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
10/23	1,023	1,037	1,016	1,023	0%	233,500	-	-2.66%
10/22	1,029	1,032	1,022	1,023	-0.97%	130,400	-	-2.76%
10/21	1,036	1,036	1,027	1,033	-0.48%	202,000	-	-1.9%
10/20	1,053	1,053	1,035	1,038	-1.61%	173,500	-	-1.42%
10/19	1,055	1,057	1,042	1,055	0%	437,700	-	+0.29%
10/16	1,062	1,065	1,051	1,055	0%	173,700	-	+0.38%
10/15	（IR情報）15:30 9月度月次売上高前年同月比(速報値)に関するお知らせ
10/15	1,038	1,057	1,031	1,055	+1.25%	306,400	-	+0.38%
10/14	1,044	1,047	1,027	1,042	-0.76%	225,200	-	-0.76%
10/13	1,025	1,051	1,018	1,050	+3.45%	232,900	-	0%
10/09	1,023	1,023	1,011	1,015	+0.2%	162,600	-	-3.43%
10/08	1,018	1,018	1,005	1,013	-0.69%	240,700	-	-3.8%
10/07	（5%ルール）SMBC日興証券（1.09%）三井住友DSアセットマネジメント（3.36%）三井住友銀行（2.31%）
10/07	1,031	1,033	1,020	1,020	-1.73%	145,500	-	-3.41%
10/06	1,030	1,045	1,026	1,038	+1.07%	150,900	-	-1.89%
10/05	1,037	1,040	1,027	1,027	-1.06%	174,700	-	-3.11%
10/02	1,051	1,052	1,038	1,038	-2.35%	263,300	-	-2.26%
10/01	1,064	1,067	1,050	1,063	-0.47%	209,200	-	-0.09%
09/30	1,065	1,069	1,043	1,068	0%	216,700	-	+0.38%
09/29	1,070	1,071	1,040	1,068	-1.2%	628,200	-	+0.38%
09/28	1,107	1,109	1,079	1,081	-1.99%	1,310,100	-	+1.69%
09/25	1,077	1,104	1,077	1,103	+2.6%	762,100	-	+3.96%
09/24	1,080	1,082	1,071	1,075	-0.46%	712,300	-	+1.51%
09/18	1,075	1,085	1,073	1,080	+0.47%	496,400	-	+2.18%
09/17	1,071	1,086	1,067	1,075	+1.03%	405,300	-	+1.9%
09/16	1,062	1,072	1,062	1,064	+0.09%	282,800	-	+1.04%
09/15	（IR情報）15:30 8月度月次売上高前年同月比(速報値)に関するお知らせ
09/15	1,067	1,069	1,054	1,063	+0.28%	262,200	-	+1.14%
09/14	1,037	1,060	1,036	1,060	+2.51%	333,900	-	+1.05%
09/11	1,025	1,035	1,023	1,034	-0.1%	216,900	-	-1.15%
09/10	1,028	1,035	1,022	1,035	+0.78%	206,000	-	-0.86%
09/09	1,025	1,036	1,023	1,027	-0.39%	209,800	-	-1.44%
09/08	1,044	1,044	1,031	1,031	-1.06%	190,700	-	-0.87%
09/07	1,047	1,054	1,040	1,042	-0.38%	159,500	-	+0.29%
09/04	1,036	1,052	1,034	1,046	+0.38%	194,400	-	+0.58%
09/03	1,062	1,062	1,040	1,042	-1.51%	249,700	-	0%
09/02	1,072	1,075	1,053	1,058	-2.13%	245,600	-	+1.34%
09/01	1,080	1,088	1,075	1,081	-0.46%	236,900	-	+3.44%
08/31	1,075	1,086	1,068	1,086	+1.12%	214,000	-	+3.92%
08/28	1,068	1,079	1,066	1,074	-0.19%	164,000	-	+2.87%
08/27	1,076	1,086	1,069	1,076	-0.19%	196,800	-	+3.07%
08/26	1,088	1,092	1,077	1,078	-0.65%	203,300	-	+3.26%
08/25	1,075	1,087	1,071	1,085	+1.02%	187,800	-	+3.93%
08/24	1,074	1,079	1,065	1,074	+0.94%	190,100	-	+2.97%
08/21	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
08/21	1,045	1,069	1,045	1,064	+1.82%	195,500	-	+2.11%
08/20	1,035	1,045	1,031	1,045	+1.26%	166,100	-	+0.38%
08/19	1,038	1,038	1,026	1,032	-0.67%	230,700	-	-0.86%
08/18	（IR情報）15:30 7月度月次売上高前年同月比(速報値)に関するお知らせ
08/18	1,032	1,052	1,030	1,039	+1.17%	306,300	-	-0.29%
08/17	1,025	1,032	1,024	1,027	-0.58%	188,500	-	-1.44%
08/14	1,016	1,033	1,014	1,033	+1.37%	269,500	-	-0.77%
08/13	1,025	1,027	1,017	1,019	-0.59%	149,100	-	-1.92%
08/12	1,008	1,028	1,005	1,025	+2.19%	236,600	-	-1.25%
08/10	1,006	1,010	999	1,003	+0.7%	214,600	-	-3.19%
08/07	991	1,002	989	996	+0.61%	234,200	-	-3.68%
08/06	975	990	975	990	+1.96%	214,400	-	-4.07%
08/05	985	995	967	971	-1.22%	433,600	-	-5.82%
08/04	985	998	977	983	-1.31%	453,800	-	-4.56%
08/03	984	1,006	972	996	-7.26%	865,300	-	-3.21%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）15:30 2027年3月期第1四半期決算補足資料
07/31	1,092	1,095	1,065	1,074	-1.92%	234,700	-	+4.58%
07/30	1,099	1,105	1,083	1,095	-0.99%	238,400	-	+7.25%
07/29	1,076	1,108	1,071	1,106	+3.66%	304,800	-	+8.97%
07/28	1,085	1,085	1,056	1,067	-1.3%	198,500	-	+5.85%
07/27	1,080	1,090	1,077	1,081	+0.65%	292,200	-	+7.78%
07/24	1,064	1,083	1,060	1,074	+0.28%	206,500	-	+7.72%
07/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	1,062	1,075	1,059	1,071	+0.19%	193,900	-	+7.96%
07/22	1,071	1,073	1,060	1,069	-0.47%	250,000	-	+8.31%
07/21	1,065	1,084	1,064	1,074	+1.03%	466,900	-	+9.37%
07/17	1,051	1,070	1,046	1,063	+1.43%	306,800	-	+8.8%
07/16	1,048	1,060	1,045	1,048	+0.29%	178,000	-	+7.82%
07/15	（IR情報）15:30 6月度月次売上高前年同月比(速報値)に関するお知らせ
07/15	1,050	1,056	1,040	1,045	-0.29%	213,200	-	+8.07%
07/14	1,058	1,063	1,043	1,048	-0.95%	308,700	-	+8.71%
07/13	1,034	1,058	1,034	1,058	+3.42%	516,600	-	+10.21%
07/10	1,002	1,032	997	1,023	+1.59%	458,100	-	+7.12%
07/09	991	1,007	986	1,007	+1.72%	320,900	-	+5.78%
07/08	985	993	983	990	+0.71%	163,300	-	+4.32%
07/07	985	985	977	983	+0.31%	146,400	-	+3.8%
07/06	967	981	966	980	+1.98%	299,300	-	+3.7%
07/03	960	969	960	961	+0.63%	185,900	-	+1.91%
07/02	944	955	942	955	+1.49%	157,600	-	+1.38%
07/01	947	950	937	941	-0.63%	124,700	-	+0.11%
06/30	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	957	963	945	947	-1.25%	194,000	-	+0.85%
06/29	949	960	949	959	+1.37%	239,900	-	+2.24%
06/26	940	946	939	946	+0.32%	132,300	-	+0.96%
06/25	940	948	934	943	+1.62%	257,100	-	+0.75%
06/24	939	940	928	928	-0.32%	150,800	-	-0.75%
06/23	946	947	931	931	-1.69%	208,900	-	-0.43%
06/22	945	959	945	947	+0.21%	156,500	-	+1.28%
06/19	941	950	937	945	+0.43%	162,000	-	+1.29%
06/18	939	948	935	941	+0.43%	161,100	-	+0.97%
06/17	943	949	937	937	-0.32%	119,800	-	+0.54%
06/16	948	948	936	940	-1.05%	184,500	-	+1.08%
06/15	（IR情報）15:30 5月度月次売上高前年同月比(速報値)に関するお知らせ
06/15	943	954	943	950	+0.96%	212,100	-	+2.26%
06/12	937	943	936	941	+0.64%	176,600	-	+1.51%
06/11	946	948	926	935	-1.79%	393,600	-	+1.08%
06/10	952	967	948	952	+0.21%	191,900	-	+3.14%
06/09	954	964	950	950	0%	202,400	-	+3.49%
06/08	942	962	941	950	-0.11%	290,900	-	+3.94%
06/05	（IR情報）14:30 2026年3月期決算説明会資料
06/05	936	954	936	951	+2.15%	279,100	-	+4.51%
06/04	937	938	926	931	-0.96%	175,100	-	+2.87%
06/03	923	945	923	940	+1.84%	404,900	-	+4.33%
06/02	929	932	914	923	-0.86%	257,100	-	+2.78%
06/01	918	936	914	931	+0.65%	464,700	-	+4.02%
05/29	（IR情報）15:30 役員選任に関するお知らせ
05/29	916	925	915	925	+0.76%	1,800,400	-	+3.82%
05/29	（空売り報告）Citigroup Global Markets Limited 358,129株（0.36%）-0.76%義務消失
05/27	（空売り報告）Citigroup Global Markets Limited 1,090,429株（1.12%）+0.1%
05/25	（空売り報告）Citigroup Global Markets Limited 996,029株（1.02%）+0.12%

ベルーナ（9997）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート