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
10/27	2,658	2,663	2,583	2,586	-1.56%	134,800	-	+2.33%
10/26	2,588	2,639	2,584	2,627	+1.74%	130,900	-	+4.2%
10/23	2,578	2,587	2,500	2,582	+0.16%	84,800	-	+2.7%
10/22	2,575	2,593	2,561	2,578	+0.43%	49,300	-	+2.79%
10/21	2,607	2,613	2,560	2,567	+0.08%	66,100	-	+2.56%
10/20	2,602	2,612	2,560	2,565	-1.72%	54,100	-	+2.81%
10/19	2,614	2,616	2,572	2,610	-0.11%	68,000	-	+4.9%
10/16	2,570	2,613	2,560	2,613	+2.51%	103,900	-	+5.41%
10/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年4月30日)
10/15	2,558	2,575	2,517	2,549	-1.09%	84,300	-	+3.07%
10/14	2,564	2,586	2,558	2,577	+0.59%	61,900	-	+4.33%
10/13	2,510	2,563	2,498	2,562	+3.1%	127,900	-	+3.89%
10/09	2,442	2,498	2,442	2,485	+1.76%	83,900	-	+0.98%
10/08	2,491	2,491	2,417	2,442	-1.29%	48,800	-	-0.85%
10/07	2,496	2,509	2,474	2,474	-0.88%	53,800	-	+0.37%
10/06	2,500	2,509	2,477	2,496	+0.48%	50,100	-	+1.22%
10/05	2,450	2,499	2,450	2,484	+1.39%	47,500	-	+0.73%
10/02	2,480	2,500	2,442	2,450	-2.39%	70,700	-	-0.65%
10/01	（IR情報）11:00 自己株式の取得状況に関するお知らせ
10/01	2,500	2,519	2,475	2,510	+0.64%	65,700	-	+1.78%
09/30	2,505	2,511	2,450	2,494	+0.32%	103,500	-	+1.22%
09/29	2,460	2,492	2,451	2,486	-1.39%	64,300	-	+1.02%
09/28	2,541	2,560	2,513	2,521	-0.24%	86,100	-	+2.6%
09/25	2,479	2,530	2,478	2,527	+2.6%	98,500	-	+3.1%
09/24	2,465	2,479	2,450	2,463	+0.37%	73,300	-	+0.57%
09/18	2,471	2,476	2,445	2,454	-0.69%	76,100	-	+0.2%
09/17	2,456	2,482	2,456	2,471	+1.15%	56,400	-	+0.86%
09/16	2,441	2,468	2,441	2,443	+0.08%	53,500	-	-0.29%
09/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年4月30日)
09/15	2,442	2,454	2,423	2,441	+0.49%	55,900	-	-0.41%
09/14	2,438	2,468	2,421	2,429	-0.86%	58,800	-	-1.06%
09/11	2,329	2,469	2,327	2,450	+2.98%	181,700	-	-0.28%
09/10	2,387	2,391	2,355	2,379	-0.46%	48,700	-	-3.17%
09/09	2,386	2,396	2,369	2,390	+0.21%	47,600	-	-2.85%
09/08	2,445	2,445	2,382	2,385	-3.05%	47,900	-	-3.09%
09/07	2,493	2,493	2,454	2,460	-0.2%	39,300	-	-0.08%
09/04	2,467	2,469	2,436	2,465	-0.52%	61,800	-	+0.2%
09/03	2,461	2,486	2,454	2,478	+0.77%	63,600	-	+0.77%
09/02	2,501	2,501	2,440	2,459	-2.27%	59,900	-	+0.16%
09/01	（IR情報）11:00 自己株式の取得状況に関するお知らせ
09/01	2,486	2,523	2,476	2,516	+0.64%	36,400	-	+2.65%
08/31	2,492	2,506	2,477	2,500	+0.28%	41,500	-	+2.25%
08/28	2,491	2,503	2,474	2,493	+0.08%	50,600	-	+2.3%
08/27	2,495	2,505	2,466	2,491	+0.16%	101,100	-	+2.51%
08/26	2,460	2,496	2,460	2,487	+1.22%	46,900	-	+2.68%
08/25	2,460	2,474	2,442	2,457	-0.08%	31,300	-	+1.82%
08/24	2,428	2,469	2,411	2,459	+1.95%	53,300	-	+2.29%
08/21	2,400	2,412	2,386	2,412	+0.5%	50,200	-	+0.67%
08/20	2,405	2,410	2,371	2,400	+1.01%	47,100	-	+0.33%
08/19	2,447	2,447	2,370	2,376	-3.73%	58,300	-	-0.38%
08/18	2,463	2,477	2,451	2,468	+0.16%	38,000	-	+3.74%
08/17	2,459	2,493	2,446	2,464	-0.52%	44,900	-	+3.97%
08/14	2,474	2,486	2,460	2,477	+0.12%	35,300	-	+4.91%
08/13	2,494	2,499	2,441	2,474	0%	47,300	-	+5.19%
08/12	2,547	2,560	2,445	2,474	-1.98%	78,400	-	+5.59%
08/10	2,440	2,542	2,420	2,524	+1.9%	103,500	-	+8.14%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	（IR情報）14:00 2027年3月期第1四半期決算概要
08/07	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年4月30日)
08/07	2,451	2,500	2,420	2,477	+0.36%	125,200	-	+6.68%
08/06	2,450	2,475	2,436	2,468	+0.98%	54,400	-	+6.84%
08/05	2,418	2,448	2,409	2,444	+1.5%	56,100	-	+6.26%
08/04	2,410	2,429	2,383	2,408	-0.25%	103,800	-	+5.15%
08/03	（IR情報）11:00 自己株式の取得状況に関するお知らせ
08/03	2,400	2,416	2,354	2,414	-0.37%	78,000	-	+5.74%
07/31	2,419	2,436	2,374	2,423	+0.12%	70,100	-	+6.51%
07/30	2,380	2,425	2,368	2,420	+1.17%	75,100	-	+6.75%
07/29	2,384	2,393	2,356	2,392	+1.36%	72,100	-	+5.93%
07/28	2,370	2,374	2,339	2,360	0%	65,300	-	+4.94%
07/27	2,333	2,369	2,333	2,360	+2.21%	49,500	-	+5.22%
07/24	2,272	2,317	2,264	2,309	+0.26%	38,400	-	+3.17%
07/23	2,303	2,309	2,288	2,303	+0.13%	36,300	-	+3%
07/22	2,269	2,310	2,260	2,300	+1.37%	44,500	-	+3%
07/21	2,253	2,271	2,243	2,269	+1.93%	56,600	-	+1.75%
07/17	2,240	2,256	2,201	2,226	-1.68%	56,400	-	-0.09%
07/16	2,280	2,299	2,251	2,264	-1.35%	40,400	-	+1.71%
07/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年4月30日)
07/15	2,280	2,297	2,275	2,295	+2.23%	55,600	-	+3.24%
07/14	2,232	2,258	2,232	2,245	+0.85%	34,300	-	+1.17%
07/13	2,267	2,270	2,223	2,226	-0.63%	47,200	-	+0.36%
07/10	2,244	2,260	2,230	2,240	0%	64,400	-	+1.08%
07/09	2,259	2,259	2,237	2,240	+0.09%	39,200	-	+1.17%
07/08	2,240	2,250	2,230	2,238	-0.58%	48,500	-	+1.18%
07/07	2,270	2,287	2,238	2,251	+0.22%	71,100	-	+1.86%
07/06	（5%ルール）バンドー共栄会理事長岸本剛一（11.25%）
07/06	2,245	2,257	2,232	2,246	+0.67%	48,700	-	+1.72%
07/03	2,192	2,238	2,192	2,231	+1.87%	46,300	-	+1.13%
07/02	2,232	2,235	2,190	2,190	-0.86%	46,200	-	-0.73%
07/01	（IR情報）11:00 自己株式の取得状況に関するお知らせ
07/01	2,190	2,214	2,185	2,209	+0.27%	49,600	-	+0.09%
06/30	2,273	2,275	2,201	2,203	-0.9%	120,900	-	-0.18%
06/29	2,271	2,271	2,201	2,223	+0.09%	108,800	-	+0.68%
06/26	2,254	2,268	2,205	2,221	+0.14%	95,800	-	+0.59%
06/25	2,288	2,288	2,205	2,218	+1.37%	109,800	-	+0.45%
06/24	2,189	2,211	2,175	2,188	+1.16%	60,700	-	-0.82%
06/23	2,231	2,231	2,163	2,163	-2.57%	56,000	-	-1.77%
06/22	2,253	2,265	2,217	2,220	-0.94%	47,700	-	+0.82%
06/19	2,259	2,270	2,227	2,241	-0.31%	61,500	-	+1.91%
06/18	2,239	2,256	2,225	2,248	+0.85%	51,500	-	+2.32%
06/17	2,212	2,234	2,204	2,229	+0.45%	70,300	-	+1.69%
06/16	2,215	2,225	2,202	2,219	-0.54%	41,800	-	+1.56%
06/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年4月30日)
06/15	2,235	2,255	2,226	2,231	+2.34%	47,500	-	+2.43%
06/12	2,208	2,233	2,171	2,180	-0.37%	57,400	-	+0.46%
06/11	2,190	2,193	2,138	2,188	-0.09%	41,900	-	+1.06%
06/10	2,205	2,255	2,184	2,190	-1.66%	57,900	-	+1.39%
06/09	2,191	2,230	2,167	2,227	+2.86%	51,700	-	+3.44%
06/08	2,150	2,192	2,137	2,165	-1.59%	55,200	-	+0.93%
06/05	2,199	2,220	2,192	2,200	+0.59%	37,900	-	+2.76%
06/04	2,194	2,209	2,167	2,187	-0.32%	39,100	-	+2.48%
06/03	2,180	2,216	2,175	2,194	+0.64%	50,500	-	+3.1%
06/02	2,184	2,189	2,129	2,180	-0.64%	50,500	-	+2.78%
06/01	（IR情報）11:00 自己株式の取得状況に関するお知らせ

バンドー化学（5195）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート