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
09/15	4,934	4,934	4,819	4,840	-0.49%	312,100	-	+3.77%
09/14	4,804	4,884	4,798	4,864	+2.4%	342,500	-	+4.74%
09/11	4,649	4,762	4,643	4,750	+0.66%	460,800	-	+2.77%
09/10	4,609	4,719	4,568	4,719	+2.12%	409,200	-	+2.61%
09/10	（空売り報告）Barclays Capital Securities Ltd 504,283株（0.5%）再IN
09/09	4,598	4,648	4,559	4,621	-0.77%	415,400	-	+0.48%
09/08	4,643	4,696	4,611	4,657	-0.58%	462,900	-	+1.17%
09/07	4,750	4,762	4,668	4,684	-2.7%	330,300	-	+1.65%
09/04	4,806	4,858	4,787	4,814	+0.67%	360,700	-	+4.31%
09/03	4,729	4,782	4,720	4,782	+0.93%	305,200	-	+3.37%
09/02	4,748	4,791	4,705	4,738	-1.66%	431,800	-	+2.16%
09/01	4,794	4,842	4,765	4,818	+1.18%	287,300	-	+3.72%
08/31	4,792	4,810	4,738	4,762	-0.94%	342,300	-	+2.47%
08/28	4,751	4,856	4,751	4,807	+3.24%	491,100	-	+3.58%
08/27	4,611	4,726	4,611	4,656	+0.13%	472,600	-	+0.52%
08/26	4,671	4,715	4,640	4,650	+0.45%	271,700	-	+0.45%
08/25	4,666	4,684	4,608	4,629	-0.67%	290,500	-	0%
08/24	4,550	4,663	4,550	4,660	+2.51%	303,200	-	+0.65%
08/21	4,523	4,609	4,523	4,546	-0.42%	387,700	-	-1.79%
08/20	（5%ルール）三井住友DSアセットマネジメント（5.97%）
08/20	4,518	4,608	4,494	4,565	+2.03%	510,100	-	-1.43%
08/19	4,505	4,505	4,412	4,474	+0.88%	488,800	-	-3.45%
08/18	4,415	4,473	4,389	4,435	-0.61%	468,700	-	-4.38%
08/17	4,535	4,575	4,451	4,462	-4.1%	521,700	-	-3.92%
08/14	4,528	4,668	4,508	4,653	+3.63%	812,300	-	+0.09%
08/13	4,488	4,507	4,406	4,490	-0.58%	608,100	-	-3.4%
08/12	4,427	4,529	4,414	4,516	+3.6%	618,800	-	-2.97%
08/10	4,305	4,412	4,288	4,359	+1.25%	640,200	-	-6.36%
08/07	4,279	4,390	4,214	4,305	+3.29%	905,400	-	-7.62%
08/06	4,036	4,203	4,036	4,168	-11.99%	2,293,000	-	-10.63%
08/05	（IR情報）15:30 2027年3月期第1四半期連結決算補足資料
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/05	4,748	4,749	4,646	4,736	+0.51%	603,300	-	+1.5%
08/04	4,794	4,812	4,712	4,712	-1.3%	463,700	-	+1.4%
08/03	4,871	4,882	4,732	4,774	-1.93%	489,000	-	+3.09%
07/31	4,905	4,951	4,803	4,868	-4.08%	484,700	-	+5.69%
07/30	5,150	5,178	5,001	5,075	-0.18%	464,900	-	+10.88%
07/29	4,990	5,142	4,915	5,084	+3.27%	490,300	-	+11.93%
07/28	4,881	4,979	4,835	4,923	+1.23%	350,500	-	+9.3%
07/27	4,748	4,891	4,704	4,863	+5.21%	426,600	-	+8.69%
07/24	4,532	4,636	4,523	4,622	+1.23%	276,500	-	+3.91%
07/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	4,525	4,576	4,515	4,566	-0.63%	219,700	-	+2.91%
07/22	4,531	4,604	4,494	4,595	-1.14%	355,500	-	+3.82%
07/21	4,675	4,725	4,631	4,648	-0.32%	310,500	-	+5.33%
07/17	4,644	4,714	4,621	4,663	+0.63%	379,300	-	+5.95%
07/16	4,604	4,679	4,587	4,634	+1.13%	330,800	-	+5.58%
07/15	4,575	4,594	4,504	4,582	-1.23%	438,500	-	+4.54%
07/14	4,536	4,706	4,536	4,639	+1.11%	378,300	-	+5.91%
07/13	4,590	4,594	4,525	4,588	+0.46%	311,100	-	+4.89%
07/10	4,567	4,612	4,545	4,567	-0.85%	299,800	-	+4.46%
07/09	4,555	4,638	4,542	4,606	-0.41%	262,900	-	+5.33%
07/08	4,688	4,703	4,603	4,625	+0.06%	347,600	-	+5.84%
07/07	4,563	4,657	4,563	4,622	+1.45%	429,100	-	+5.82%
07/06	（5%ルール）三井住友DSアセットマネジメント（7.04%）
07/06	4,520	4,556	4,480	4,556	+1.76%	388,800	-	+4.16%
07/03	（5%ルール）Wellington Management Japan Pte Ltd（2.57%）Wellington Management Company LLP（2.47%）
07/03	4,476	4,608	4,473	4,477	+1.66%	670,900	-	+2.17%
07/02	4,319	4,413	4,305	4,404	+4.46%	549,700	-	+0.39%
07/01	4,253	4,297	4,198	4,216	-1.24%	355,500	-	-4.05%
06/30	4,288	4,343	4,265	4,269	-1.04%	379,200	-	-3.2%
06/29	4,290	4,360	4,273	4,314	+3.83%	567,200	-	-2.44%
06/26	4,157	4,174	4,120	4,155	+0.41%	330,800	-	-6.29%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	4,175	4,182	4,129	4,138	-1.15%	323,000	-	-7.07%
06/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	4,159	4,219	4,148	4,186	+0.94%	417,800	-	-6.4%
06/23	4,150	4,180	4,092	4,147	-0.67%	288,000	-	-7.7%
06/22	4,176	4,232	4,146	4,175	-0.62%	340,100	-	-7.67%
06/19	4,233	4,243	4,175	4,201	-3.4%	834,200	-	-7.49%
06/18	4,300	4,364	4,285	4,349	+1.21%	426,800	-	-4.56%
06/17	4,279	4,324	4,210	4,297	+0.44%	517,400	-	-5.83%
06/16	4,277	4,320	4,233	4,278	-1.45%	417,700	-	-6.45%
06/15	4,397	4,435	4,341	4,341	-0.34%	337,800	-	-5.26%
06/12	4,411	4,472	4,307	4,356	-2.79%	649,100	-	-5.04%
06/11	4,517	4,530	4,458	4,481	-0.86%	381,500	-	-2.42%
06/10	4,488	4,531	4,442	4,520	+0.71%	307,100	-	-1.4%
06/09	4,520	4,555	4,466	4,488	-0.71%	322,100	-	-1.99%
06/08	4,603	4,620	4,513	4,520	-1.95%	396,300	-	-1.29%
06/05	4,697	4,697	4,599	4,610	+1.97%	303,400	-	+0.57%
06/04	4,445	4,537	4,430	4,521	-1.12%	385,700	-	-1.37%
06/03	4,572	4,625	4,501	4,572	-4.21%	451,800	-	-0.46%
06/02	4,900	4,925	4,754	4,773	+0.13%	516,000	-	+3.81%
06/01	4,658	4,822	4,658	4,767	+3.9%	684,700	-	+3.54%
05/29	4,647	4,726	4,588	4,588	+0.24%	507,100	-	-0.48%
05/28	4,638	4,669	4,549	4,577	-1.06%	298,400	-	-0.97%
05/27	4,549	4,680	4,541	4,626	+1.05%	550,300	-	-0.22%
05/26	4,597	4,617	4,525	4,578	-0.41%	391,200	-	-1.46%
05/25	4,636	4,636	4,542	4,597	-1.14%	264,400	-	-1.35%
05/22	4,652	4,662	4,590	4,650	+0.82%	285,200	-	-0.36%
05/21	4,670	4,701	4,612	4,612	-1.79%	332,300	-	-1.16%
05/20	4,832	4,836	4,676	4,696	-3.65%	313,000	-	+0.66%
05/19	4,803	4,874	4,756	4,874	+4.52%	469,100	-	+4.52%
05/18	4,615	4,692	4,590	4,663	+1.72%	413,900	-	+0.11%
05/15	4,531	4,584	4,500	4,584	+1.62%	507,600	-	-1.61%
05/14	4,609	4,609	4,449	4,511	-0.62%	544,800	-	-3.24%
05/13	4,523	4,594	4,489	4,539	+0.51%	347,100	-	-2.74%
05/12	4,594	4,620	4,478	4,516	+1.39%	563,800	-	-3.26%
05/11	4,445	4,513	4,445	4,454	-0.87%	421,800	-	-4.71%
05/08	4,347	4,497	4,284	4,493	+5.05%	820,000	-	-4%
05/07	4,350	4,400	4,248	4,277	-2.64%	1,135,900	-	-8.67%
05/01	4,544	4,584	4,359	4,393	-1.81%	1,082,900	-	-6.53%
04/30	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
04/30	（IR情報）15:30 2026年3月期連結決算補足資料
04/30	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
04/30	4,590	4,601	4,452	4,474	-3.83%	796,400	-	-4.99%
04/28	4,626	4,680	4,621	4,652	+1.06%	351,800	-	-1.36%
04/27	4,768	4,768	4,598	4,603	-3.01%	499,000	-	-2.38%
04/24	4,659	4,772	4,655	4,746	+0.81%	356,900	-	+0.68%
04/23	4,870	4,881	4,677	4,708	-4.54%	709,000	-	-0.02%
04/22	4,977	4,984	4,932	4,932	+0.51%	348,000	-	+4.74%
04/22	（空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.52%義務消失
04/21	4,915	4,962	4,895	4,907	+0.53%	439,400	-	+4.4%
04/21	（空売り報告）モルガン・スタンレーMUFG証券 268,975株（0.27%）-0.32%義務消失
04/20	（空売り報告）Morgan Stanley & Co. International plc 18,012株（0.01%）-0.85%義務消失
04/20	（空売り報告）モルガン・スタンレーMUFG証券 589,975株（0.59%）再IN
04/17	（空売り報告）Morgan Stanley & Co. International plc 859,912株（0.86%）再IN
04/15	（空売り報告）Barclays Bank PLC 226,284株（0.22%）-0.29%義務消失

BIPROGY（8056）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート