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
10/01	3,080	3,100	3,065	3,065	-1.13%	800	-	+1.42%
09/30	（IR情報）12:45 株式交付制度としての第三者割当による新株式発行に関するお知らせ
09/30	（IR情報）12:45 従業員向け株式交付制度の導入に関するお知らせ
09/30	3,095	3,100	3,060	3,100	+0.16%	3,600	-	+2.51%
09/29	3,075	3,100	3,075	3,095	+0.65%	1,200	-	+2.45%
09/28	3,090	3,100	3,075	3,075	-0.49%	3,100	-	+1.96%
09/25	3,090	3,090	3,060	3,090	+0.49%	2,200	-	+2.66%
09/24	3,015	3,085	3,015	3,075	+1.99%	4,400	-	+2.36%
09/18	3,020	3,020	2,950	3,015	+1.01%	2,200	-	+0.57%
09/17	2,970	3,015	2,970	2,985	-0.1%	2,700	-	-0.23%
09/16	2,966	3,015	2,966	2,988	+0.81%	3,500	-	0%
09/15	2,908	2,964	2,908	2,964	+1.3%	1,900	-	-0.64%
09/14	2,944	2,950	2,925	2,926	+0.03%	1,100	-	-1.75%
09/11	2,907	2,984	2,907	2,925	+0.14%	2,600	-	-1.68%
09/10	2,932	2,951	2,921	2,921	-0.38%	2,200	-	-1.68%
09/09	2,950	3,000	2,932	2,932	-0.61%	2,700	-	-1.25%
09/08	2,985	2,986	2,950	2,950	-1.17%	3,500	-	-0.54%
09/07	2,958	3,005	2,958	2,985	-0.5%	4,700	-	+0.74%
09/04	3,000	3,015	3,000	3,000	-0.5%	1,300	-	+1.39%
09/03	3,030	3,035	3,005	3,015	+0.5%	900	-	+2.06%
09/02	3,060	3,070	2,985	3,000	-1.96%	2,600	-	+1.8%
09/01	3,100	3,100	3,055	3,060	-0.81%	3,000	-	+4.08%
08/31	3,075	3,085	3,035	3,085	+0.33%	1,200	-	+5.69%
08/28	3,065	3,080	3,055	3,075	+0.33%	1,400	-	+6.03%
08/27	3,080	3,080	3,025	3,065	0%	3,700	-	+6.2%
08/26	3,095	3,095	3,050	3,065	-0.97%	3,600	-	+6.87%
08/25	3,105	3,125	3,095	3,095	-0.32%	1,000	-	+8.71%
08/24	3,050	3,140	3,050	3,105	+2.48%	5,100	-	+9.91%
08/21	2,995	3,060	2,973	3,030	+1.58%	9,800	-	+8.14%
08/20	2,922	2,983	2,922	2,983	+2.4%	6,200	-	+7.26%
08/19	2,930	2,949	2,912	2,913	-0.61%	1,100	-	+5.47%
08/18	2,959	2,969	2,931	2,931	-0.54%	6,000	-	+6.74%
08/17	2,890	2,961	2,870	2,947	+2.79%	13,700	-	+7.99%
08/14	2,877	2,884	2,858	2,867	+0.03%	4,300	-	+5.72%
08/13	2,870	2,876	2,858	2,866	+0.07%	3,000	-	+6.23%
08/12	2,875	2,885	2,857	2,864	+0.32%	2,700	-	+6.75%
08/10	2,895	2,895	2,850	2,855	+0.35%	5,800	-	+7.05%
08/07	2,883	2,883	2,837	2,845	+0.42%	6,100	-	+7.36%
08/06	（IR情報）13:30 2026年12月期第2四半期(中間期)決算短信(連結)
08/06	2,816	2,888	2,777	2,833	-0.7%	26,000	-	+7.64%
08/05	2,867	2,867	2,817	2,853	-0.49%	4,500	-	+9.1%
08/04	2,876	2,880	2,843	2,867	-0.52%	5,600	-	+10.23%
08/03	2,890	2,890	2,824	2,882	+0.03%	8,600	-	+11.45%
07/31	2,894	2,895	2,834	2,881	+0.21%	6,700	-	+11.75%
07/30	2,842	2,899	2,801	2,875	+1.34%	11,000	-	+11.82%
07/29	2,827	2,900	2,783	2,837	+0.35%	32,400	-	+10.56%
07/28	（IR情報）12:00 2026年12月期第2四半期(中間期)及び通期連結業績予想並びに期末配当予想の修正(増配)に関するお知らせ
07/28	2,530	2,953	2,501	2,827	+11.52%	75,000	-	+10.39%
07/27	2,600	2,600	2,500	2,535	-2.5%	13,300	-	-0.82%
07/24	2,721	2,721	2,561	2,600	-4.97%	20,200	-	+1.44%
07/23	2,648	2,748	2,562	2,736	+5.31%	25,400	-	+6.54%
07/22	2,562	2,620	2,559	2,598	+1.68%	3,900	-	+1.13%
07/21	2,540	2,555	2,531	2,555	+0.99%	1,500	-	-0.78%
07/17	2,531	2,539	2,518	2,530	-0.08%	1,400	-	-2.05%
07/16	2,525	2,532	2,524	2,532	+0.28%	900	-	-2.35%
07/15	2,529	2,530	2,511	2,525	+0.88%	1,700	-	-2.92%
07/14	2,500	2,521	2,500	2,503	+0.12%	300	-	-4.06%
07/13	2,516	2,530	2,500	2,500	-0.64%	1,700	-	-4.54%
07/10	2,533	2,533	2,516	2,516	+0.28%	1,100	-	-4.3%
07/09	2,502	2,515	2,502	2,509	-0.48%	800	-	-4.89%
07/08	2,506	2,532	2,475	2,521	+0.6%	6,700	-	-4.8%
07/07	2,486	2,574	2,471	2,506	+1.87%	3,900	-	-5.72%
07/06	2,428	2,490	2,424	2,460	+1.32%	4,900	-	-7.8%
07/03	2,419	2,429	2,400	2,428	+1.17%	4,600	-	-9.4%
07/02	2,399	2,439	2,380	2,400	+0.08%	5,900	-	-10.91%
07/01	2,501	2,501	2,370	2,398	-4.12%	9,200	-	-11.51%
06/30	2,526	2,526	2,494	2,501	+0.2%	3,300	-	-8.29%
06/29	2,532	2,571	2,490	2,496	-6.59%	21,700	-	-8.91%
06/26	2,705	2,712	2,651	2,672	-1.76%	33,300	-	-3.01%
06/25	2,750	2,750	2,709	2,720	-0.77%	10,200	-	-1.38%
06/24	2,720	2,746	2,720	2,741	+0.77%	2,000	-	-0.69%
06/23	2,707	2,724	2,707	2,720	+0.48%	900	-	-1.48%
06/22	2,692	2,724	2,692	2,707	+0.59%	2,600	-	-2.03%
06/19	2,745	2,762	2,689	2,691	-1.97%	5,000	-	-2.68%
06/18	2,746	2,761	2,744	2,745	-0.18%	1,200	-	-0.76%
06/17	2,751	2,765	2,746	2,750	-0.04%	1,000	-	-0.58%
06/16	2,761	2,783	2,751	2,751	-0.36%	1,500	-	-0.58%
06/15	2,810	2,810	2,760	2,761	+0.04%	1,700	-	-0.32%
06/12	2,759	2,760	2,742	2,760	+0.73%	700	-	-0.4%
06/11	2,738	2,757	2,738	2,740	+0.07%	2,500	-	-1.3%
06/10	2,739	2,744	2,738	2,738	0%	600	-	-1.58%
06/09	2,738	2,748	2,737	2,738	-0.51%	1,700	-	-1.86%
06/08	2,760	2,777	2,739	2,752	-0.15%	4,500	-	-1.71%
06/05	2,763	2,764	2,756	2,756	+0.11%	1,000	-	-1.99%
06/04	2,759	2,759	2,753	2,753	-0.72%	2,600	-	-2.58%
06/03	2,754	2,800	2,754	2,773	+0.54%	1,500	-	-2.36%
06/02	2,751	2,778	2,751	2,758	+0.29%	2,400	-	-3.33%
06/01	2,781	2,810	2,750	2,750	-1.19%	5,700	-	-4.15%
05/29	2,787	2,810	2,775	2,783	-0.57%	4,400	-	-3.5%
05/28	2,847	2,847	2,799	2,799	-0.39%	900	-	-3.38%
05/27	2,826	2,860	2,810	2,810	-0.67%	4,800	-	-3.44%
05/26	2,869	2,922	2,829	2,829	-1.39%	4,200	-	-3.28%
05/25	2,780	2,869	2,780	2,869	+3.65%	4,700	-	-2.28%
05/22	2,774	2,778	2,746	2,768	+0.65%	2,600	-	-6.04%
05/21	2,785	2,785	2,735	2,750	-0.54%	2,600	-	-7.16%
05/20	2,826	2,843	2,750	2,765	-0.75%	8,000	-	-7.09%
05/19	2,793	2,793	2,703	2,786	+1.46%	3,200	-	-6.76%
05/18	2,730	2,801	2,696	2,746	+0.66%	7,300	-	-8.41%
05/15	2,732	2,770	2,723	2,728	-0.15%	2,600	-	-9.28%
05/14	2,775	2,775	2,710	2,732	-1.55%	3,600	-	-9.48%
05/13	2,834	2,880	2,775	2,775	-2.12%	6,000	-	-8.29%
05/12	（IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	2,740	2,847	2,692	2,835	+1.61%	14,600	-	-6.47%
05/11	2,867	2,867	2,790	2,790	-3.13%	5,700	-	-8.07%
05/08	2,853	2,925	2,841	2,880	+0.1%	2,900	-	-5.29%

ベルパーク（9441）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート