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
01/20	2,609	2,616	2,592	2,609	+0.08%	5,400	319億3601万	-2.03%
01/19	2,603	2,622	2,597	2,607	-0.65%	9,500	319億1153万	-2.25%
01/16	2,618	2,649	2,592	2,624	-0.72%	7,000	321億1962万	-1.8%
01/15	2,620	2,651	2,615	2,643	-0.08%	6,800	323億5220万	-1.27%
01/14	2,624	2,657	2,610	2,645	+0.8%	8,000	323億7668万	-1.34%
01/13	2,611	2,635	2,604	2,624	+0.5%	8,200	321億1962万	-2.2%
01/09	2,605	2,627	2,590	2,611	+0.27%	9,400	319億6049万	-2.76%
01/08	2,654	2,655	2,600	2,604	-1.36%	13,200	318億7481万	-3.09%
01/07	2,631	2,653	2,621	2,640	+0.08%	9,800	323億1547万	-1.93%
01/06	2,640	2,655	2,631	2,638	-0.38%	6,200	322億9099万	-2.12%
01/05	2,650	2,652	2,638	2,648	-0.23%	5,700	324億1340万	-1.89%
2025
12/30	2,655	2,670	2,643	2,654	+0.19%	3,900	324億8684万	-1.74%
12/29	2,634	2,653	2,634	2,649	-1.52%	15,400	324億2564万	-2%
12/26	2,690	2,717	2,690	2,690	-0.3%	33,700	329億2751万	-0.48%
12/25	16:30 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
12/25	16:30 主要株主及び主要株主である筆頭株主の異動並びにその他の関係会社の異動に関するお知らせ
12/25	2,700	2,706	2,685	2,698	-0.11%	11,300	330億2544万	-0.15%
12/24	2,700	2,705	2,685	2,701	+0.04%	8,100	330億6216万	+0.11%
12/23	2,701	2,705	2,686	2,700	-0.04%	6,200	330億4992万	+0.19%
12/22	2,668	2,702	2,668	2,701	+1.27%	12,500	330億6216万	+0.26%
12/19	2,668	2,682	2,661	2,667	-0.04%	4,000	326億4597万	-0.97%
12/18	2,710	2,710	2,668	2,668	-1.15%	7,100	326億5821万	-0.93%
12/17	2,709	2,720	2,689	2,699	-0.33%	6,500	330億3768万	+0.3%
12/16	2,728	2,728	2,688	2,708	-0.73%	10,700	331億4784万	+0.74%
12/15	2,724	2,735	2,697	2,728	+0.15%	11,900	333億9266万	+1.64%
12/12	2,706	2,726	2,688	2,724	+1.11%	6,300	333億4369万	+1.57%
12/11	2,712	2,717	2,692	2,694	-0.66%	4,800	329億7647万	+0.26%
12/10	2,726	2,726	2,697	2,712	-0.59%	9,400	331億9681万	+0.63%
12/09	2,726	2,728	2,712	2,728	-0.62%	3,000	333億9266万	+0.85%
12/08	2,764	2,764	2,702	2,745	+0.15%	9,000	336億75万	+1.18%
12/05	2,713	2,741	2,681	2,741	+1.59%	3,400	335億5179万	+0.81%
12/04	2,671	2,730	2,666	2,698	+1.01%	9,400	330億2544万	-1.03%
12/03	2,670	2,684	2,670	2,671	+0.04%	4,800	326億9494万	-2.34%
12/02	2,721	2,759	2,670	2,670	-1.87%	11,400	326億8270万	-2.84%
12/01	2,782	2,782	2,694	2,721	-0.44%	11,600	333億697万	-1.38%
11/28	12:45 株主優待制度の一部変更に関するお知らせ
11/28	2,705	2,773	2,705	2,733	+0.29%	18,800	334億5386万	-1.23%
11/27	2,726	2,741	2,698	2,725	+0.93%	12,700	333億5594万	-1.8%
11/26	2,700	2,730	2,660	2,700	0%	15,800	330億4992万	-2.98%
11/25	2,680	2,700	2,638	2,700	+1.69%	9,200	330億4992万	-3.33%
11/21	2,655	2,688	2,620	2,655	+0.15%	16,900	324億9909万	-5.31%
11/20	2,634	2,688	2,613	2,651	+1.22%	9,500	324億5012万	-5.83%
11/19	2,600	2,633	2,575	2,619	+0.04%	6,300	320億5842万	-7.36%
11/18	2,652	2,680	2,603	2,618	-2.31%	7,200	320億4618万	-7.65%
11/17	2,658	2,724	2,613	2,680	+0.83%	7,400	328億510万	-5.8%
11/14	2,678	2,698	2,626	2,658	-0.82%	13,000	325億3581万	-6.74%
11/13	2,624	2,763	2,602	2,680	+2.13%	13,100	328億510万	-6.2%
11/12	2,605	2,668	2,597	2,624	+0.73%	11,500	321億1962万	-8.19%
11/11	2,622	2,686	2,587	2,605	-0.65%	16,200	318億8705万	-8.95%
11/10	2,623	2,689	2,615	2,622	-1.61%	15,200	320億9514万	-8.48%
11/07	13:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/07	2,820	2,878	2,600	2,665	-6.82%	27,800	326億2149万	-7.05%
11/06	2,855	2,916	2,852	2,860	-1.41%	10,100	350億843万	-0.42%
11/05	2,968	2,968	2,862	2,901	-1.56%	8,700	355億1030万	+1.15%
11/04	2,906	2,990	2,906	2,947	+0.61%	6,800	360億7337万	+2.9%
10/31	2,937	2,937	2,870	2,929	+1.14%	7,100	358億5304万	+2.56%
10/30	2,926	2,929	2,890	2,896	-0.62%	2,800	354億4910万	+1.76%
10/29	2,936	2,949	2,872	2,914	-0.72%	8,800	356億6943万	+2.64%
10/28	2,992	2,999	2,904	2,935	-1.91%	6,800	359億2648万	+3.67%
10/27	2,950	3,015	2,950	2,992	+1.42%	6,600	366億2421万	+6.17%
10/24	2,909	3,035	2,893	2,950	+1.27%	15,100	361億1010万	+5.21%
10/23	2,942	2,942	2,894	2,913	-0.61%	2,800	356億5719万	+4.3%
10/22	2,920	2,945	2,872	2,931	+0.38%	9,400	358億7752万	+5.36%
10/21	2,969	2,996	2,920	2,920	-1.65%	8,600	357億4287万	+5.42%
10/20	2,997	3,025	2,960	2,969	-0.07%	8,200	363億4267万	+7.73%
10/17	2,939	3,000	2,939	2,971	+1.57%	13,500	363億6715万	+8.47%
10/16	2,950	2,999	2,925	2,925	-0.68%	17,000	358億408万	+7.46%
10/15	2,825	2,959	2,825	2,945	+4.36%	14,400	360億4889万	+8.83%
10/14	2,866	2,866	2,800	2,822	-1.57%	10,300	345億4328万	+4.99%
10/10	2,871	2,885	2,834	2,867	+1.63%	7,000	350億9412万	+7.26%
10/09	2,830	2,925	2,802	2,821	-0.04%	14,100	345億3104万	+6.21%
10/08	2,752	2,831	2,744	2,822	+4.4%	17,000	345億4328万	+6.93%
10/07	2,720	2,768	2,703	2,703	-0.07%	6,900	330億8664万	+2.97%
10/06	2,740	2,789	2,700	2,705	+0.56%	6,800	331億1112万	+3.32%
10/03	2,666	2,751	2,658	2,690	+0.75%	8,100	329億2751万	+3.07%
10/02	2,816	2,819	2,669	2,670	-4.57%	18,300	326億8270万	+2.53%
10/01	2,779	2,829	2,758	2,798	+0.79%	11,000	342億4951万	+7.7%
09/30	2,832	2,833	2,730	2,776	-0.72%	16,400	339億8021万	+7.31%
09/29	2,740	2,797	2,740	2,796	+2.04%	11,500	342億2503万	+8.54%
09/26	2,667	2,741	2,667	2,740	+2.74%	10,100	335億3955万	+6.86%
09/25	2,726	2,749	2,651	2,667	-2.16%	12,400	326億4597万	+4.47%
09/24	2,720	2,766	2,715	2,726	+0.44%	8,900	333億6818万	+7.07%
09/22	2,631	2,724	2,631	2,714	+3.47%	8,700	332億2129万	+6.93%
09/19	2,631	2,638	2,604	2,623	-0.11%	4,000	321億738万	+3.76%
09/18	2,678	2,678	2,585	2,626	-1.94%	8,900	321億4410万	+4.12%
09/17	2,686	2,693	2,633	2,678	+1.59%	5,000	327億8062万	+6.48%
09/16	2,633	2,695	2,624	2,636	+0.11%	11,900	322億6651万	+5.1%
09/12	2,588	2,640	2,555	2,633	+2.61%	10,600	322億2979万	+5.19%
09/11	2,596	2,649	2,550	2,566	+0.79%	14,900	314億966万	+2.72%
09/10	2,543	2,569	2,524	2,546	+0.12%	3,800	311億6485万	+2.13%
09/09	2,584	2,590	2,515	2,543	-0.04%	15,800	311億2813万	+2.21%
09/08	2,479	2,544	2,479	2,544	+2.62%	8,000	311億4037万	+2.46%
09/05	2,495	2,519	2,458	2,479	+0.73%	4,800	303億4472万	+0.08%
09/04	2,447	2,490	2,408	2,461	+0.57%	10,400	301億2439万	-0.49%
09/03	2,395	2,490	2,384	2,447	+2.17%	19,800	299億5302万	-1.01%
09/02	2,457	2,467	2,383	2,395	-2.4%	28,400	293億1650万	-3.08%
09/01	2,526	2,532	2,454	2,454	-3.08%	8,200	300億3870万	-0.77%
08/29	2,542	2,542	2,525	2,532	+0.68%	2,000	309億9348万	+2.43%
08/28	2,516	2,535	2,515	2,515	-0.47%	4,200	307億8539万	+1.99%
08/27	2,529	2,549	2,527	2,527	0%	3,900	309億3227万	+3.1%
08/26	2,520	2,543	2,520	2,527	+0.32%	4,600	309億3227万	+3.78%
08/25	2,505	2,545	2,505	2,519	+0.72%	5,400	308億3435万	+4.13%
08/22	2,519	2,522	2,492	2,501	+0.12%	5,900	306億1402万	+4.08%
08/21	2,490	2,515	2,490	2,498	+1.05%	5,900	305億7729万	+4.56%

9441 ベルパーク

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート