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
09/17	229	231	228	230	+0.44%	4,800	-	0%
09/16	228	230	227	229	-0.43%	6,600	-	-0.43%
09/15	229	231	228	230	+0.44%	4,600	-	0%
09/14	227	229	227	229	+0.44%	2,000	-	-0.43%
09/11	230	230	227	228	-0.87%	3,700	-	-0.87%
09/10	229	230	228	230	0%	2,100	-	0%
09/09	228	230	228	230	+0.44%	4,900	-	0%
09/08	229	231	225	229	-0.43%	13,100	-	-0.43%
09/07	229	230	229	230	+0.44%	3,100	-	0%
09/04	226	229	226	229	+0.88%	7,100	-	-0.43%
09/03	231	231	227	227	-1.73%	10,100	-	-1.3%
09/02	234	234	228	231	+0.43%	21,400	-	+0.43%
09/01	230	231	230	230	0%	5,700	-	0%
08/31	231	231	229	230	+0.44%	49,800	-	0%
08/28	229	232	228	229	-0.43%	5,900	-	-0.43%
08/27	231	231	225	230	-0.43%	374,700	-	0%
08/26	231	231	229	231	0%	9,400	-	+0.43%
08/25	233	233	229	231	+0.43%	12,100	-	+0.43%
08/24	232	232	229	230	-0.43%	14,900	-	0%
08/21	231	233	229	231	-0.43%	6,800	-	0%
08/20	230	233	229	232	+0.87%	11,800	-	+0.43%
08/19	228	232	227	230	+0.44%	5,600	-	-0.43%
08/18	230	232	227	229	-0.87%	8,300	-	-0.87%
08/17	232	233	229	231	+0.43%	7,700	-	0%
08/17	（IR情報）9:00 (訂正)「2026年6月期通期連結決算説明資料」の一部訂正について
08/14	（IR情報）15:40 連結業績の前期実績との差異に関するお知らせ
08/14	（IR情報）15:40 2026年6月期通期連結決算説明資料
08/14	（IR情報）15:35 2026年6月期決算短信〔日本基準〕(連結)
08/14	231	232	229	230	0%	6,400	-	-0.86%
08/13	230	230	228	230	0%	2,600	-	-0.86%
08/12	230	230	225	230	+0.44%	10,900	-	-0.86%
08/10	228	230	228	229	+0.44%	1,200	-	-1.29%
08/07	228	229	228	228	-0.44%	1,100	-	-1.72%
08/06	229	229	228	229	0%	3,800	-	-1.72%
08/05	230	231	228	229	0%	4,300	-	-1.72%
08/04	230	230	228	229	0%	1,100	-	-1.72%
08/03	228	230	226	229	+0.44%	3,800	-	-1.72%
07/31	230	230	228	228	-0.44%	1,600	-	-2.15%
07/30	229	230	227	229	+0.44%	3,400	-	-2.14%
07/29	232	232	227	228	-1.72%	19,000	-	-2.56%
07/28	237	239	231	232	-1.69%	9,700	-	-0.85%
07/27	239	239	233	236	+1.29%	10,600	-	+0.43%
07/24	234	234	233	233	-0.43%	1,100	-	-0.85%
07/23	232	234	232	234	+1.3%	1,900	-	-0.85%
07/22	232	234	229	231	-0.43%	12,300	-	-2.12%
07/21	233	233	232	232	-0.43%	1,500	-	-1.69%
07/17	232	233	229	233	-0.43%	6,100	-	-1.27%
07/16	232	234	228	234	-0.85%	10,100	-	-0.85%
07/15	237	237	234	236	-0.42%	2,100	-	-0.42%
07/14	235	237	233	237	+1.28%	2,000	-	+0.42%
07/13	233	234	231	234	0%	10,500	-	-0.85%
07/10	234	234	232	234	0%	700	-	-0.85%
07/09	233	235	233	234	0%	1,600	-	-0.85%
07/08	235	235	233	234	0%	6,200	-	-0.85%
07/07	234	235	232	234	-0.43%	8,100	-	-0.85%
07/06	235	235	231	235	-0.42%	8,700	-	-0.84%
07/03	237	237	236	236	-0.84%	1,100	-	-0.42%
07/02	236	238	235	238	+0.42%	4,600	-	+0.42%
07/01	233	237	233	237	+0.85%	2,400	-	0%
06/30	231	235	231	235	+1.73%	3,000	-	-0.84%
06/29	232	233	231	231	0%	5,100	-	-2.53%
06/26	235	236	231	231	-2.12%	9,700	-	-2.94%
06/25	245	245	236	236	+0.43%	13,500	-	-0.84%
06/24	239	239	233	235	-1.26%	5,900	-	-1.26%
06/23	241	241	238	238	-1.24%	1,500	-	-0.42%
06/22	242	242	236	241	-0.82%	15,300	-	+0.84%
06/19	245	245	240	243	-1.22%	2,200	-	+1.67%
06/18	235	248	234	246	+4.68%	283,000	-	+2.5%
06/17	240	240	234	235	-0.84%	6,800	-	-2.08%
06/16	241	241	233	237	-1.25%	3,500	-	-1.66%
06/15	234	241	233	240	+0.42%	32,900	-	-0.83%
06/12	238	239	232	239	+0.42%	10,100	-	-1.65%
06/11	235	238	232	238	+2.59%	12,300	-	-2.06%
06/10	236	236	231	232	-0.43%	6,100	-	-4.92%
06/09	235	237	232	233	-0.85%	7,200	-	-4.9%
06/08	236	236	232	235	0%	5,600	-	-4.08%
06/05	235	238	231	235	-0.84%	9,000	-	-4.47%
06/04	234	237	232	237	+0.85%	7,300	-	-4.05%
06/03	241	241	235	235	-2.89%	8,100	-	-4.86%
06/02	237	242	236	242	+2.11%	7,800	-	-2.42%
06/01	245	245	237	237	-2.87%	8,000	-	-4.44%
05/29	231	245	230	244	+4.72%	46,000	-	-2.01%
05/28	237	237	232	233	-1.69%	12,300	-	-6.8%
05/27	243	243	237	237	-0.42%	31,500	-	-5.58%
05/26	243	243	237	238	-3.25%	21,500	-	-5.56%
05/25	246	262	242	246	+1.65%	46,800	-	-2.77%
05/22	（IR情報）15:30 子会社の設立に関するお知らせ
05/22	241	244	238	242	+0.83%	17,700	-	-4.35%
05/21	241	241	238	240	-0.41%	14,200	-	-5.51%
05/20	249	249	240	241	-3.21%	12,000	-	-5.49%
05/19	249	251	247	249	0%	8,600	-	-2.73%
05/18	250	250	223	249	-4.6%	111,400	-	-2.73%
05/15	（IR情報）15:30 2026年6月期第3四半期連結決算説明資料
05/15	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	255	265	253	261	+2.35%	22,400	-	+1.56%
05/14	251	261	251	255	+0.79%	23,700	-	-0.78%
05/13	259	261	253	253	-1.94%	21,200	-	-1.56%
05/12	257	261	257	258	+0.39%	6,700	-	+0.39%
05/11	256	258	255	257	+0.78%	9,000	-	0%
05/08	253	256	250	255	+1.19%	13,300	-	-0.78%
05/07	252	252	250	252	+0.4%	12,000	-	-1.95%
05/01	250	252	250	251	0%	5,900	-	-2.33%
04/30	250	252	250	251	+0.4%	5,900	-	-2.33%
04/28	250	251	248	250	0%	11,300	-	-2.72%
04/27	253	253	244	250	+1.21%	22,400	-	-2.72%
04/24	254	254	247	247	-2.37%	15,400	-	-3.52%
04/23	260	260	250	253	-2.69%	24,900	-	-1.56%

ブリーチ（9162）のイベントチャート

2026/04/23～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート