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
01/20	1,413	1,413	1,375	1,375	-2.48%	43,200	793億4671万	+3.38%
01/19	1,401	1,422	1,382	1,410	+0.71%	48,300	813億6644万	+6.42%
01/16	1,389	1,420	1,387	1,400	+1.23%	56,400	807億8938万	+6.06%
01/15	1,345	1,386	1,345	1,383	+3.06%	53,000	798億836万	+5.25%
01/14	1,357	1,358	1,335	1,342	-1.18%	30,300	774億4239万	+2.6%
01/13	1,378	1,378	1,353	1,358	+0.74%	18,400	783億6569万	+4.14%
01/09	1,367	1,370	1,346	1,348	-1.25%	33,200	777億8863万	+3.93%
01/08	1,381	1,381	1,355	1,365	-0.22%	27,400	787億6964万	+5.65%
01/07	1,334	1,372	1,333	1,368	+2.47%	60,300	789億4276万	+6.38%
01/06	1,320	1,347	1,312	1,335	+2.77%	64,500	770億3844万	+4.13%
01/05	1,315	1,330	1,299	1,299	-0.99%	27,900	749億6100万	+1.64%
2025
12/30	1,330	1,330	1,296	1,312	-0.38%	16,700	757億1119万	+2.82%
12/29	1,318	1,320	1,306	1,317	+0.15%	31,700	759億9972万	+3.29%
12/26	1,335	1,339	1,310	1,315	-1.2%	35,700	758億8431万	+3.3%
12/25	1,328	1,332	1,312	1,331	+1.37%	19,600	768億761万	+4.72%
12/24	1,310	1,325	1,305	1,313	+0.46%	19,900	757億6889万	+3.47%
12/23	1,302	1,320	1,302	1,307	+0.46%	18,700	754億2265万	+3.08%
12/22	1,312	1,312	1,299	1,301	+0.62%	15,500	750億7641万	+2.68%
12/19	1,294	1,309	1,289	1,293	+0.54%	12,600	746億1476万	+1.97%
12/18	1,281	1,296	1,280	1,286	+0.47%	21,900	742億1081万	+1.1%
12/17	1,330	1,344	1,280	1,280	-2.88%	37,000	738億6457万	+0.31%
12/16	1,354	1,368	1,308	1,318	-2.66%	38,400	760億5743万	+2.97%
12/15	1,306	1,355	1,296	1,354	+4.31%	55,200	781億3487万	+5.62%
12/12	1,249	1,300	1,249	1,298	+5.27%	77,100	749億329万	+1.25%
12/11	1,264	1,264	1,227	1,233	-2.45%	45,100	711億5236万	-4.05%
12/10	1,270	1,280	1,252	1,264	-0.47%	24,000	729億4126万	-2.09%
12/09	1,273	1,277	1,264	1,270	+0.08%	40,200	732億8750万	-2.01%
12/08	1,225	1,277	1,225	1,269	+3.85%	59,700	732億2980万	-2.38%
12/05	1,244	1,249	1,210	1,222	-1.13%	59,200	705億1758万	-6.36%
12/04	1,200	1,239	1,185	1,236	+3.43%	67,000	713億2548万	-5.72%
12/03	1,206	1,206	1,186	1,195	-0.99%	52,700	689億5950万	-9.26%
12/02	1,236	1,236	1,181	1,207	-2.27%	75,300	696億5198万	-9.04%
12/01	1,252	1,253	1,233	1,235	-1.59%	35,400	712億6777万	-7.63%
11/28	1,243	1,259	1,243	1,255	+0.97%	21,400	724億2190万	-6.69%
11/27	1,250	1,257	1,240	1,243	-1.11%	27,400	717億2942万	-8.2%
11/26	1,260	1,270	1,242	1,257	-0.55%	46,700	725億3732万	-7.71%
11/25	1,291	1,291	1,253	1,264	-1.17%	18,800	729億4126万	-7.67%
11/21	1,278	1,299	1,266	1,279	+0.39%	40,000	738億686万	-7.05%
11/20	1,280	1,294	1,261	1,274	-0.47%	46,300	735億1833万	-7.81%
11/19	1,268	1,289	1,260	1,280	+0.39%	83,800	738億6457万	-7.91%
11/18	1,278	1,297	1,260	1,275	-0.93%	46,600	735億7604万	-8.6%
11/17	1,311	1,331	1,276	1,287	-3.16%	57,600	742億6852万	-8.2%
11/14	1,375	1,381	1,314	1,329	-4.11%	59,300	766億9220万	-5.81%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/13	15:30 東京証券取引所プライム市場への市場変更申請に向けた準備開始のお知らせ
11/13	15:30 2026年3月期第2四半期(中間期)決算補足説明資料
11/13	1,389	1,408	1,375	1,386	+0.36%	25,000	799億8148万	-2.19%
11/12	1,367	1,393	1,366	1,381	+0.29%	36,800	796億9295万	-2.81%
11/11	1,362	1,378	1,354	1,377	+0.58%	15,600	794億6212万	-3.37%
11/10	1,373	1,378	1,362	1,369	+0.29%	14,100	790億47万	-4.06%
11/07	1,366	1,381	1,344	1,365	-1.09%	28,100	787億6964万	-4.55%
11/06	1,386	1,393	1,369	1,380	+0.36%	15,700	796億3524万	-3.83%
11/05	1,395	1,395	1,361	1,375	-0.94%	32,500	793億4671万	-4.58%
11/04	1,375	1,410	1,375	1,388	+0.58%	39,300	800億9689万	-4.14%
10/31	1,373	1,390	1,370	1,380	+0.29%	12,300	796億3524万	-4.96%
10/30	1,370	1,389	1,366	1,376	+0.36%	18,200	794億441万	-5.56%
10/29	1,393	1,397	1,371	1,371	-1.58%	29,400	791億1588万	-6.29%
10/28	1,447	1,447	1,390	1,393	-4.26%	52,400	803億8543万	-5.24%
10/27	1,442	1,464	1,442	1,455	+0.9%	16,300	839億6324万	-1.42%
10/24	1,467	1,467	1,438	1,442	-0.83%	19,700	832億1306万	-2.5%
10/23	1,466	1,466	1,443	1,454	-0.41%	11,300	839億554万	-1.89%
10/22	1,444	1,473	1,440	1,460	+0.48%	55,700	842億5178万	-1.62%
10/21	1,434	1,458	1,424	1,453	+1.47%	24,300	838億4783万	-2.22%
10/20	1,450	1,450	1,414	1,432	-1.04%	33,500	826億3599万	-3.83%
10/17	1,432	1,447	1,420	1,447	+1.12%	19,200	835億159万	-2.95%
10/16	1,452	1,463	1,431	1,431	-1.45%	36,400	825億7828万	-4.54%
10/15	1,430	1,458	1,429	1,452	+2.11%	21,800	837億9012万	-3.78%
10/14	1,425	1,447	1,405	1,422	-1.86%	34,000	820億5892万	-6.45%
10/10	1,500	1,500	1,449	1,449	-3.46%	30,900	836億1700万	-5.36%
10/09	1,490	1,501	1,469	1,501	+0.74%	36,900	866億1775万	-2.72%
10/08	1,482	1,513	1,477	1,490	+0.61%	25,800	859億8298万	-3.87%
10/07	1,480	1,486	1,468	1,481	+0.2%	33,200	854億6362万	-4.88%
10/06	1,484	1,487	1,453	1,478	+2.57%	57,700	852億9050万	-5.5%
10/03	1,422	1,444	1,413	1,441	+0.42%	48,400	831億5535万	-8.1%
10/02	1,488	1,494	1,413	1,435	-3.56%	53,500	828億911万	-8.83%
10/01	17:00 株式取得(子会社化)完了及び商号変更に関するお知らせ
10/01	1,547	1,547	1,488	1,488	-3.5%	50,400	858億6756万	-5.7%
09/30	1,549	1,569	1,527	1,542	+0.78%	44,400	889億8373万	-2.34%
09/29	1,517	1,549	1,516	1,530	+1.8%	70,300	882億9125万	-2.98%
09/26	1,494	1,531	1,493	1,503	-0.07%	115,500	867億3317万	-4.69%
09/25	1,531	1,532	1,498	1,504	-0.73%	65,500	867億9087万	-4.75%
09/24	1,530	1,538	1,508	1,515	-1.94%	46,000	874億2565万	-4.05%
09/22	1,551	1,559	1,537	1,545	-0.58%	39,500	891億5685万	-2.09%
09/19	10:00 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及び取得終了に関するお知らせ
09/19	1,562	1,573	1,539	1,554	+2.1%	68,000	896億7621万	-1.4%
09/18	16:30 自己株式の取得及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に関するお知らせ
09/18	1,526	1,531	1,500	1,522	-0.2%	40,200	878億2959万	-3.3%
09/17	1,525	1,529	1,515	1,525	+0.86%	37,800	880億271万	-3.05%
09/16	1,503	1,532	1,503	1,512	+1.14%	53,000	872億5253万	-3.69%
09/12	1,526	1,526	1,491	1,495	-1.97%	122,000	862億7151万	-4.78%
09/11	1,492	1,537	1,492	1,525	+2.35%	106,700	880億271万	-2.93%
09/10	1,600	1,613	1,476	1,490	-9.15%	263,200	859億8298万	-5.22%
09/09	1,666	1,698	1,581	1,640	-2.96%	122,900	946億3898万	+4.33%
09/08	1,738	1,738	1,688	1,690	-2.03%	104,300	975億2432万	+8.06%
09/05	1,736	1,739	1,702	1,725	+1.71%	138,500	995億4405万	+11%
09/04	1,781	1,820	1,675	1,696	-2.58%	258,300	978億7056万	+10.13%
09/03	1,695	1,907	1,674	1,741	+2.9%	320,900	1004億6736万	+14.01%
09/02	1,655	1,703	1,655	1,692	+1.93%	72,400	976億3973万	+11.98%
09/01	1,688	1,708	1,625	1,660	+0.73%	102,100	957億9312万	+10.96%
09/01	株式分割 1→2
08/29	1,602	1,662	1,602	1,648	+3.39%	134,200	951億64万	+11.13%
08/28	1,575	1,600	1,534	1,594	+1.69%	64,400	919億8447万	+8.51%
08/27	1,550	1,590	1,533	1,568	+1.95%	57,200	904億5525万	+7.58%
08/26	1,523	1,545	1,503	1,538	+1.82%	46,000	887億2405万	+6.33%
08/25	1,533	1,535	1,510	1,510	-0.33%	38,000	871億3711万	+5.23%
08/22	1,543	1,543	1,508	1,515	-0.82%	29,200	874億2565万	+6.39%
08/21	1,543	1,543	1,510	1,528	-0.33%	92,000	881億4698万	+8.1%

5290 ベルテクスコーポレーション

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート