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
10/02	995	997	972	977	-1.61%	140,700	-	-6.15%
10/01	991	1,005	987	993	+0.3%	128,400	-	-4.79%
09/30	982	992	981	990	+0.81%	105,500	-	-5.08%
09/29	991	1,012	979	982	-4.38%	246,500	-	-5.85%
09/29	（空売り報告）JPM Securities Japan Co Ltd. 86,826株（0.59%）-0.15%
09/28	（IR情報）15:30 投資有価証券売却益(特別利益)計上に関するお知らせ
09/28	1,033	1,037	1,024	1,027	-0.87%	167,800	-	-1.53%
09/28	（空売り報告）JPM Securities Japan Co Ltd. 108,926株（0.74%）-0.08%
09/25	1,051	1,051	1,032	1,036	-1.33%	131,700	-	-0.48%
09/25	（空売り報告）JPM Securities Japan Co Ltd. 120,026株（0.82%）+0.12%
09/24	1,021	1,052	1,013	1,050	+2.84%	239,800	-	+1.06%
09/18	1,031	1,035	1,016	1,021	-0.29%	134,300	-	-1.64%
09/18	（空売り報告）JPM Securities Japan Co Ltd. 102,526株（0.7%）+0.08%
09/17	1,038	1,040	1,019	1,024	-1.35%	133,400	-	-1.16%
09/16	1,063	1,074	1,038	1,038	-1.98%	166,100	-	+0.39%
09/16	（空売り報告）JPM Securities Japan Co Ltd. 90,426株（0.62%）+0.11%
09/15	1,074	1,074	1,056	1,059	-2.4%	115,000	-	+2.82%
09/14	1,064	1,088	1,055	1,085	+2.55%	221,700	-	+5.96%
09/14	（空売り報告）JPM Securities Japan Co Ltd. 75,626株（0.51%）再IN
09/11	1,077	1,088	1,058	1,058	-2.85%	97,500	-	+4.03%
09/10	（5%ルール）SBINM（7.89%）SBI証券（1.15%）
09/10	1,102	1,109	1,077	1,089	+0.37%	141,300	-	+7.72%
09/09	1,132	1,138	1,080	1,085	-3.98%	236,800	-	+8.18%
09/08	1,167	1,170	1,120	1,130	-3.25%	360,300	-	+13.57%
09/07	1,300	1,308	1,160	1,168	+2.73%	1,047,300	-	+18.46%
09/04	1,137	1,137	1,137	1,137	+15.2%	87,900	-	+16.5%
09/03	（IR情報）15:30 SBIグループとの資本関係強化に伴う、SBINM合同会社による当社株式の追加取得(買集め行為)並びに主要株主及びその他の関係会社の異動見込みに関するお知らせ
09/03	989	989	973	987	-0.2%	122,000	-	+2.07%
09/02	1,013	1,013	989	989	-2.37%	145,700	-	+2.59%
09/01	1,040	1,040	1,010	1,013	-2.97%	163,200	-	+5.41%
08/31	1,049	1,053	1,038	1,044	-0.57%	112,200	-	+9.09%
08/28	995	1,053	988	1,050	+5.32%	290,300	-	+10.29%
08/27	（IR情報）18:00 連結子会社の株式一部譲渡及び個別決算における特別利益の計上に関するお知らせ
08/27	1,007	1,017	993	997	-0.99%	129,100	-	+5.28%
08/26	1,005	1,014	999	1,007	+0.2%	129,500	-	+6.67%
08/25	996	1,010	990	1,005	+1.21%	110,600	-	+6.8%
08/24	997	999	984	993	-0.4%	85,100	-	+5.98%
08/21	986	999	982	997	+1.12%	102,000	-	+6.75%
08/20	983	992	973	986	+0.92%	103,400	-	+5.79%
08/19	995	995	967	977	-2.1%	105,400	-	+5.05%
08/18	1,008	1,014	993	998	-0.89%	198,500	-	+7.54%
08/17	995	1,027	991	1,007	+2.23%	339,100	-	+8.75%
08/14	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	972	997	961	985	+1.03%	328,200	-	+6.83%
08/13	933	981	930	975	+5.06%	324,700	-	+5.98%
08/12	915	930	911	928	+2.2%	169,600	-	+0.98%
08/10	908	914	901	908	+0.11%	64,600	-	-1.2%
08/07	904	907	901	907	+0.22%	40,700	-	-1.31%
08/06	898	908	898	905	+1%	80,900	-	-1.52%
08/05	900	903	893	896	0%	55,500	-	-2.5%
08/04	907	907	882	896	-0.88%	101,900	-	-2.5%
08/03	920	922	902	904	-0.33%	79,300	-	-1.74%
07/31	922	922	903	907	-0.33%	61,600	-	-1.2%
07/30	921	921	900	910	-1.19%	88,500	-	-0.76%
07/29	908	923	905	921	+1.32%	72,600	-	+0.66%
07/28	925	927	906	909	-1.41%	81,400	-	-0.44%
07/27	925	932	918	922	+0.88%	79,000	-	+1.1%
07/24	922	922	911	914	-0.87%	27,400	-	+0.44%
07/23	933	934	914	922	-0.32%	51,200	-	+1.54%
07/22	923	926	917	925	+0.65%	38,300	-	+1.98%
07/21	925	925	916	919	+0.66%	16,900	-	+1.55%
07/17	931	931	907	913	-1.62%	66,200	-	+0.88%
07/16	937	942	924	928	-0.96%	52,900	-	+2.54%
07/15	938	940	931	937	+0.54%	26,900	-	+3.54%
07/14	940	945	931	932	-0.11%	35,700	-	+3.21%
07/13	945	949	930	933	-0.64%	31,700	-	+3.44%
07/10	932	945	929	939	+1.4%	61,500	-	+4.33%
07/09	933	934	922	926	-0.22%	35,300	-	+3%
07/08	937	943	928	928	-0.96%	42,600	-	+3.46%
07/07	945	945	929	937	-0.53%	30,800	-	+4.58%
07/06	921	942	918	942	+3.4%	58,100	-	+5.25%
07/03	911	915	904	911	0%	26,800	-	+1.9%
07/02	909	917	907	911	+0.89%	36,800	-	+1.79%
07/01	899	904	893	903	+0.67%	23,100	-	+0.78%
06/30	906	909	895	897	-0.11%	28,300	-	-0.11%
06/29	889	903	880	898	+2.98%	71,200	-	-0.44%
06/26	875	880	869	872	-0.34%	31,000	-	-3.65%
06/25	874	878	864	875	+1.27%	38,400	-	-3.74%
06/24	862	867	849	864	-0.12%	51,300	-	-5.26%
06/23	876	876	860	865	-1.14%	43,700	-	-5.57%
06/22	875	891	872	875	-1.02%	49,200	-	-4.79%
06/19	876	884	870	884	+1.26%	42,200	-	-4.23%
06/18	879	888	869	873	-0.68%	57,600	-	-5.62%
06/17	886	898	875	879	-1.01%	68,600	-	-5.18%
06/16	920	922	881	888	-3.37%	83,100	-	-4.31%
06/15	932	935	907	919	0%	74,400	-	-1.08%
06/12	924	944	888	919	+0.99%	131,800	-	-0.97%
06/11	904	915	894	910	+1.45%	94,500	-	-2.05%
06/10	907	907	884	897	+0.45%	49,200	-	-3.44%
06/09	905	911	890	893	-0.78%	34,700	-	-3.88%
06/08	892	904	886	900	+0.22%	51,400	-	-3.12%
06/05	886	905	886	898	+1.35%	23,400	-	-3.34%
06/04	899	915	883	886	-1.45%	60,500	-	-4.63%
06/03	908	908	885	899	-0.99%	71,200	-	-3.13%
06/02	920	920	892	908	-1.3%	64,500	-	-2.16%
06/01	950	953	909	920	-1.71%	47,800	-	-0.86%
05/29	945	960	936	936	+0.11%	38,500	-	+0.97%
05/28	957	957	931	935	-2.4%	74,100	-	+0.97%
05/27	994	994	943	958	-2.94%	64,200	-	+3.57%
05/26	974	996	967	987	+0.82%	128,000	-	+6.93%
05/25	982	982	952	979	-0.31%	59,700	-	+6.41%
05/22	958	982	955	982	+2.83%	83,600	-	+7.21%
05/21	953	965	944	955	+1.17%	63,000	-	+4.71%
05/20	956	957	927	944	-0.63%	102,900	-	+3.85%
05/19	974	979	943	950	-1.76%	104,000	-	+4.63%
05/18	956	970	935	967	+2.11%	80,100	-	+6.73%
05/15	931	966	930	947	+3.38%	219,500	-	+5.11%
05/14	（IR情報）15:30 2026年9月期第2四半期決算短信〔日本基準〕(連結)
05/14	925	931	905	916	-0.22%	53,400	-	+2.12%
05/13	902	919	902	918	+1.77%	39,400	-	+2.68%
05/12	911	918	902	902	-0.44%	44,600	-	+1.35%
05/11	931	936	904	906	-2.48%	56,600	-	+2.03%

ブランジスタ（6176）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート