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
09/11	1,172	1,218	1,159	1,175	-3.77%	417,500	-	+8.2%
09/10	1,189	1,260	1,153	1,221	+0.16%	444,900	-	+13.58%
09/09	1,224	1,264	1,176	1,219	+2.09%	404,400	-	+14.68%
09/08	1,187	1,245	1,127	1,194	+0.59%	547,000	-	+13.71%
09/07	1,357	1,357	1,161	1,187	-9.25%	1,076,100	-	+13.92%
09/04	1,244	1,435	1,175	1,308	+8.73%	3,207,200	-	+26.62%
09/03	1,070	1,244	1,070	1,203	+12.75%	934,700	-	+17.6%
09/02	1,110	1,117	1,048	1,067	-6.4%	247,600	-	+3.79%
09/01	1,105	1,150	1,064	1,140	+1.79%	314,800	-	-
08/31	1,111	1,157	1,070	1,120	+3.61%	500,000	-	-
08/28	1,111	1,160	1,076	1,081	-2.26%	374,500	-	-
08/27	1,090	1,106	1,037	1,106	-2.12%	351,300	-	-
08/26	16:10 第三者割当増資の結果に関するお知らせ
08/26	1,111	1,220	1,085	1,130	-0.26%	535,400	-	-
08/25	1,150	1,152	1,081	1,133	+4.81%	431,000	-	-
08/24	1,048	1,110	1,045	1,081	+6.19%	438,900	-	-
08/21	1,010	1,030	998	1,018	-2.02%	130,100	-	-
08/20	954	1,039	951	1,039	+10.65%	338,800	-	-
08/19	982	1,035	936	939	-4.38%	419,200	-	-
08/18	994	1,039	968	982	-1.21%	263,800	-	-
08/17	1,022	1,042	968	994	-0.5%	393,700	-	-
08/14	975	1,054	966	999	+3.85%	423,100	-	-
08/13	1,020	1,020	956	962	-5.31%	309,900	-	-
08/12	948	1,027	941	1,016	+8.9%	531,100	-	-
08/10	910	949	891	933	+2.87%	310,400	-	-
08/07	891	909	881	907	+1.8%	340,900	-	-
08/06	920	945	872	891	-3.26%	593,300	-	-
08/05	923	939	900	921	+1.43%	493,000	-	-
08/04	963	973	881	908	-8.56%	1,205,400	-	-
08/03	969	1,040	950	993	+4.09%	1,856,200	-	-
07/31	1,123	1,170	930	954	-10.25%	2,743,800	-	-
07/30	1,212	1,314	1,043	1,063	-19.22%	4,585,000	-	-
07/29	1,016	1,316	945	1,316	0%	11,864,600	-	-
07/29	8:00 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ

ビーエイブル（604A）のIR情報・決算資料

2026/07/29～2026/09/11