| 2026 |
| 05/18 | 2,904 | 2,926 | 2,840 | 2,869 | -1.95% | 175,600 | 1238億3981万 | -2.84% |
| 05/15 | 2,849 | 2,926 | 2,848 | 2,926 | +3.39% | 161,600 | 1263億21万 | -1.08% |
| 05/14 | 2,848 | 2,848 | 2,793 | 2,830 | -3.15% | 271,200 | 1221億5638万 | -4.42% |
| 05/13 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,968 | 2,991 | 2,922 | 2,922 | -2.34% | 146,800 | 1261億2755万 | -1.58% |
| 05/12 | 2,989 | 3,000 | 2,967 | 2,992 | +0.74% | 93,700 | 1291億4908万 | +0.64% |
| 05/11 | 2,958 | 3,000 | 2,950 | 2,970 | +0.37% | 111,800 | 1281億9946万 | -0.17% |
| 05/08 | 2,954 | 2,966 | 2,930 | 2,959 | +0.14% | 116,800 | 1277億2464万 | -0.54% |
| 05/07 | 2,931 | 2,965 | 2,926 | 2,955 | +0.78% | 89,500 | 1275億5198万 | -0.64% |
| 05/01 | 2,939 | 2,939 | 2,901 | 2,932 | +0.07% | 83,900 | 1265億5919万 | -1.51% |
| 04/30 | 2,975 | 2,994 | 2,930 | 2,930 | -3.78% | 142,500 | 1264億7286万 | -1.68% |
| 04/28 | 2,948 | 3,045 | 2,931 | 3,045 | +3.92% | 237,300 | 1314億3682万 | +2.04% |
| 04/27 | 2,893 | 2,953 | 2,883 | 2,930 | +1.14% | 147,100 | 1264億7286万 | -1.74% |
| 04/24 | 2,916 | 2,917 | 2,874 | 2,897 | -0.52% | 81,900 | 1250億4843万 | -2.85% |
| 04/23 | 2,905 | 2,912 | 2,880 | 2,912 | 0% | 94,700 | 1256億9590万 | -2.51% |
| 04/22 | 2,944 | 2,949 | 2,907 | 2,912 | -1.62% | 107,700 | 1256億9590万 | -2.71% |
| 04/21 | 2,969 | 2,981 | 2,955 | 2,960 | +0.24% | 70,900 | 1277億6781万 | -1.23% |
| 04/20 | 2,973 | 2,976 | 2,945 | 2,953 | +0.03% | 83,200 | 1274億6566万 | -1.5% |
| 04/17 | 2,970 | 2,976 | 2,949 | 2,952 | -0.74% | 80,800 | 1274億2249万 | -1.6% |
| 04/16 | 2,980 | 3,000 | 2,974 | 2,974 | -0.27% | 55,900 | 1283億7212万 | -0.97% |
| 04/15 | 3,005 | 3,015 | 2,973 | 2,982 | -0.5% | 75,600 | 1287億1743万 | -0.83% |
| 04/14 | 2,987 | 3,000 | 2,980 | 2,997 | +0.47% | 101,800 | 1293億6491万 | -0.43% |
| 04/13 | 2,976 | 2,992 | 2,954 | 2,983 | +0.24% | 105,000 | 1287億6060万 | -0.9% |
| 04/10 | 3,020 | 3,030 | 2,973 | 2,976 | -1.29% | 94,400 | 1284億5845万 | -1.26% |
| 04/09 | 3,050 | 3,055 | 3,015 | 3,015 | -0.82% | 70,500 | 1301億4187万 | -0.03% |
| 04/08 | 3,050 | 3,050 | 3,015 | 3,040 | +1% | 90,900 | 1312億2099万 | +0.83% |
| 04/07 | 3,000 | 3,030 | 2,995 | 3,010 | +0.17% | 59,100 | 1299億2605万 | -0.27% |
| 04/06 | 3,040 | 3,040 | 3,005 | 3,005 | -0.5% | 66,700 | 1297億1023万 | -0.63% |
| 04/03 | 3,025 | 3,050 | 3,005 | 3,020 | -0.33% | 53,300 | 1303億5770万 | -0.4% |
| 04/02 | 3,055 | 3,075 | 3,015 | 3,030 | -0.33% | 70,500 | 1307億8935万 | -0.23% |
| 04/01 | 3,015 | 3,040 | 2,996 | 3,040 | +2.56% | 98,400 | 1312億2099万 | -0.1% |
| 03/31 | 2,940 | 2,977 | 2,928 | 2,964 | +0.82% | 168,400 | 1279億4047万 | -2.82% |
| 03/30 | 2,874 | 2,946 | 2,866 | 2,940 | -2.65% | 169,700 | 1269億451万 | -3.92% |
| 03/27 | 3,020 | 3,040 | 3,000 | 3,020 | +0.17% | 149,600 | 1303億5770万 | -1.63% |
| 03/26 | 3,025 | 3,030 | 2,984 | 3,015 | -0.5% | 73,900 | 1301億4187万 | -1.95% |
| 03/25 | 3,050 | 3,050 | 3,020 | 3,030 | +1% | 82,700 | 1307億8935万 | -1.62% |
| 03/24 | （IR情報）15:30 株式会社ビーアールホールディングス株券等(証券コード:1726)に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ |
| 03/24 | 3,010 | 3,010 | 2,976 | 3,000 | +2.28% | 107,900 | 1294億9440万 | -2.76% |
| 03/23 | 2,985 | 2,985 | 2,926 | 2,933 | -2.4% | 150,100 | 1266億236万 | -5.11% |
| 03/19 | 3,030 | 3,040 | 3,000 | 3,005 | -1.96% | 112,100 | 1297億1023万 | -3.16% |
| 03/18 | 3,030 | 3,065 | 3,015 | 3,065 | +2% | 61,300 | 1323億11万 | -1.51% |
| 03/17 | 3,040 | 3,040 | 3,005 | 3,005 | +0.4% | 58,500 | 1297億1023万 | -3.62% |
| 03/16 | 3,000 | 3,010 | 2,985 | 2,993 | -0.4% | 101,900 | 1291億9225万 | -4.25% |
| 03/13 | 2,999 | 3,025 | 2,999 | 3,005 | -0.83% | 107,900 | 1297億1023万 | -4.09% |
| 03/12 | 3,065 | 3,065 | 3,000 | 3,030 | -1.46% | 105,600 | 1307億8935万 | -3.44% |
| 03/11 | 3,085 | 3,110 | 3,075 | 3,075 | +0.33% | 75,000 | 1327億3176万 | -2.16% |
| 03/10 | 3,050 | 3,090 | 3,035 | 3,065 | +2.27% | 98,100 | 1323億11万 | -2.54% |
| 03/09 | 2,948 | 3,005 | 2,931 | 2,997 | -2.06% | 217,200 | 1293億6491万 | -4.74% |
| 03/06 | 3,030 | 3,060 | 3,015 | 3,060 | +0.33% | 79,000 | 1320億8429万 | -2.89% |
| 03/05 | 3,070 | 3,075 | 3,025 | 3,050 | +2.31% | 196,100 | 1316億5264万 | -3.27% |
| 03/04 | 3,060 | 3,070 | 2,945 | 2,981 | -4.15% | 275,500 | 1286億7427万 | -5.57% |
| 03/03 | 3,110 | 3,140 | 3,090 | 3,110 | -1.27% | 156,300 | 1342億4253万 | -1.68% |
| 03/02 | 3,155 | 3,155 | 3,100 | 3,150 | -1.87% | 156,300 | 1359億6912万 | -0.54% |
| 02/27 | 3,190 | 3,210 | 3,175 | 3,210 | +1.58% | 114,800 | 1385億5901万 | +1.33% |
| 02/26 | 3,170 | 3,185 | 3,160 | 3,160 | -0.63% | 114,300 | 1364億77万 | -0.19% |
| 02/25 | 3,225 | 3,225 | 3,165 | 3,180 | -1.09% | 159,900 | 1372億6407万 | +0.44% |
| 02/24 | 3,220 | 3,230 | 3,165 | 3,215 | +0.47% | 182,200 | 1387億7483万 | +1.58% |
| 02/20 | 3,185 | 3,200 | 3,155 | 3,200 | +0.31% | 98,200 | 1381億2736万 | +1.11% |
| 02/19 | 3,155 | 3,190 | 3,135 | 3,190 | +1.27% | 145,600 | 1376億9571万 | +0.85% |
| 02/18 | 3,145 | 3,150 | 3,125 | 3,150 | +0.32% | 83,800 | 1359億6912万 | -0.35% |
| 02/17 | 3,150 | 3,150 | 3,110 | 3,140 | -0.16% | 99,600 | 1355億3747万 | -0.66% |
| 02/16 | 3,165 | 3,165 | 3,105 | 3,145 | -0.32% | 170,400 | 1357億5330万 | -0.44% |
| 02/13 | 3,240 | 3,250 | 3,125 | 3,155 | -2.32% | 133,600 | 1361億8495万 | -0.06% |
| 02/12 | 3,240 | 3,240 | 3,210 | 3,230 | 0% | 102,200 | 1394億2231万 | +2.41% |
| 02/10 | （自社株買い）取締役会(2025年7月28日)での決議状況(取得期間2025年7月29日～2026年1月31日) |
| 02/10 | 3,240 | 3,250 | 3,220 | 3,230 | 0% | 92,500 | 1394億2231万 | +2.64% |
| 02/09 | 3,265 | 3,265 | 3,205 | 3,230 | +1.1% | 134,300 | 1394億2231万 | +2.9% |
| 02/06 | 3,160 | 3,195 | 3,145 | 3,195 | +1.11% | 97,000 | 1379億1154万 | +2.04% |
| 02/05 | 3,165 | 3,180 | 3,140 | 3,160 | +0.48% | 99,900 | 1364億77万 | +1.12% |
| 02/04 | （IR情報）18:00 株式会社ビーアールホールディングス株券等(証券コード:1726)に対する公開買付けの開始に関するお知らせ |
| 02/04 | 3,150 | 3,175 | 3,135 | 3,145 | +0.16% | 104,600 | 1357億5330万 | +0.8% |
| 02/03 | 3,125 | 3,170 | 3,120 | 3,140 | +0.48% | 162,100 | 1355億3747万 | +0.77% |
| 02/02 | （IR情報）17:00 代表取締役の異動および役員人事に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,150 | 3,150 | 3,110 | 3,125 | +0.48% | 114,400 | 1348億9000万 | +0.45% |
| 01/30 | 3,115 | 3,125 | 3,080 | 3,110 | -0.16% | 91,200 | 1342億4253万 | +0.13% |
| 01/29 | 3,100 | 3,120 | 3,075 | 3,115 | +0.48% | 68,000 | 1344億5835万 | +0.42% |
| 01/28 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 01/28 | 3,130 | 3,145 | 3,100 | 3,100 | -1.74% | 90,700 | 1338億1088万 | +0.1% |
| 01/27 | 3,120 | 3,155 | 3,105 | 3,155 | +0.48% | 70,700 | 1361億8495万 | +2.04% |
| 01/26 | 3,165 | 3,165 | 3,130 | 3,140 | -1.88% | 63,900 | 1355億3747万 | +1.78% |
| 01/23 | 3,180 | 3,200 | 3,165 | 3,200 | +0.79% | 54,200 | 1381億2736万 | +3.96% |
| 01/22 | 3,165 | 3,185 | 3,155 | 3,175 | +0.63% | 59,300 | 1370億4824万 | +3.45% |
| 01/21 | 3,130 | 3,155 | 3,130 | 3,155 | -0.16% | 60,900 | 1361億8495万 | +3.07% |
| 01/20 | 3,170 | 3,175 | 3,145 | 3,160 | -0.47% | 61,200 | 1364億77万 | +3.5% |
| 01/19 | 3,190 | 3,190 | 3,150 | 3,175 | -0.63% | 58,600 | 1370億4824万 | +4.27% |
| 01/16 | 3,130 | 3,195 | 3,130 | 3,195 | +1.43% | 78,500 | 1379億1154万 | +5.17% |
| 01/15 | 3,140 | 3,160 | 3,135 | 3,150 | -0.32% | 60,800 | 1359億6912万 | +3.96% |
| 01/14 | 3,135 | 3,160 | 3,135 | 3,160 | +0.8% | 112,800 | 1364億77万 | +4.57% |
| 01/13 | 3,150 | 3,155 | 3,125 | 3,135 | +0.97% | 65,200 | 1353億2165万 | +4.05% |
| 01/09 | （自社株買い）取締役会(2025年7月28日)での決議状況(取得期間2025年7月29日～2026年1月31日) |
| 01/09 | 3,090 | 3,125 | 3,090 | 3,105 | +0.81% | 88,500 | 1340億2671万 | +3.36% |
| 01/08 | 3,070 | 3,100 | 3,055 | 3,080 | +0.16% | 76,000 | 1329億4759万 | +2.77% |
| 01/07 | 3,055 | 3,090 | 3,045 | 3,075 | +0.16% | 67,400 | 1327億3176万 | +2.81% |
| 01/06 | 3,040 | 3,085 | 3,025 | 3,070 | +1.66% | 97,700 | 1325億1594万 | +2.78% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,035 | 3,055 | 3,015 | 3,020 | -0.17% | 71,600 | 1303億5770万 | +1.27% |
| 2025 |
| 12/30 | 3,050 | 3,065 | 3,025 | 3,025 | -0.98% | 69,700 | 1305億7352万 | +1.58% |
| 12/29 | 3,060 | 3,070 | 3,030 | 3,055 | +0.33% | 69,100 | 1318億6847万 | +2.72% |
| 12/26 | 3,055 | 3,055 | 3,030 | 3,045 | +0.33% | 46,700 | 1314億3682万 | +2.63% |
| 12/25 | 3,040 | 3,040 | 3,010 | 3,035 | +0.83% | 53,000 | 1310億517万 | +2.53% |
| 12/24 | 3,010 | 3,015 | 3,000 | 3,010 | -0.17% | 42,900 | 1299億2605万 | +1.96% |
| 12/23 | 3,000 | 3,015 | 2,993 | 3,015 | +0.77% | 66,900 | 1301億4187万 | +2.38% |
| 12/22 | 3,010 | 3,010 | 2,984 | 2,992 | -0.27% | 74,500 | 1291億4908万 | +1.84% |
| 12/19 | 2,982 | 3,010 | 2,981 | 3,000 | +0.6% | 82,700 | 1294億9440万 | +2.32% |
| 12/18 | 2,968 | 2,983 | 2,958 | 2,982 | +0.51% | 86,400 | 1287億1743万 | +1.88% |
| 12/17 | 2,961 | 2,977 | 2,945 | 2,967 | +0.2% | 69,600 | 1280億6996万 | +1.57% |
| 12/16 | 2,990 | 2,990 | 2,955 | 2,961 | -0.44% | 110,600 | 1278億1097万 | +1.54% |
| 12/15 | 2,996 | 2,996 | 2,965 | 2,974 | -0.73% | 94,400 | 1283億7212万 | +2.16% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
