日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/21	367	373	365	368	-0.81%	66,800	134億6643万	-3.92%
10/18	364	377	361	371	+0.82%	95,600	135億7621万	-3.13%
10/17	362	368	359	368	+2.51%	120,100	134億6643万	-4.17%
10/16	17:30 連結子会社の減資に関するお知らせ
10/16	358	365	358	359	-1.1%	126,600	131億3709万	-6.75%
10/15	363	367	357	363	+0.55%	70,100	132億8346万	-5.96%
10/11	372	372	359	361	-1.63%	115,200	132億1028万	-6.72%
10/10	374	381	367	367	-1.34%	93,000	134億2984万	-5.41%
10/09	369	375	367	372	+2.76%	100,300	136億1281万	-4.37%
10/08	368	368	362	362	-2.16%	113,200	132億4687万	-7.18%
10/07	380	380	370	370	0%	94,700	135億3962万	-5.37%
10/04	375	376	366	370	-1.86%	179,900	135億3962万	-5.37%
10/03	377	379	370	377	+1.89%	213,600	137億9577万	-3.58%
10/02	382	382	369	370	-3.9%	228,300	135億3962万	-5.37%
10/01	402	402	385	385	-4.47%	230,500	140億8852万	-1.53%
09/30	397	418	396	403	-0.49%	235,300	147億4721万	+3.6%
09/27	408	411	401	405	0%	152,500	148億2039万	+4.65%
09/26	408	411	402	405	0%	97,500	148億2039万	+5.19%
09/25	402	407	399	405	-0.74%	127,100	148億2039万	+5.74%
09/24	414	414	406	408	-0.24%	183,600	149億3018万	+7.37%
09/20	410	413	404	409	+1.24%	214,600	149億6505万	+7.92%
09/19	391	407	390	404	+4.94%	386,000	147億8210万	+7.45%
09/18	396	396	382	385	-1.79%	152,400	140億8691万	+2.67%
09/17	390	402	382	392	+0.51%	192,900	143億4303万	+4.53%
09/13	393	399	387	390	-1.02%	135,800	142億6985万	+4.28%
09/12	388	395	385	394	+4.79%	175,500	144億1621万	+5.91%
09/11	397	400	373	376	-5.05%	235,100	137億5760万	+1.35%
09/10	386	398	381	396	+1.8%	85,900	144億8939万	+7.03%
09/09	383	389	373	389	-1.27%	215,600	142億3326万	+5.99%
09/06	396	403	388	394	+0.77%	166,100	144億1621万	+7.36%
09/05	385	408	383	391	+1.82%	303,600	143億644万	+6.25%
09/04	383	402	383	384	-3.76%	267,100	140億5032万	+3.78%
09/03	383	399	382	399	+4.18%	158,200	145億9916万	+7.55%
09/02	387	387	374	383	-1.03%	212,200	140億1373万	+2.96%
08/30	374	388	374	387	+2.93%	134,100	141億6009万	+3.48%
08/29	373	379	372	376	0%	122,300	137億5760万	0%
08/28	368	383	366	376	+2.17%	376,600	137億5760万	-0.79%
08/27	371	372	363	368	+0.82%	215,800	134億6489万	-3.41%
08/26	345	368	343	365	+6.73%	608,900	133億5512万	-4.95%
08/23	343	344	333	342	+0.29%	492,000	125億1356万	-11.4%
08/22	355	356	341	341	-3.94%	265,800	124億7697万	-12.79%
08/21	353	360	352	355	-1.66%	132,600	129億8922万	-10.13%
08/20	351	364	348	361	+4.34%	528,000	132億876万	-9.3%
08/19	360	360	343	346	-6.49%	590,800	126億5992万	-13.5%
08/16	353	370	349	370	+7.25%	436,900	135億3807万	-8.19%
08/15	344	355	336	345	-9.69%	987,100	126億2333万	-14.6%
08/14	15:00 営業外費用(為替差損)の計上に関するお知らせ
08/14	15:00 2024年12月期第2四半期決算説明資料
08/14	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	369	385	368	382	+3.24%	343,200	139億7714万	-6.14%
08/13	358	370	350	370	+3.35%	264,600	135億3807万	-9.31%
08/09	363	365	353	358	-0.56%	157,400	130億9899万	-12.68%
08/08	355	375	355	360	-0.55%	207,300	131億7217万	-12.62%
08/07	343	371	343	362	+0.84%	537,800	132億4535万	-12.56%
08/06	350	370	349	359	+13.61%	576,000	131億3558万	-13.7%
08/05	353	371	312	316	-17.92%	926,000	115億6224万	-24.4%
08/02	410	410	383	385	-9.62%	576,100	140億8691万	-8.77%
08/01	435	441	423	426	-1.16%	235,900	155億8707万	+0.47%
07/31	425	432	416	431	+2.62%	152,200	157億7002万	+1.65%
07/30	429	429	418	420	-1.87%	119,700	153億6753万	-0.94%
07/29	430	436	419	428	+0.47%	138,700	156億6025万	+0.94%
07/26	434	436	426	426	-2.07%	108,800	155億8707万	+0.47%
07/25	436	447	430	435	-0.23%	306,300	159億1638万	+2.84%
07/24	444	446	436	436	-0.68%	145,700	159億5296万	+3.07%
07/23	435	442	430	439	+1.62%	96,600	160億6273万	+4.03%
07/22	438	438	423	432	-0.69%	103,500	158億661万	+2.37%
07/19	448	448	434	435	-3.97%	190,400	159億1638万	+3.08%
07/18	440	460	440	453	+3.19%	494,000	165億7498万	+7.35%
07/17	425	439	425	439	+3.54%	129,300	160億6273万	+4.28%
07/16	428	430	422	424	-0.24%	101,900	155億1389万	+0.71%
07/12	415	430	414	425	+3.66%	386,200	155億5048万	+0.95%
07/11	409	412	404	410	+0.24%	137,600	150億164万	-2.84%
07/10	414	414	408	409	-0.24%	49,200	149億6505万	-3.31%
07/09	413	415	409	410	-0.24%	80,800	150億164万	-3.3%
07/08	413	416	410	411	-0.24%	93,200	150億3823万	-3.29%
07/05	411	420	411	412	0%	119,500	150億7482万	-3.06%
07/04	412	414	408	412	+0.49%	55,200	150億7482万	-3.06%
07/03	410	413	408	410	0%	62,300	150億164万	-3.53%
07/02	412	413	406	410	-0.73%	179,200	150億164万	-3.53%
07/01	422	422	413	413	-2.13%	141,800	151億1141万	-2.82%
06/28	435	435	417	422	-2.99%	201,700	154億4071万	-0.71%
06/27	422	436	422	435	+2.11%	116,300	159億1638万	+2.35%
06/26	423	428	420	426	+0.95%	78,000	155億8707万	+0.47%
06/25	423	430	422	422	-0.24%	78,800	154億4071万	-0.47%
06/24	422	427	419	423	-0.24%	59,200	154億7730万	-0.47%
06/21	420	434	420	424	+0.95%	134,900	155億1389万	-0.24%
06/20	416	424	416	420	+0.48%	38,900	153億6753万	-1.41%
06/19	426	426	418	418	-1.18%	74,300	152億9436万	-1.88%
06/18	426	431	418	423	+0.71%	208,200	154億7730万	-0.7%
06/17	440	440	420	420	-4.55%	124,100	153億6753万	-1.87%
06/14	422	442	422	440	+1.38%	136,700	160億9932万	+2.33%
06/13	427	437	424	434	+1.88%	78,700	158億7979万	+0.7%
06/12	437	444	425	426	-2.52%	101,800	155億8707万	-1.62%
06/11	447	447	437	437	-1.8%	71,400	159億8955万	+0.69%
06/10	436	447	435	445	+2.06%	68,900	162億8227万	+2.06%
06/07	429	437	429	436	+1.4%	59,600	159億5296万	-0.23%
06/06	431	434	425	430	-0.92%	96,800	157億3343万	-1.83%
06/05	434	441	431	434	0%	103,200	158億7979万	-1.14%
06/04	415	434	415	434	+5.6%	124,300	158億7979万	-1.14%
06/03	420	420	411	411	-1.44%	78,100	150億3823万	-6.59%
05/31	406	419	406	417	+1.46%	50,700	152億5777万	-5.66%
05/30	403	414	398	411	+0.98%	130,100	150億3823万	-7.43%
05/29	415	418	405	407	-2.4%	133,700	148億9187万	-8.74%
05/28	414	424	414	417	+0.24%	47,800	152億5777万	-6.92%

7048 ベルトラ

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート