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	146	147	143	143	-3.38%	173,300	-	-7.14%
10/01	147	149	147	148	+0.68%	31,300	-	-4.52%
09/30	147	149	147	147	-1.34%	46,400	-	-5.16%
09/29	148	150	147	149	0%	42,100	-	-3.87%
09/28	147	149	146	149	+2.76%	133,300	-	-3.87%
09/25	147	150	144	145	-3.33%	290,200	-	-6.45%
09/24	155	156	150	150	-2.6%	202,400	-	-3.23%
09/18	155	155	147	154	-1.28%	444,400	-	-0.65%
09/17	158	160	156	156	-1.27%	112,500	-	+0.65%
09/16	161	162	157	158	-2.47%	190,900	-	+1.94%
09/15	161	165	161	162	+0.62%	103,100	-	+4.52%
09/14	158	164	158	161	+1.9%	138,500	-	+3.87%
09/11	154	160	153	158	+1.28%	133,900	-	+1.94%
09/10	155	162	153	156	+1.3%	284,700	-	+0.65%
09/09	158	159	152	154	-2.53%	159,900	-	-0.65%
09/08	162	165	158	158	-0.63%	175,300	-	+1.94%
09/07	163	164	159	159	-1.24%	86,200	-	+1.92%
09/04	160	165	158	161	+1.26%	231,500	-	+3.87%
09/03	156	160	153	159	+3.92%	122,600	-	+2.58%
09/02	153	155	153	153	-1.92%	94,900	-	-1.29%
09/01	153	158	153	156	+0.65%	68,800	-	+0.65%
08/31	154	156	152	155	+1.31%	92,300	-	-0.64%
08/28	154	157	153	153	-0.65%	120,000	-	-1.29%
08/27	152	155	152	154	0%	57,000	-	-0.65%
08/26	153	156	153	154	0%	132,000	-	-1.28%
08/25	159	159	152	154	-2.53%	155,300	-	-1.28%
08/24	15:31 保有株式(株式会社テーブルクロス優先株式)の売却に関するお知らせ
08/24	157	160	155	158	+1.28%	183,800	-	+0.64%
08/21	149	156	147	156	+1.96%	203,900	-	-1.27%
08/20	146	153	145	153	+5.52%	232,300	-	-3.77%
08/19	147	147	144	145	-1.36%	127,100	-	-9.38%
08/18	147	150	145	147	-0.68%	119,800	-	-8.7%
08/17	148	155	145	148	-6.33%	577,900	-	-8.64%
08/14	15:31 2026年12月期第2四半期決算説明資料
08/14	15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	155	161	155	158	+1.28%	272,700	-	-3.07%
08/13	159	159	153	156	-1.89%	274,400	-	-4.29%
08/12	161	161	157	159	-0.63%	136,200	-	-2.45%
08/10	157	161	156	160	+2.56%	289,000	-	-2.44%
08/07	160	160	156	156	-1.89%	58,300	-	-4.88%
08/06	161	163	157	159	0%	130,500	-	-3.64%
08/05	156	161	156	159	+1.27%	72,200	-	-3.64%
08/04	158	160	157	157	-1.26%	86,300	-	-4.85%
08/03	158	164	154	159	+0.63%	201,800	-	-3.64%
07/31	158	162	156	158	+0.64%	265,500	-	-4.24%
07/30	155	160	154	157	0%	124,200	-	-5.42%
07/29	156	158	155	157	+0.64%	39,400	-	-5.42%
07/28	159	163	156	156	-2.5%	170,900	-	-7.14%
07/27	157	162	156	160	+5.26%	210,500	-	-5.33%
07/24	154	161	151	152	-1.3%	669,100	-	-9.52%
07/23	160	160	152	154	-3.75%	326,100	-	-8.33%
07/22	166	166	158	160	-3.61%	260,900	-	-4.19%
07/21	180	180	164	166	-6.74%	457,900	-	0%
07/17	180	180	174	178	-1.11%	208,800	-	+7.88%
07/16	181	183	175	180	-1.64%	150,500	-	+11.11%
07/15	179	184	175	183	+3.39%	276,200	-	+14.38%
07/14	171	182	171	177	+3.51%	325,200	-	+12.74%
07/13	174	179	170	171	-1.16%	214,400	-	+10.32%
07/10	165	177	165	173	+6.13%	348,700	-	+13.07%
07/09	163	167	161	163	0%	402,500	-	+7.24%
07/08	161	166	156	163	0%	604,800	-	+8.67%
07/07	168	168	161	163	-3.55%	269,000	-	+9.4%
07/06	172	175	166	169	-1.74%	230,200	-	+14.19%
07/03	170	173	166	172	+0.58%	525,700	-	+17.81%
07/02	163	173	163	171	+4.91%	224,000	-	+17.93%
07/01	164	166	162	163	-0.61%	86,300	-	+13.99%
06/30	168	168	162	164	0%	113,100	-	+15.49%
06/29	163	168	163	164	+1.23%	143,900	-	+16.31%
06/26	165	169	161	162	-0.61%	563,100	-	+15.71%
06/25	173	180	159	163	-7.39%	1,040,100	-	+17.27%
06/24	193	196	171	176	-10.66%	1,531,000	-	+27.54%
06/23	176	219	166	197	+15.2%	5,519,900	-	+43.8%
06/22	154	174	148	171	+12.5%	1,223,400	-	+26.67%
06/19	160	161	144	152	+1.33%	883,500	-	+13.43%
06/18	131	158	130	150	+12.78%	1,377,600	-	+12.78%
06/17	124	133	124	133	+5.56%	234,600	-	-0.75%
06/16	127	129	122	126	-3.08%	674,300	-	-6.67%
06/15	121	163	120	130	+9.24%	4,208,000	-	-5.11%
06/12	116	119	116	119	+2.59%	143,300	-	-13.77%
06/11	120	121	115	116	-6.45%	149,100	-	-17.14%
06/10	122	124	116	124	0%	262,900	-	-12.68%
06/09	128	130	124	124	-1.59%	97,300	-	-13.29%
06/08	128	129	125	126	-3.08%	98,200	-	-13.1%
06/05	133	133	129	130	+1.56%	204,600	-	-10.96%
06/04	127	128	126	128	-0.78%	162,300	-	-12.93%
06/03	130	130	126	129	-0.77%	94,400	-	-13.42%
06/02	129	132	126	130	-2.26%	115,000	-	-13.33%
06/01	133	133	129	133	0%	83,100	-	-12.5%
05/29	130	136	130	133	+1.53%	94,800	-	-13.64%
05/28	133	136	130	131	-1.5%	111,500	-	-16.03%
05/27	136	137	132	133	-1.48%	144,700	-	-15.82%
05/26	137	140	134	135	-1.46%	176,100	-	-15.63%
05/25	143	143	136	137	-4.2%	322,300	-	-15.43%
05/22	142	145	141	143	0%	103,900	-	-12.27%
05/21	144	145	143	143	-0.69%	59,400	-	-13.33%
05/20	147	147	141	144	-2.04%	247,100	-	-13.25%
05/19	145	150	145	147	+1.38%	134,500	-	-11.98%
05/18	145	151	144	145	-2.03%	226,800	-	-14.2%
05/15	154	154	143	148	-6.92%	535,400	-	-12.94%
05/14	15:31 2026年12月期第1四半期決算説明資料
05/14	15:31 特別損失の計上に関するお知らせ
05/14	15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	161	163	159	159	-3.64%	131,500	-	-7.56%
05/13	164	165	161	165	+1.23%	96,700	-	-4.07%
05/12	162	164	159	163	-0.61%	140,900	-	-5.78%
05/11	165	166	161	164	0%	112,500	-	-5.75%

ベルトラ（7048）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート