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	1,000	1,020	1,000	1,016	+0.69%	28,300	233億4279万	+4.21%
03/05	987	1,009	987	1,009	+2.64%	25,000	231億8196万	+3.91%
03/04	996	996	976	983	-1.5%	51,500	225億8461万	+1.55%
03/03	1,000	1,002	996	998	0%	17,000	229億2923万	+3.31%
03/02	1,001	1,003	997	998	-0.4%	33,500	229億2923万	+3.63%
02/27	999	1,002	997	1,002	+0.4%	19,300	230億2113万	+4.38%
02/26	998	1,001	998	998	0%	12,200	229億2923万	+4.28%
02/25	1,000	1,000	996	998	-0.1%	13,300	229億2923万	+4.5%
02/24	1,000	1,000	996	999	+0.1%	11,600	229億5221万	+4.94%
02/20	999	1,000	996	998	-0.1%	10,900	229億2923万	+5.05%
02/19	1,005	1,005	997	999	-0.1%	10,600	229億5221万	+5.49%
02/18	1,006	1,007	997	1,000	-0.4%	28,200	229億7518万	+5.82%
02/17	978	1,007	975	1,004	+2.66%	56,400	230億6708万	+6.7%
02/16	975	980	970	978	+1.03%	26,600	224億6973万	+4.26%
02/13	974	975	967	968	-0.31%	28,400	222億3998万	+3.42%
02/12	965	975	965	971	+1.15%	43,300	223億890万	+3.96%
02/10	942	965	942	960	+1.48%	48,200	220億5618万	+3%
02/09	12:00 剰余金の配当に関するお知らせ
02/09	12:00 2025年12月期決算短信〔日本基準〕(非連結)
02/09	956	964	946	946	+0.32%	66,900	217億3452万	+1.61%
02/06	940	953	930	943	+0.32%	55,200	216億6560万	+1.4%
02/05	938	940	933	940	0%	17,100	215億9667万	+1.18%
02/04	935	940	935	940	+0.53%	6,400	215億9667万	+1.18%
02/03	936	939	934	935	+0.32%	9,100	214億8180万	+0.54%
02/02	926	938	926	932	+0.76%	9,300	214億1287万	+0.11%
01/30	926	942	924	925	-0.11%	23,000	212億5204万	-0.75%
01/29	924	927	922	926	+0.22%	6,900	212億7502万	-0.75%
01/28	925	929	924	924	-0.43%	9,000	212億2907万	-1.07%
01/27	932	933	926	928	-0.43%	7,900	213億2097万	-0.85%
01/26	932	935	930	932	-0.11%	8,300	214億1287万	-0.53%
01/23	930	939	930	933	+0.32%	8,500	214億3585万	-0.53%
01/22	931	932	925	930	+0.54%	10,400	213億6692万	-0.96%
01/21	930	930	923	925	-0.86%	20,600	212億5204万	-1.6%
01/20	935	935	931	933	+0.21%	5,600	214億3585万	-0.85%
01/19	939	939	931	931	-1.17%	9,700	213億8990万	-1.17%
01/16	938	942	936	942	0%	12,700	216億4262万	-0.11%
01/15	930	945	923	942	+1.62%	41,800	216億4262万	-0.21%
01/14	918	930	918	927	+0.98%	26,900	212億9800万	-1.8%
01/13	920	922	916	918	-0.22%	33,100	210億9122万	-2.96%
01/09	919	924	915	920	-0.22%	27,900	211億3717万	-2.95%
01/08	927	928	920	922	-0.65%	18,000	211億8312万	-2.85%
01/07	916	928	916	928	+0.87%	18,000	213億2097万	-2.42%
01/06	927	927	917	920	-0.43%	32,000	211億3717万	-3.46%
01/05	925	929	920	924	-0.11%	18,300	212億2907万	-3.14%
2025
12/30	917	925	915	925	+0.65%	15,400	212億5204万	-3.14%
12/29	902	920	901	919	-2.85%	54,100	211億1419万	-3.97%
12/26	15:00 親会社の異動(予定)に関するお知らせ
12/26	958	965	945	946	-1.66%	58,700	217億3452万	-1.25%
12/25	960	963	958	962	+0.21%	28,900	221億213万	+0.42%
12/24	957	960	955	960	+0.42%	10,900	220億5618万	+0.21%
12/23	955	959	952	956	0%	23,900	219億6428万	-0.1%
12/22	958	960	956	956	0%	22,500	219億6428万	-0.1%
12/19	956	960	955	956	0%	8,900	219億6428万	-0.1%
12/18	955	961	955	956	-0.42%	10,200	219億6428万	-0.1%
12/17	951	965	951	960	+0.31%	23,800	220億5618万	+0.42%
12/16	958	963	955	957	-0.1%	10,800	219億8725万	+0.21%
12/15	953	958	953	958	+0.31%	8,200	220億1023万	+0.52%
12/12	955	957	952	955	0%	19,000	219億4130万	+0.32%
12/11	961	961	955	955	-0.42%	5,000	219億4130万	+0.42%
12/10	953	959	953	959	+0.42%	8,400	220億3320万	+0.95%
12/09	954	957	953	955	-0.21%	5,800	219億4130万	+0.63%
12/08	959	960	952	957	-0.21%	17,000	219億8725万	+0.95%
12/05	964	964	959	959	-0.52%	15,500	220億3320万	+1.27%
12/04	961	964	960	964	+0.1%	9,200	221億4808万	+1.9%
12/03	966	966	963	963	-0.21%	8,600	221億2510万	+2.01%
12/02	965	965	964	965	0%	12,900	221億7105万	+2.33%
12/01	964	965	962	965	+0.21%	17,600	221億7105万	+2.44%
11/28	960	964	960	963	+0.42%	10,500	221億2510万	+2.34%
11/27	957	960	956	959	+0.21%	13,300	220億3320万	+2.02%
11/26	959	959	955	957	+0.31%	9,000	219億8725万	+2.03%
11/25	956	956	949	954	-0.1%	8,700	219億1833万	+1.81%
11/21	952	955	951	955	+0.32%	7,500	219億4130万	+2.14%
11/20	952	954	946	952	+0.21%	8,800	218億7237万	+1.93%
11/19	941	950	937	950	+0.85%	9,000	218億2642万	+1.93%
11/18	956	956	942	942	-1.46%	14,700	216億4262万	+1.29%
11/17	950	956	948	956	+0.63%	26,100	219億6428万	+2.91%
11/14	948	951	945	950	+0.21%	19,000	218億2642万	+2.48%
11/13	940	948	934	948	+1.07%	30,900	217億8047万	+2.49%
11/12	929	938	929	938	+0.97%	10,400	215億5072万	+1.63%
11/11	928	932	928	929	+0.11%	7,300	213億4395万	+0.87%
11/10	930	930	923	928	+0.43%	5,900	213億2097万	+0.87%
11/07	929	935	923	924	-0.75%	8,200	212億2907万	+0.65%
11/06	12:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結)
11/06	930	943	920	931	+0.98%	28,000	213億8990万	+1.53%
11/05	939	939	920	922	-1.81%	16,000	211億8312万	+0.66%
11/04	935	939	918	939	+0.97%	22,800	215億7370万	+2.62%
10/31	940	940	922	930	-0.53%	17,600	213億6692万	+1.86%
10/30	927	935	925	935	+1.74%	11,700	214億8180万	+2.63%
10/29	943	943	919	919	-1.71%	14,000	211億1419万	+1.1%
10/28	940	942	934	935	-0.43%	18,600	214億8180万	+2.97%
10/27	943	945	936	939	0%	12,100	215億7370万	+3.64%
10/24	937	946	937	939	-0.32%	14,100	215億7370万	+3.99%
10/23	925	942	923	942	+2.28%	36,000	216億4262万	+4.55%
10/22	929	929	921	921	-0.32%	11,200	211億6014万	+2.56%
10/21	929	929	916	924	+0.43%	11,200	212億2907万	+3.01%
10/20	918	929	918	920	+0.66%	24,900	211億3717万	+2.79%
10/17	919	920	914	914	-0.44%	9,400	209億9932万	+2.35%
10/16	910	918	910	918	+0.99%	11,800	210億9122万	+2.91%
10/15	906	910	899	909	+1.11%	8,500	208億8444万	+2.13%
10/14	901	908	899	899	-0.88%	17,600	206億5469万	+1.12%
10/10	909	914	903	907	-0.11%	8,300	208億3849万	+2.14%
10/09	903	914	903	908	+0.55%	23,800	208億6147万	+2.37%
10/08	898	905	898	903	+0.78%	14,200	207億4659万	+2.03%
10/07	899	900	895	896	-0.33%	13,300	205億8576万	+1.36%

5015 ビーピー・カストロール

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