4.27%
06/23	3,230	3,240	3,190	3,235	0%	48,600	1368億2246万	+4.42%
06/20	3,250	3,275	3,230	3,235	-0.61%	179,500	1368億2246万	+4.83%
06/19	3,230	3,265	3,210	3,255	+0.62%	48,400	1376億6835万	+5.96%

4694 ビー・エム・エル

IR情報

2025/06/19～2025/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート