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
09/29	1,921	1,921	1,852	1,884	-2.38%	69,400	-	-6.5%
09/28	1,955	1,969	1,930	1,930	-1.28%	29,000	-	-4.69%
09/25	1,980	1,997	1,946	1,955	-1.91%	41,700	-	-3.65%
09/24	1,975	2,009	1,952	1,993	+1.01%	52,100	-	-1.87%
09/18	1,978	1,998	1,959	1,973	+1.81%	31,100	-	-3.09%
09/17	2,045	2,050	1,937	1,938	-2.76%	53,300	-	-4.95%
09/16	2,012	2,026	1,993	1,993	-0.4%	29,300	-	-2.45%
09/15	1,980	2,014	1,977	2,001	+0.86%	35,100	-	-2.06%
09/14	1,931	1,996	1,930	1,984	+0.66%	25,000	-	-2.89%
09/11	1,905	1,999	1,899	1,971	+0.46%	56,100	-	-3.48%
09/10	1,975	1,980	1,945	1,962	-1.26%	34,300	-	-3.92%
09/09	2,011	2,011	1,965	1,987	-1.29%	45,700	-	-2.69%
09/08	2,030	2,051	2,006	2,013	-1.08%	29,700	-	-1.28%
09/07	2,059	2,059	2,006	2,035	-0.97%	29,700	-	+0.1%
09/04	2,022	2,068	2,021	2,055	+2.85%	84,800	-	+1.48%
09/03	2,004	2,031	1,976	1,998	-0.1%	39,900	-	-0.99%
09/02	2,075	2,075	1,991	2,000	-5.3%	69,700	-	-0.6%
09/01	2,069	2,144	2,051	2,112	+1.39%	69,400	-	+5.34%
08/31	2,069	2,107	2,026	2,083	+2.26%	48,900	-	+4.31%
08/28	2,023	2,067	2,010	2,037	+0.44%	57,500	-	+2.36%
08/27	（IR情報）16:00 当社及び当社連結子会社の執行役員人事に関するお知らせ
08/27	（IR情報）16:00 取締役候補者選任のお知らせ
08/27	2,080	2,096	2,023	2,028	-2.5%	123,300	-	+2.01%
08/26	2,110	2,140	2,080	2,080	-0.38%	47,900	-	+4.68%
08/25	2,160	2,160	2,080	2,088	-2.06%	76,900	-	+5.03%
08/24	2,157	2,214	2,125	2,132	-0.33%	104,300	-	+7.35%
08/21	2,140	2,179	2,092	2,139	-0.47%	82,500	-	+7.98%
08/20	2,041	2,151	2,041	2,149	+6.44%	61,000	-	+8.59%
08/19	2,000	2,039	1,986	2,019	+0.2%	69,000	-	+1.97%
08/18	2,105	2,105	2,015	2,015	-4.28%	55,200	-	+1.87%
08/17	2,077	2,109	2,058	2,105	+2.23%	76,800	-	+6.53%
08/14	2,028	2,079	2,009	2,059	+1.63%	46,700	-	+4.15%
08/13	2,000	2,049	2,000	2,026	+1.71%	47,600	-	+2.27%
08/12	1,979	2,031	1,979	1,992	-0.1%	30,600	-	+0.2%
08/10	1,951	2,050	1,920	1,994	+0.66%	71,300	-	-0.2%
08/07	2,000	2,022	1,965	1,981	+1.07%	47,200	-	-1.25%
08/06	1,991	2,000	1,947	1,960	-0.56%	61,000	-	-2.58%
08/05	1,917	1,981	1,904	1,971	+3.85%	58,000	-	-2.38%
08/04	1,859	1,903	1,850	1,898	+2.21%	50,100	-	-6.41%
08/03	1,850	1,864	1,812	1,857	+0.92%	50,500	-	-9.02%
07/31	1,890	1,895	1,839	1,840	-2.39%	72,100	-	-10.42%
07/30	1,979	2,009	1,864	1,885	+2.56%	151,700	-	-9.03%
07/29	1,878	1,885	1,804	1,838	0%	79,500	-	-12.02%
07/28	1,909	1,928	1,820	1,838	-3.72%	92,600	-	-12.81%
07/27	1,919	1,944	1,863	1,909	-0.42%	66,800	-	-10.29%
07/24	1,956	1,956	1,891	1,917	-2.74%	113,600	-	-10.67%
07/23	2,044	2,044	1,971	1,971	-2.57%	131,100	-	-8.92%
07/22	2,080	2,140	2,011	2,023	-3.62%	124,900	-	-7.2%
07/21	2,040	2,183	2,006	2,099	+2.99%	153,800	-	-4.33%
07/17	1,990	2,044	1,979	2,038	+1.6%	86,500	-	-7.62%
07/16	2,108	2,144	2,001	2,006	-4.25%	104,000	-	-9.72%
07/15	2,176	2,242	2,084	2,095	-3.46%	166,200	-	-6.43%
07/14	1,932	2,197	1,920	2,170	+10.04%	295,000	-	-3.68%
07/13	2,100	2,160	1,935	1,972	+1.13%	471,700	-	-12.9%
07/10	（IR情報）16:00 2026年8月期第3四半期決算説明資料
07/10	（IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/10	2,155	2,155	1,922	1,950	-8.62%	438,000	-	-14.51%
07/09	2,165	2,170	2,112	2,134	-1.16%	77,300	-	-7.18%
07/08	2,181	2,217	2,150	2,159	-1.64%	83,000	-	-6.54%
07/07	2,255	2,261	2,187	2,195	-2.27%	61,800	-	-5.39%
07/06	2,236	2,312	2,183	2,246	+2.74%	81,300	-	-3.56%
07/03	2,156	2,200	2,137	2,186	+1.49%	34,200	-	-6.34%
07/02	2,134	2,175	2,100	2,154	+0.98%	55,800	-	-8.26%
07/01	2,201	2,202	2,125	2,133	-3%	78,500	-	-9.81%
06/30	2,219	2,220	2,160	2,199	-0.9%	33,500	-	-7.76%
06/29	2,190	2,219	2,161	2,219	+1.93%	44,700	-	-7.46%
06/26	2,273	2,295	2,159	2,177	-4.89%	113,200	-	-9.59%
06/25	2,312	2,320	2,251	2,289	-1.12%	46,700	-	-5.33%
06/24	2,310	2,353	2,290	2,315	+0.43%	26,800	-	-4.18%
06/23	2,375	2,393	2,304	2,305	-1.91%	28,300	-	-4.52%
06/22	2,359	2,381	2,290	2,350	-0.38%	33,200	-	-2.65%
06/19	2,312	2,359	2,291	2,359	+0.51%	30,000	-	-2.2%
06/18	2,366	2,390	2,318	2,347	-1.22%	42,500	-	-2.57%
06/17	2,350	2,421	2,325	2,376	-0.17%	29,500	-	-1.49%
06/16	2,348	2,431	2,318	2,380	-0.75%	29,200	-	-1.49%
06/15	2,450	2,472	2,283	2,398	-1.28%	68,700	-	-0.79%
06/12	2,466	2,466	2,382	2,429	-0.7%	39,300	-	+0.37%
06/11	2,381	2,450	2,363	2,446	+0.62%	42,700	-	+1.03%
06/10	2,450	2,471	2,389	2,431	-1.14%	37,000	-	+0.58%
06/09	2,392	2,497	2,392	2,459	+2.8%	33,500	-	+1.91%
06/08	2,307	2,402	2,295	2,392	-0.62%	42,400	-	-0.79%
06/05	2,384	2,452	2,380	2,407	+0.33%	35,900	-	-0.21%
06/04	2,416	2,452	2,366	2,399	-0.7%	36,600	-	-0.46%
06/03	2,433	2,472	2,373	2,416	0%	48,100	-	+0.42%
06/02	2,420	2,451	2,355	2,416	+1.81%	52,200	-	+0.58%
06/01	2,481	2,493	2,335	2,373	-6.24%	104,500	-	-1.25%
05/29	2,600	2,640	2,531	2,531	-2.16%	45,100	-	+4.85%
05/28	（IR情報）16:00 新株予約権(ストックオプション)の消却に関するお知らせ
05/28	2,595	2,642	2,536	2,587	-0.31%	57,900	-	+6.99%
05/27	2,593	2,671	2,521	2,595	+2%	166,400	-	+7.19%
05/26	2,466	2,544	2,455	2,544	+3.12%	77,400	-	+4.91%
05/25	2,431	2,504	2,386	2,467	+1.56%	73,600	-	+1.56%
05/22	2,232	2,430	2,228	2,429	+7.72%	121,500	-	-0.33%
05/21	2,300	2,336	2,246	2,255	-0.4%	42,000	-	-7.7%
05/20	2,311	2,311	2,244	2,264	-2.03%	37,000	-	-7.1%
05/19	2,333	2,390	2,293	2,311	+1.23%	50,100	-	-4.98%
05/18	2,322	2,330	2,256	2,283	-0.22%	76,800	-	-5.82%
05/15	2,430	2,483	2,252	2,288	-5.61%	162,700	-	-5.3%
05/14	2,500	2,540	2,393	2,424	-2.34%	103,700	-	+0.71%
05/13	2,450	2,488	2,431	2,482	+3.24%	80,600	-	+3.89%
05/12	2,471	2,498	2,382	2,404	-3.03%	81,600	-	+1.61%
05/11	2,512	2,585	2,473	2,479	+1.81%	135,300	-	+5.76%
05/08	2,385	2,444	2,364	2,435	+3.35%	67,600	-	+5.23%
05/07	2,394	2,394	2,334	2,356	+1.16%	62,400	-	+2.97%
05/01	2,390	2,423	2,305	2,329	-3.64%	77,600	-	+2.78%

バリュエンス HD（9270）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート