日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/07	808	846	749	750	-5.42%	93,500	31億9441万	-19.35%	-	3.13
09/04	826	830	780	793	-4%	42,200	33億7756万	-16.08%	-	3.31
09/03	830	872	826	826	-0.48%	24,900	35億1811万	-13.96%	-	3.45
09/02	870	871	814	830	-4.93%	37,400	35億3515万	-14.78%	-	3.46
09/01	895	918	871	873	-5.01%	60,700	37億1829万	-11.64%	-	3.64
08/31	766	940	766	919	+16.33%	248,600	39億1422万	-8.1%	-	3.83
08/28	804	820	775	790	-3.54%	78,500	33億6478万	-21.63%	-	3.29
08/27	765	863	746	819	+5%	169,600	34億8830万	-19.63%	-	3.42
08/26	789	808	747	780	-2.26%	73,600	33億2219万	-24.05%	-	3.25
08/25	820	820	723	798	-2.56%	266,700	33億9885万	-23.05%	-	3.33
08/24	865	936	811	819	-3.65%	67,700	34億8830万	-21.63%	-	3.42
08/21	912	912	820	850	-8.31%	114,200	36億2033万	-19.43%	-	3.55
08/20	957	957	900	927	-1.59%	22,800	39億4829万	-12.71%	-	3.87
08/19	955	960	922	942	-1.88%	21,400	40億1218万	-11.47%	-	3.93
08/18	983	989	960	960	-3.23%	6,900	40億8885万	-9.86%	-	4
08/17	998	1,000	952	992	-0.6%	15,700	42億2514万	-6.94%	-	4.14
08/14	986	1,008	950	998	+1.22%	31,800	42億5070万	-6.2%	-	4.16
08/13	985	990	966	986	-0.8%	14,000	41億9959万	-7.33%	-	4.11
08/12	1,077	1,080	986	994	-8.39%	47,800	42億3366万	-6.58%	-	4.15
08/10	1,071	1,107	1,071	1,085	-1.27%	13,000	46億2125万	+1.97%	-	4.53
08/07	1,088	1,099	1,065	1,099	+2.71%	9,600	46億8088万	+3.68%	-	4.58
08/06	1,095	1,095	1,063	1,070	-1.02%	6,400	45億5736万	+0.94%	-	4.46
08/05	1,115	1,133	1,064	1,081	-4.67%	29,800	46億421万	+2.46%	-	4.51
08/04	1,127	1,139	1,086	1,134	+0.62%	37,700	48億2995万	+7.69%	-	4.73
08/03	1,117	1,139	1,084	1,127	+0.09%	27,800	48億14万	+7.33%	-	4.7
07/31	1,150	1,182	1,100	1,126	-4.58%	43,000	47億9588万	+7.55%	-	4.7
07/30	1,178	1,188	1,148	1,180	+0.17%	14,800	50億2587万	+12.7%	-	4.92
07/29	1,168	1,178	1,120	1,178	+0.6%	27,900	50億1736万	+12.84%	-	4.91
07/28	1,168	1,200	1,040	1,171	0%	59,200	49億8754万	+12.38%	-	4.88
07/27	1,129	1,194	1,100	1,171	+4.55%	57,700	49億8754万	+12.7%	-	4.88
07/24	1,072	1,136	1,049	1,120	+4.48%	44,400	47億7032万	+8.11%	-	4.67
07/23	998	1,072	998	1,072	+5.72%	8,800	45億6588万	+3.57%	-	4.47
07/22	1,073	1,073	957	1,014	-2.78%	43,600	43億1884万	-2.03%	-	4.23
07/21	974	1,114	974	1,043	+6.43%	69,400	44億4236万	+0.48%	-	4.35
07/17	1,036	1,041	972	980	-8.33%	17,800	41億7403万	-5.77%	-	4.09
07/16	1,008	1,069	1,000	1,069	+2.99%	8,400	45億5310万	+2.59%	-	4.46
07/15	954	1,040	952	1,038	+7.9%	21,800	44億2107万	-0.19%	-	4.33
07/14	964	984	952	962	-1.74%	2,400	40億9736万	-7.68%	-	4.01
07/13	974	985	951	979	+0.51%	8,200	41億6977万	-6.49%	-	4.08
07/10	955	1,005	940	974	+1.99%	14,900	41億4848万	-7.5%	-	4.06
07/09	972	972	923	955	-3.24%	18,200	40億6755万	-9.82%	-	3.98
07/08	991	998	951	987	-0.5%	8,800	42億385万	-7.41%	-	4.12
07/07	990	1,010	960	992	+0.2%	5,600	42億2514万	-7.64%	-	4.14
07/06	1,030	1,038	975	990	-1%	34,800	42億1662万	-8.59%	-	4.13
07/03	976	1,054	950	1,000	-8.76%	66,000	42億5922万	-8.68%	-	4.17
07/02	950	1,096	950	1,096	+15.86%	35,900	46億6810万	-0.63%	-	4.57
07/01	1,031	1,050	912	946	-8.24%	29,600	40億2922万	-14.54%	-	3.95
06/30	1,030	1,069	1,030	1,031	-2.74%	4,200	43億9125万	-7.7%	-	4.3
06/29	1,070	1,083	1,034	1,060	+0.76%	4,100	45億1477万	-5.86%	-	4.42
06/26	1,086	1,090	1,012	1,052	-5.73%	10,200	44億8069万	-7.07%	-	4.39
06/25	1,106	1,116	1,070	1,116	+0.36%	3,300	47億5328万	-1.93%	-	4.65
06/24	1,120	1,120	1,080	1,112	-0.63%	2,900	47億3625万	-2.46%	-	4.64
06/23	1,130	1,130	1,065	1,119	+1.73%	5,500	47億6606万	-2.01%	-	4.67
06/22	1,102	1,120	1,075	1,100	+0.09%	8,700	46億8514万	-3.68%	-	4.59
06/19	1,090	1,099	1,076	1,099	+0.83%	5,500	46億8088万	-3.93%	-	4.58
06/18	1,080	1,098	1,060	1,090	+0.65%	6,200	46億4254万	-5.05%	-	4.54
06/17	1,090	1,114	1,083	1,083	+0.09%	12,400	46億1273万	-5.74%	-	4.52
06/16	1,081	1,093	1,033	1,082	+0.19%	8,500	46億847万	-5.99%	-	4.51
06/15	1,035	1,090	1,032	1,080	+2.86%	15,200	45億9995万	-6.57%	-	4.5
06/12	986	1,050	971	1,050	+3.96%	21,400	44億7218万	-9.25%	-	4.38
06/11	1,054	1,054	960	1,010	-6.83%	23,400	43億181万	-13.16%	-	4.21
06/10	1,064	1,084	1,000	1,084	0%	29,200	46億1699万	-7.51%	-	4.52
06/09	1,149	1,150	1,020	1,084	-5.08%	48,800	46億1699万	-7.51%	-	4.52
06/08	1,096	1,150	1,070	1,142	+1.42%	66,000	48億6402万	-2.39%	-	4.76
06/05	1,124	1,145	1,100	1,126	-0.35%	29,300	47億9588万	-3.35%	-	4.69
06/04	1,175	1,196	1,120	1,130	-4.32%	49,300	48億1291万	-2.59%	-	4.71
06/03	1,221	1,222	1,171	1,181	-1.83%	35,800	50億3013万	+2.25%	-	4.92
06/02	1,295	1,295	1,189	1,203	-7.39%	61,300	51億2384万	+4.97%	-	5.02
06/01	1,206	1,299	1,198	1,299	+7.8%	44,700	55億3272万	+14.45%	-	5.42
05/29	1,199	1,223	1,175	1,205	+0.25%	28,200	51億3236万	+7.49%	-	5.02
05/28	1,218	1,240	1,081	1,202	+0.92%	70,500	51億1958万	+8.68%	-	5.01
05/27	1,243	1,270	1,160	1,191	-4.34%	58,900	50億7273万	+9.77%	-	4.97
05/26	1,196	1,290	1,195	1,245	+1.55%	101,000	53億272万	+16.9%	-	5.19
05/25	1,200	1,240	1,169	1,226	+3.81%	38,600	52億2180万	+17.66%	-	5.11
05/22	1,193	1,193	1,143	1,181	-0.51%	16,100	50億3013万	+15.67%	-	4.92
05/21	1,184	1,200	1,151	1,187	+2.86%	22,200	50億5569万	+18.58%	-	4.95
05/20	1,145	1,192	1,117	1,154	+3.5%	24,000	49億1513万	+17.64%	-	4.81
05/19	1,139	1,139	1,096	1,115	-2.11%	22,700	47億4903万	+15.78%	-	4.65
05/18	1,200	1,258	1,102	1,139	-6.26%	30,800	48億5125万	+20.27%	-	4.75
05/15	1,122	1,220	1,111	1,215	+8.29%	65,400	51億7495万	+30.79%	-	5.07
05/14	1,105	1,157	1,041	1,122	-0.71%	74,000	47億7884万	+23.43%	-	4.68
05/13	1,195	1,224	1,109	1,130	-5.83%	80,900	48億1291万	+26.68%	-	4.71
05/12	1,100	1,200	1,023	1,200	+8.6%	57,600	51億1106万	+37.3%	-	5
05/11	1,200	1,202	1,100	1,105	-7.76%	78,700	47億643万	+29.39%	-	4.61
05/08	1,234	1,310	1,160	1,198	-2.68%	64,500	51億254万	+42.96%	-	5
05/07	1,083	1,233	1,083	1,231	+14.3%	96,300	52億4309万	+50.49%	-	5.13
05/01	1,072	1,082	1,048	1,077	+3.36%	11,500	45億8717万	+35.47%	-	4.49
04/30	1,063	1,136	1,017	1,042	+0.87%	36,000	44億3810万	+34.11%	-	4.34
04/28	1,035	1,035	983	1,033	+3.82%	33,000	43億9977万	+35.74%	-	4.31
04/27	996	1,137	980	995	+0.2%	56,600	42億3792万	+33.56%	-	4.15
04/24	964	993	927	993	+3.65%	40,600	42億2940万	+35.84%	-	4.14
04/23	918	972	850	958	+2.68%	46,000	40億8033万	+33.61%	-	3.99
04/22	960	990	890	933	-2.61%	71,700	39億7385万	+32.53%	-	3.89
04/21	815	958	815	958	+18.56%	203,100	40億8033万	+38.44%	-	3.99
04/20	696	826	695	808	+15.43%	74,700	34億4144万	+18.82%	-	3.37
04/17	691	700	687	700	+2.79%	10,200	29億8145万	+3.86%	-	2.92
04/16	688	690	681	681	+0.29%	5,000	29億52万	+1.49%	-	2.84
04/15	689	689	677	679	-2.86%	6,200	28億9201万	+1.34%	-	2.83
04/14	680	699	670	699	+2.64%	11,100	29億7719万	+4.48%	-	2.91
04/13	687	700	671	681	-0.87%	13,200	29億52万	+2.1%	-	2.84

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 9月期	1,530 4,590 7/9	654 1,963 8/6	7,600,200 2,533,400 7/9	48億6999万	21億5930万	22億8510万 9/30
2022年 9月期	689 2,067 10/1	255 766 5/16	448,200 149,400 8/31	22億8510万	8億5101万	14億8017万 9/30
2023年 9月期	883 2,649 6/21	404 1,211 10/3	244,500 81,500 4/10	29億5045万	13億4881万	22億6078万 9/29
2024年 9月期	693 2,078 10/3	467 1,400 8/7	90,600 30,200 8/9	23億1472万	15億6763万	16億9119万 9/27
2025年 9月期	827 2,480 9/5	463 1,390 10/7	313,500 104,500 9/4	27億7695万	15億5643万	22億8234万 9/29
最新	750 2026/9/7		93,500	31億9536万

BCC（7376）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート