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
09/28	779	779	742	776	+0.78%	11,800	-	-3.36%	-	-
09/25	809	809	768	770	-3.02%	11,400	-	-4.82%	-	-
09/24	789	835	786	794	+0.51%	35,800	-	-2.82%	-	-
09/18	792	828	790	790	+1.02%	21,500	-	-4.24%	-	-
09/17	761	791	761	782	+0.77%	9,600	-	-6.12%	-	-
09/16	785	798	763	776	-1.15%	12,700	-	-7.73%	-	-
09/15	785	796	770	785	-1.88%	10,600	-	-7.65%	-	-
09/14	746	800	728	800	+7.24%	38,600	-	-7.19%	-	-
09/11	759	759	693	746	-1.71%	54,100	-	-14.65%	-	-
09/10	759	776	751	759	-0.78%	16,900	-	-14.43%	-	-
09/09	760	821	756	765	+1.86%	72,700	-	-15%	-	-
09/08	748	770	731	751	+0.13%	27,800	-	-17.92%	-	-
09/07	808	846	749	750	-5.42%	93,500	-	-19.35%	-	-
09/04	826	830	780	793	-4%	42,200	-	-16.08%	-	-
09/03	830	872	826	826	-0.48%	24,900	-	-13.96%	-	-
09/02	870	871	814	830	-4.93%	37,400	-	-14.78%	-	-
09/01	895	918	871	873	-5.01%	60,700	-	-11.64%	-	-
08/31	766	940	766	919	+16.33%	248,600	-	-8.1%	-	-
08/28	804	820	775	790	-3.54%	78,500	-	-21.63%	-	-
08/27	765	863	746	819	+5%	169,600	-	-19.63%	-	-
08/26	789	808	747	780	-2.26%	73,600	-	-24.05%	-	-
08/25	820	820	723	798	-2.56%	266,700	-	-23.05%	-	-
08/24	865	936	811	819	-3.65%	67,700	-	-21.63%	-	-
08/21	912	912	820	850	-8.31%	114,200	-	-19.43%	-	-
08/20	957	957	900	927	-1.59%	22,800	-	-12.71%	-	-
08/19	955	960	922	942	-1.88%	21,400	-	-11.47%	-	-
08/18	983	989	960	960	-3.23%	6,900	-	-9.86%	-	-
08/17	998	1,000	952	992	-0.6%	15,700	-	-6.94%	-	-
08/14	986	1,008	950	998	+1.22%	31,800	-	-6.2%	-	-
08/13	985	990	966	986	-0.8%	14,000	-	-7.33%	-	-
08/12	1,077	1,080	986	994	-8.39%	47,800	-	-6.58%	-	-
08/10	1,071	1,107	1,071	1,085	-1.27%	13,000	-	+1.97%	-	-
08/07	1,088	1,099	1,065	1,099	+2.71%	9,600	-	+3.68%	-	-
08/06	1,095	1,095	1,063	1,070	-1.02%	6,400	-	+0.94%	-	-
08/05	1,115	1,133	1,064	1,081	-4.67%	29,800	-	+2.46%	-	-
08/04	1,127	1,139	1,086	1,134	+0.62%	37,700	-	+7.69%	-	-
08/03	1,117	1,139	1,084	1,127	+0.09%	27,800	-	+7.33%	-	-
07/31	1,150	1,182	1,100	1,126	-4.58%	43,000	-	+7.55%	-	-
07/30	1,178	1,188	1,148	1,180	+0.17%	14,800	-	+12.7%	-	-
07/29	1,168	1,178	1,120	1,178	+0.6%	27,900	-	+12.84%	-	-
07/28	1,168	1,200	1,040	1,171	0%	59,200	-	+12.38%	-	-
07/27	1,129	1,194	1,100	1,171	+4.55%	57,700	-	+12.7%	-	-
07/24	1,072	1,136	1,049	1,120	+4.48%	44,400	-	+8.11%	-	-
07/23	998	1,072	998	1,072	+5.72%	8,800	-	+3.57%	-	-
07/22	1,073	1,073	957	1,014	-2.78%	43,600	-	-2.03%	-	-
07/21	974	1,114	974	1,043	+6.43%	69,400	-	+0.48%	-	-
07/17	1,036	1,041	972	980	-8.33%	17,800	-	-5.77%	-	-
07/16	1,008	1,069	1,000	1,069	+2.99%	8,400	-	+2.59%	-	-
07/15	954	1,040	952	1,038	+7.9%	21,800	-	-0.19%	-	-
07/14	964	984	952	962	-1.74%	2,400	-	-7.68%	-	-
07/13	974	985	951	979	+0.51%	8,200	-	-6.49%	-	-
07/10	955	1,005	940	974	+1.99%	14,900	-	-7.5%	-	-
07/09	972	972	923	955	-3.24%	18,200	-	-9.82%	-	-
07/08	991	998	951	987	-0.5%	8,800	-	-7.41%	-	-
07/07	990	1,010	960	992	+0.2%	5,600	-	-7.64%	-	-
07/06	1,030	1,038	975	990	-1%	34,800	-	-8.59%	-	-
07/03	976	1,054	950	1,000	-8.76%	66,000	-	-8.68%	-	-
07/02	950	1,096	950	1,096	+15.86%	35,900	-	-0.63%	-	-
07/01	1,031	1,050	912	946	-8.24%	29,600	-	-14.54%	-	-
06/30	1,030	1,069	1,030	1,031	-2.74%	4,200	-	-7.7%	-	-
06/29	1,070	1,083	1,034	1,060	+0.76%	4,100	-	-5.86%	-	-
06/26	1,086	1,090	1,012	1,052	-5.73%	10,200	-	-7.07%	-	-
06/25	1,106	1,116	1,070	1,116	+0.36%	3,300	-	-1.93%	-	-
06/24	1,120	1,120	1,080	1,112	-0.63%	2,900	-	-2.46%	-	-
06/23	1,130	1,130	1,065	1,119	+1.73%	5,500	-	-2.01%	-	-
06/22	1,102	1,120	1,075	1,100	+0.09%	8,700	-	-3.68%	-	-
06/19	1,090	1,099	1,076	1,099	+0.83%	5,500	-	-3.93%	-	-
06/18	1,080	1,098	1,060	1,090	+0.65%	6,200	-	-5.05%	-	-
06/17	1,090	1,114	1,083	1,083	+0.09%	12,400	-	-5.74%	-	-
06/16	1,081	1,093	1,033	1,082	+0.19%	8,500	-	-5.99%	-	-
06/15	1,035	1,090	1,032	1,080	+2.86%	15,200	-	-6.57%	-	-
06/12	986	1,050	971	1,050	+3.96%	21,400	-	-9.25%	-	-
06/11	1,054	1,054	960	1,010	-6.83%	23,400	-	-13.16%	-	-
06/10	1,064	1,084	1,000	1,084	0%	29,200	-	-7.51%	-	-
06/09	1,149	1,150	1,020	1,084	-5.08%	48,800	-	-7.51%	-	-
06/08	1,096	1,150	1,070	1,142	+1.42%	66,000	-	-2.39%	-	-
06/05	1,124	1,145	1,100	1,126	-0.35%	29,300	-	-3.35%	-	-
06/04	1,175	1,196	1,120	1,130	-4.32%	49,300	-	-2.59%	-	-
06/03	1,221	1,222	1,171	1,181	-1.83%	35,800	-	+2.25%	-	-
06/02	1,295	1,295	1,189	1,203	-7.39%	61,300	-	+4.97%	-	-
06/01	1,206	1,299	1,198	1,299	+7.8%	44,700	-	+14.45%	-	-
05/29	1,199	1,223	1,175	1,205	+0.25%	28,200	-	+7.49%	-	-
05/28	1,218	1,240	1,081	1,202	+0.92%	70,500	-	+8.68%	-	-
05/27	1,243	1,270	1,160	1,191	-4.34%	58,900	-	+9.77%	-	-
05/26	1,196	1,290	1,195	1,245	+1.55%	101,000	-	+16.9%	-	-
05/25	1,200	1,240	1,169	1,226	+3.81%	38,600	-	+17.66%	-	-
05/22	1,193	1,193	1,143	1,181	-0.51%	16,100	-	+15.67%	-	-
05/21	1,184	1,200	1,151	1,187	+2.86%	22,200	-	+18.58%	-	-
05/20	1,145	1,192	1,117	1,154	+3.5%	24,000	-	+17.64%	-	-
05/19	1,139	1,139	1,096	1,115	-2.11%	22,700	-	+15.78%	-	-
05/18	1,200	1,258	1,102	1,139	-6.26%	30,800	-	+20.27%	-	-
05/15	1,122	1,220	1,111	1,215	+8.29%	65,400	-	+30.79%	-	-
05/14	1,105	1,157	1,041	1,122	-0.71%	74,000	-	+23.43%	-	-
05/13	1,195	1,224	1,109	1,130	-5.83%	80,900	-	+26.68%	-	-
05/12	1,100	1,200	1,023	1,200	+8.6%	57,600	-	+37.3%	-	-
05/11	1,200	1,202	1,100	1,105	-7.76%	78,700	-	+29.39%	-	-
05/08	1,234	1,310	1,160	1,198	-2.68%	64,500	-	+42.96%	-	-
05/07	1,083	1,233	1,083	1,231	+14.3%	96,300	-	+50.49%	-	-
05/01	1,072	1,082	1,048	1,077	+3.36%	11,500	-	+35.47%	-	-
04/30	1,063	1,136	1,017	1,042	+0.87%	36,000	-	+34.11%	-	-

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	776 2026/9/28		11,800	33億613万

BCC（7376）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート