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
10/23	775	795	775	795	+0.63%	600	-	-5.13%
10/22	788	791	759	790	-0.75%	4,900	-	-5.95%
10/21	807	807	790	796	-3.16%	1,400	-	-5.58%
10/19	811	822	800	822	+0.86%	1,700	-	-2.72%
10/16	814	815	814	815	+0.49%	300	-	-3.78%
10/15	813	813	808	811	-1.34%	500	-	-4.36%
10/14	815	822	815	822	+0.86%	400	-	-3.29%
10/13	816	816	815	815	-0.12%	300	-	-4.34%
10/07	820	820	810	816	-1.45%	2,000	-	-4.56%
10/06	823	828	823	828	+0.61%	700	-	-3.38%
10/05	824	824	823	823	-3.63%	1,900	-	-4.19%
09/30	840	854	840	854	+0.71%	300	-	-0.81%
09/29	855	855	848	848	-0.82%	400	-	-1.62%
09/28	851	855	826	855	+0.47%	1,400	-	-1.04%
09/25	851	851	851	851	-0.12%	100	-	-1.62%
09/24	859	859	852	852	-0.81%	1,000	-	-1.73%
09/18	854	859	851	859	+0.82%	3,200	-	-1.04%
09/17	852	852	852	852	0%	200	-	-1.73%
09/16	852	852	852	852	-1.62%	100	-	-1.62%
09/15	850	866	850	866	+0.12%	300	-	+0.23%
09/14	855	865	854	865	+1.17%	900	-	+0.46%
09/11	855	855	855	855	0%	100	-	-0.58%
09/09	870	870	844	855	-2.17%	4,000	-	-0.35%
09/08	874	874	874	874	-0.34%	500	-	+1.98%
09/07	855	877	855	877	+2.69%	200	-	+2.57%
09/04	852	854	840	854	+0.23%	1,100	-	+0.12%
09/03	845	852	845	852	-0.58%	600	-	0%
09/01	857	857	857	857	0%	100	-	+0.71%
08/31	852	857	852	857	-0.58%	900	-	+0.94%
08/28	855	862	855	862	+0.23%	500	-	+1.89%
08/27	860	860	860	860	-1.49%	200	-	+2.02%
08/26	873	873	873	873	+0.34%	100	-	+3.93%
08/25	870	870	857	870	0%	900	-	+3.94%
08/24	870	870	870	870	-1.02%	300	-	+4.32%
08/21	879	879	879	879	+1.15%	100	-	+5.65%
08/20	874	874	869	869	-2.14%	500	-	+4.95%
08/18	891	891	888	888	-0.34%	500	-	+7.51%
08/17	897	897	891	891	0%	700	-	+8.26%
08/14	888	892	880	891	+0.34%	700	-	+8.66%
08/13	889	899	880	888	+0.91%	800	-	+8.82%
08/12	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	801	903	801	880	+5.9%	3,800	-	+8.24%
08/10	829	831	829	831	+1.09%	800	-	+2.72%
08/07	818	822	803	822	+1.36%	400	-	+1.73%
08/06	806	811	801	811	+0.62%	1,400	-	+0.5%
08/05	816	816	806	806	-1.95%	400	-	-0.12%
08/04	810	825	799	822	+1.36%	800	-	+1.86%
08/03	811	811	811	811	-1.34%	100	-	+0.62%
07/31	811	834	811	822	-1.2%	600	-	+1.99%
07/30	811	832	811	832	+0.12%	700	-	+3.35%
07/27	827	831	811	831	+0.48%	1,000	-	+3.36%
07/24	810	827	810	827	+0.73%	400	-	+2.99%
07/23	801	821	801	821	+2.5%	800	-	+2.24%
07/22	787	801	787	801	+1.91%	9,700	-	-0.25%
07/21	786	801	780	786	0%	2,100	-	-2.24%
07/17	792	792	786	786	-1.01%	300	-	-2.48%
07/16	797	797	794	794	-1%	500	-	-1.61%
07/15	801	802	800	802	+0.25%	1,600	-	-0.87%
07/14	800	800	796	800	0%	700	-	-1.23%
07/13	800	805	797	800	0%	2,000	-	-1.48%
07/10	799	802	799	800	-0.99%	3,100	-	-1.72%
07/09	805	808	799	808	+0.37%	1,800	-	-0.98%
07/08	817	817	805	805	-1.59%	1,800	-	-1.59%
07/07	799	818	799	818	+2.38%	2,800	-	-0.37%
07/06	801	801	799	799	-0.25%	2,300	-	-2.92%
07/03	801	801	801	801	0%	100	-	-2.91%
07/02	801	801	800	801	-0.12%	1,600	-	-3.14%
07/01	800	802	798	802	+0.12%	2,900	-	-3.26%
06/30	799	801	799	801	+0.13%	4,400	-	-3.61%
06/29	803	803	800	800	0%	2,000	-	-3.96%
06/26	796	802	796	800	-0.37%	400	-	-4.08%
06/25	803	803	802	803	0%	2,600	-	-3.83%
06/24	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/24	801	803	801	803	+0.5%	3,600	-	-3.83%
06/23	806	806	799	799	-0.87%	400	-	-4.43%
06/19	809	810	791	806	-0.12%	2,200	-	-3.7%
06/18	829	829	807	807	-2.77%	1,400	-	-3.7%
06/17	830	830	830	830	+0.12%	100	-	-0.95%
06/16	820	829	820	829	+1.1%	200	-	-1.07%
06/15	833	834	820	820	-0.97%	700	-	-2.03%
06/12	830	835	828	828	+0.98%	1,100	-	-1.08%
06/11	821	821	820	820	-2.5%	600	-	-2.15%
06/10	841	841	841	841	+0.84%	200	-	+0.36%
06/04	840	840	834	834	-1.65%	800	-	-0.48%
06/03	842	848	838	848	-0.24%	1,100	-	+1.31%
06/02	850	850	850	850	-0.58%	1,100	-	+1.55%
06/01	855	855	855	855	-0.12%	1,100	-	+2.27%
05/28	855	856	839	856	-0.81%	800	-	+2.51%
05/27	852	868	852	863	-0.92%	600	-	+3.35%
05/25	858	871	858	871	+1.63%	500	-	+4.44%
05/22	852	857	848	857	+1.06%	300	-	+3%
05/21	848	848	848	848	-0.12%	3,000	-	+1.92%
05/19	850	850	849	849	+0.12%	900	-	+2.17%
05/18	848	848	848	848	0%	900	-	+2.17%
05/15	850	850	848	848	+1.56%	1,400	-	+2.17%
05/14	（IR情報）14:00 2026年度3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）14:00 役員の異動に関するお知らせ
05/14	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/14	821	835	820	835	+1.71%	2,500	-	+0.6%
05/13	821	821	821	821	0%	700	-	-0.97%
05/12	821	821	820	821	0%	1,900	-	-1.08%
05/11	821	821	820	821	0%	1,300	-	-1.56%
05/08	821	821	820	821	0%	1,800	-	-1.79%
05/07	820	821	820	821	+0.12%	2,500	-	-2.03%
05/01	835	835	816	820	0%	300	-	-2.5%

ビジネス・ワン HD（4827）のイベントチャート

2026/05/01～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート