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
10/01	999	1,000	996	999	-0.2%	4,700	-	-0.1%
09/30	997	1,001	996	1,001	+0.5%	7,400	-	0%
09/29	998	1,000	994	996	+0.1%	9,600	-	-0.5%
09/28	999	999	995	995	-0.6%	18,800	-	-0.6%
09/25	998	1,001	998	1,001	+0.3%	8,900	-	0%
09/24	1,000	1,000	998	998	-0.1%	7,100	-	-0.3%
09/18	1,001	1,001	999	999	0%	3,500	-	-0.2%
09/17	999	1,001	999	999	-0.2%	8,900	-	-0.2%
09/16	1,001	1,002	998	1,001	+0.1%	3,800	-	-0.1%
09/15	1,000	1,002	998	1,000	0%	4,700	-	-0.2%
09/14	1,004	1,004	1,000	1,000	-0.3%	3,500	-	-0.2%
09/11	999	1,004	999	1,003	+0.4%	4,800	-	+0.1%
09/10	1,000	1,002	999	999	0%	4,500	-	-0.3%
09/09	1,003	1,004	999	999	-0.2%	4,800	-	-0.3%
09/08	1,000	1,003	1,000	1,001	+0.1%	3,100	-	0%
09/07	1,000	1,000	996	1,000	+0.1%	5,700	-	-0.1%
09/04	1,001	1,001	997	999	-0.2%	13,700	-	-0.2%
09/03	1,003	1,003	999	1,001	-0.2%	7,700	-	0%
09/02	1,004	1,004	1,001	1,003	-0.1%	9,800	-	+0.3%
09/01	1,003	1,004	1,000	1,004	+0.1%	6,700	-	+0.4%
08/31	1,003	1,003	1,000	1,003	+0.1%	4,900	-	+0.3%
08/28	1,000	1,004	999	1,002	+0.1%	8,100	-	+0.3%
08/27	1,003	1,003	1,001	1,001	0%	2,300	-	+0.2%
08/26	1,003	1,003	999	1,001	-0.2%	9,000	-	+0.3%
08/25	1,003	1,004	1,001	1,003	-0.1%	8,400	-	+0.5%
08/24	1,004	1,004	1,000	1,004	0%	5,600	-	+0.6%
08/21	1,000	1,004	1,000	1,004	+0.4%	2,600	-	+0.7%
08/20	1,001	1,004	1,000	1,000	0%	6,200	-	+0.3%
08/19	1,005	1,005	1,000	1,000	-0.4%	8,000	-	+0.4%
08/18	1,001	1,009	1,001	1,004	+0.3%	11,600	-	+0.8%
08/17	1,005	1,008	1,001	1,001	-0.3%	10,400	-	+0.5%
08/14	1,003	1,005	1,000	1,004	0%	7,100	-	+0.9%
08/13	1,002	1,004	998	1,004	+0.5%	5,500	-	+0.9%
08/12	1,003	1,003	999	999	0%	7,100	-	+0.5%
08/10	999	1,006	999	999	-0.1%	4,700	-	+0.5%
08/07	1,009	1,009	999	1,000	-0.89%	15,100	-	+0.6%
08/06	996	1,013	996	1,009	+1.2%	15,800	-	+1.61%
08/05	（IR情報）12:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/05	（IR情報）12:00 2026年12月期第2四半期(中間期)個別業績予想と実績値との差異及び通期個別業績予想の修正に関するお知らせ
08/05	（IR情報）12:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
08/05	992	1,015	991	997	+1.01%	66,400	-	+0.5%
08/04	990	994	986	987	-0.6%	11,000	-	-0.5%
08/03	998	998	985	993	-0.6%	20,700	-	+0.1%
07/31	994	999	992	999	+0.5%	8,900	-	+0.6%
07/30	995	996	992	994	-0.1%	7,200	-	+0.1%
07/29	996	997	989	995	0%	8,900	-	+0.1%
07/28	994	995	991	995	0%	7,600	-	+0.1%
07/27	993	996	987	995	+0.51%	12,900	-	+0.1%
07/24	993	995	990	990	-0.3%	4,500	-	-0.5%
07/23	991	994	990	993	+0.2%	3,900	-	-0.3%
07/22	994	995	990	991	-0.3%	3,000	-	-0.5%
07/21	990	995	989	994	+0.71%	9,400	-	-0.3%
07/17	996	996	987	987	-0.8%	7,700	-	-1%
07/16	990	996	990	995	+0.2%	3,800	-	-0.2%
07/15	992	995	985	993	0%	8,900	-	-0.5%
07/14	990	995	988	993	+0.51%	5,100	-	-0.5%
07/13	996	996	987	988	-0.8%	8,900	-	-1%
07/10	997	998	986	996	+0.2%	12,700	-	-0.2%
07/09	990	994	990	994	-0.1%	3,900	-	-0.5%
07/08	994	995	982	995	+0.61%	10,500	-	-0.4%
07/07	988	995	988	989	-0.1%	7,500	-	-1%
07/06	989	991	985	990	+0.1%	14,900	-	-1%
07/03	985	996	985	989	-0.6%	11,600	-	-1.2%
07/02	985	999	985	995	+1.02%	8,100	-	-0.7%
07/01	992	994	985	985	-0.71%	9,100	-	-1.79%
06/30	990	998	990	992	+0.51%	6,400	-	-1.2%
06/29	981	995	981	987	-2.08%	27,400	-	-1.79%
06/26	1,009	1,009	1,000	1,008	0%	8,600	-	+0.2%
06/25	1,038	1,038	988	1,008	0%	67,800	-	+0.1%
06/24	998	1,010	997	1,008	+1%	14,200	-	+0.1%
06/23	1,000	1,005	997	998	-0.7%	11,800	-	-0.89%
06/22	1,010	1,010	1,003	1,005	-0.5%	7,400	-	-0.3%
06/19	1,008	1,012	1,006	1,010	+0.4%	6,700	-	+0.2%
06/18	1,008	1,014	1,005	1,006	-0.1%	8,600	-	-0.2%
06/17	1,001	1,007	1,001	1,007	+0.2%	9,900	-	-0.1%
06/16	1,005	1,005	999	1,005	+0.5%	6,600	-	-0.4%
06/15	1,000	1,005	1,000	1,000	0%	7,200	-	-0.89%
06/12	995	1,005	995	1,000	+0.3%	7,000	-	-0.99%
06/11	997	1,002	995	997	0%	16,200	-	-1.29%
06/10	998	1,001	996	997	-0.2%	8,300	-	-1.29%
06/09	998	1,002	998	999	+0.1%	3,700	-	-1.09%
06/08	998	1,003	995	998	-0.6%	16,800	-	-1.19%
06/05	996	1,006	996	1,004	+0.7%	8,200	-	-0.59%
06/04	1,001	1,004	995	997	-0.5%	22,200	-	-1.29%
06/03	1,002	1,008	1,000	1,002	+0.1%	13,900	-	-0.79%
06/02	1,015	1,020	1,000	1,001	-1.38%	21,100	-	-0.79%
06/01	1,022	1,023	1,014	1,015	-0.49%	8,000	-	+0.59%
05/29	1,019	1,021	1,015	1,020	0%	6,900	-	+1.09%
05/28	1,013	1,023	1,013	1,020	+0.69%	5,400	-	+1.19%
05/27	1,016	1,024	1,012	1,013	-1.07%	2,200	-	+0.5%
05/26	1,018	1,024	1,010	1,024	+0.39%	8,200	-	+1.69%
05/25	1,019	1,020	1,009	1,020	+0.29%	10,000	-	+1.39%
05/22	1,019	1,021	1,015	1,017	-0.2%	6,400	-	+1.09%
05/21	1,015	1,025	1,011	1,019	+1.6%	16,500	-	+1.39%
05/20	1,024	1,024	1,000	1,003	-1.86%	18,600	-	-0.1%
05/19	1,008	1,022	1,008	1,022	+0.79%	17,800	-	+1.69%
05/18	1,010	1,015	1,006	1,014	+0.4%	15,400	-	+1%
05/15	1,007	1,014	1,007	1,010	+0.3%	9,400	-	+0.6%
05/14	1,014	1,019	1,007	1,007	-0.89%	15,800	-	+0.3%
05/13	1,020	1,020	1,010	1,016	0%	11,500	-	+1.3%
05/12	1,014	1,019	1,004	1,016	+0.4%	8,300	-	+1.3%
05/11	1,003	1,025	1,000	1,012	+1.71%	28,200	-	+1%
05/08	（IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/08	（IR情報）12:00 中東情勢の緊迫化に伴う当社事業及び業績への影響のお知らせ
05/08	1,002	1,015	982	995	-0.6%	43,300	-	-0.7%

ビーピー・カストロール（5015）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート