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
09/18	243	244	242	243	+0.41%	5,200	-	-0.41%
09/17	240	243	240	242	+0.41%	15,200	-	-0.82%
09/16	242	243	241	241	0%	11,600	-	-1.23%
09/15	243	243	241	241	-0.82%	6,300	-	-1.23%
09/14	243	246	242	243	-0.82%	14,300	-	-0.41%
09/11	244	246	241	245	+0.41%	14,400	-	+0.41%
09/10	245	246	243	244	-0.41%	5,800	-	+0.41%
09/09	245	248	242	245	-0.41%	9,400	-	+0.82%
09/08	245	246	243	246	0%	13,200	-	+1.23%
09/07	（IR情報）13:00 2026年8月度前年比速報
09/07	244	247	244	246	0%	14,100	-	+1.23%
09/04	246	247	245	246	0%	16,200	-	+1.23%
09/03	249	249	246	246	-0.81%	11,600	-	+0.82%
09/02	249	251	246	248	+0.81%	76,400	-	+1.64%
09/01	251	251	245	246	-1.2%	20,300	-	+0.41%
08/31	247	250	247	249	+0.81%	13,500	-	+1.63%
08/28	249	255	245	247	-0.4%	81,200	-	+0.82%
08/27	243	248	243	248	+0.81%	17,600	-	+1.22%
08/26	242	249	241	246	+1.65%	77,800	-	+0.41%
08/25	244	244	241	242	-0.82%	11,000	-	-0.82%
08/24	240	244	240	244	+0.83%	10,900	-	0%
08/21	242	244	240	242	0%	19,400	-	-0.82%
08/20	237	243	237	242	+1.68%	24,400	-	-0.82%
08/19	238	240	237	238	0%	16,500	-	-2.06%
08/18	240	240	237	238	0%	14,000	-	-2.06%
08/17	240	242	238	238	-0.83%	18,600	-	-2.06%
08/14	237	241	237	240	0%	21,000	-	-0.83%
08/13	237	242	237	240	0%	15,800	-	-0.83%
08/12	239	241	236	240	0%	30,000	-	-0.41%
08/10	241	242	238	240	-0.83%	31,400	-	-0.41%
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	244	249	241	242	+0.41%	41,300	-	+0.83%
08/06	（IR情報）13:00 2026年7月度前年比速報
08/06	240	246	240	241	+0.42%	22,400	-	+0.84%
08/05	241	242	239	240	-0.41%	25,500	-	+0.84%
08/04	246	247	240	241	-2.82%	23,000	-	+1.69%
08/03	252	252	247	248	-2.75%	18,000	-	+5.08%
07/31	253	259	251	255	0%	35,900	-	+8.51%
07/30	259	259	253	255	-1.54%	12,700	-	+9.44%
07/29	252	259	250	259	+1.17%	26,200	-	+11.64%
07/28	254	258	250	256	-1.16%	36,800	-	+11.3%
07/27	244	260	244	259	+6.15%	74,900	-	+13.6%
07/24	244	245	241	244	+0.41%	12,400	-	+7.49%
07/23	243	252	240	243	+0.83%	53,600	-	+7.52%
07/22	243	243	238	241	-0.82%	15,900	-	+7.11%
07/21	239	244	238	243	+0.41%	29,800	-	+8.48%
07/17	241	244	239	242	+0.41%	23,500	-	+8.04%
07/16	233	246	233	241	+3.43%	85,800	-	+8.07%
07/15	227	237	225	233	+1.75%	78,600	-	+4.48%
07/14	233	240	229	229	-1.72%	46,800	-	+2.69%
07/13	（IR情報）13:00 剰余金の配当(第1四半期配当)に関するお知らせ
07/13	230	239	230	233	+2.19%	95,700	-	+4.02%
07/10	228	230	226	228	0%	40,200	-	+1.79%
07/09	229	229	227	228	0%	9,000	-	+1.33%
07/08	228	230	226	228	0%	22,400	-	+1.33%
07/07	225	229	224	228	+2.24%	19,500	-	+1.33%
07/06	（IR情報）13:00 2026年6月度前年比速報
07/06	220	227	220	223	+0.9%	30,000	-	-1.33%
07/03	221	225	217	221	+0.45%	35,900	-	-2.64%
07/02	220	226	219	220	+0.92%	33,600	-	-3.51%
07/01	219	224	218	218	0%	20,600	-	-4.8%
06/30	217	220	215	218	+1.4%	45,400	-	-5.63%
06/29	216	219	213	215	-1.83%	32,100	-	-7.33%
06/26	213	220	213	219	+2.82%	45,500	-	-6.41%
06/25	217	218	213	213	0%	30,200	-	-9.75%
06/24	212	220	212	213	+0.47%	55,800	-	-10.5%
06/23	215	216	210	212	-1.85%	76,300	-	-11.67%
06/22	（IR情報）13:00 支配株主等に関する事項について
06/22	212	218	212	216	+0.47%	58,000	-	-10.74%
06/19	218	220	215	215	-2.27%	46,100	-	-11.89%
06/18	226	227	218	220	-2.65%	100,600	-	-10.93%
06/17	224	232	224	226	+1.35%	68,800	-	-8.87%
06/16	232	232	221	223	-3.46%	112,700	-	-11.51%
06/15	235	241	231	231	-0.86%	47,800	-	-10.81%
06/12	233	237	233	233	0%	28,500	-	-12.08%
06/11	235	246	230	233	-2.1%	134,800	-	-14.34%
06/10	240	241	236	238	-0.83%	24,100	-	-14.39%
06/09	240	241	235	240	+1.27%	20,300	-	-15.49%
06/08	245	247	232	237	-3.27%	65,200	-	-18.56%
06/05	（IR情報）13:00 2026年5月度前年比速報
06/05	240	248	238	245	+2.51%	56,600	-	-17.51%
06/04	240	243	239	239	-0.83%	24,300	-	-21.12%
06/03	235	242	235	241	+1.69%	70,300	-	-22.01%
06/02	249	249	235	237	-2.47%	66,000	-	-24.76%
06/01	251	265	242	243	-3.19%	196,500	-	-24.53%
05/29	254	254	250	251	-1.18%	68,200	-	-23.48%
05/28	253	258	252	254	+1.2%	57,400	-	-23.95%
05/27	257	257	251	251	-2.33%	66,400	-	-26.18%
05/26	256	262	255	257	-0.39%	37,200	-	-25.51%
05/25	266	266	258	258	-2.64%	110,100	-	-26.5%
05/22	266	268	265	265	-0.75%	30,900	-	-25.77%
05/21	272	272	265	267	0%	31,000	-	-26.24%
05/20	269	272	266	267	-0.74%	52,300	-	-27.25%
05/19	275	276	269	269	-1.1%	69,500	-	-27.88%
05/18	273	275	262	272	-0.37%	85,600	-	-28.04%
05/15	277	282	260	273	+4.6%	200,700	-	-28.72%
05/14	258	270	257	261	-16.88%	660,700	-	-32.73%
05/13	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結)
05/13	（IR情報）13:00 配当方針の変更に関するお知らせ
05/13	391	395	314	314	-20.3%	347,500	-	-20.3%
05/12	392	395	391	394	+0.51%	18,400	-	-0.76%
05/11	（IR情報）17:00 業績予想の修正に関するお知らせ
05/11	（IR情報）13:00 2026年4月度前年比速報
05/11	391	394	391	392	-0.25%	25,500	-	-1.26%
05/08	393	394	392	393	-0.76%	9,500	-	-1.26%
05/07	393	396	393	396	0%	17,000	-	-0.5%
05/01	393	396	392	396	+0.76%	19,400	-	-0.75%
04/30	394	396	392	393	0%	10,600	-	-1.5%
04/28	393	396	393	393	-0.25%	10,900	-	-1.75%
04/27	397	397	394	394	-0.51%	12,200	-	-1.5%
04/24	399	399	395	396	+0.25%	7,200	-	-1.25%

ベリテ（9904）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート