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
10/06	1,417	1,425	1,410	1,421	+0.85%	69,900	-	-1.93%
10/05	1,387	1,409	1,377	1,409	+1%	98,000	-	-2.69%
10/02	1,421	1,421	1,389	1,395	-2.38%	118,800	-	-3.66%
10/01	1,434	1,437	1,416	1,429	-0.9%	95,300	-	-1.31%
09/30	1,436	1,450	1,413	1,442	+0.42%	86,000	-	-0.41%
09/29	1,448	1,449	1,428	1,436	-2.78%	108,400	-	-0.83%
09/28	（IR情報）15:30 当社連結子会社間の事業譲渡に関するお知らせ
09/28	1,492	1,493	1,463	1,477	-0.81%	126,100	-	+2%
09/25	1,454	1,500	1,451	1,489	+2.41%	206,200	-	+3.04%
09/25	（空売り報告）Barclays Capital Securities Ltd 192,600株（0.5%）再IN
09/24	1,470	1,470	1,446	1,454	-1.29%	99,900	-	+0.83%
09/18	1,486	1,486	1,462	1,473	-1.01%	116,600	-	+2.29%
09/17	1,458	1,489	1,458	1,488	+1.99%	106,000	-	+3.48%
09/17	（空売り報告）Barclays Capital Securities Ltd 190,100株（0.49%）-0.01%義務消失
09/16	1,460	1,474	1,456	1,459	-0.07%	71,700	-	+1.81%
09/15	1,479	1,479	1,456	1,460	-0.68%	62,400	-	+2.24%
09/14	1,455	1,474	1,455	1,470	+1.17%	49,200	-	+3.38%
09/11	1,431	1,466	1,427	1,453	+0.62%	91,500	-	+2.76%
09/11	（空売り報告）Barclays Capital Securities Ltd 193,200株（0.5%）新規
09/10	1,440	1,449	1,431	1,444	-0.21%	61,800	-	+2.63%
09/09	1,444	1,457	1,437	1,447	-0.07%	80,700	-	+3.43%
09/08	1,446	1,462	1,436	1,448	+0.21%	60,200	-	+4.1%
09/07	1,441	1,450	1,431	1,445	-0.21%	94,400	-	+4.41%
09/04	1,445	1,451	1,428	1,448	-0.07%	98,400	-	+5.08%
09/03	1,460	1,460	1,435	1,449	-0.89%	97,200	-	+5.61%
09/02	1,462	1,477	1,446	1,462	-0.68%	133,200	-	+6.95%
09/01	1,437	1,477	1,433	1,472	+2.58%	159,000	-	+8.24%
08/31	1,408	1,450	1,400	1,435	+1.92%	197,500	-	+6.06%
08/28	1,391	1,415	1,390	1,408	+0.5%	102,900	-	+4.53%
08/27	1,408	1,409	1,388	1,401	-0.85%	138,200	-	+4.4%
08/26	1,408	1,425	1,405	1,413	+0.64%	96,600	-	+5.61%
08/25	1,426	1,432	1,400	1,404	-1.34%	125,500	-	+5.41%
08/24	1,438	1,440	1,422	1,423	-0.84%	99,700	-	+7.15%
08/21	1,439	1,445	1,428	1,435	+0.21%	71,300	-	+8.47%
08/20	1,420	1,437	1,418	1,432	+0.99%	100,400	-	+8.65%
08/19	1,413	1,420	1,400	1,418	+0.35%	187,800	-	+8.08%
08/18	1,392	1,418	1,384	1,413	+0.78%	123,600	-	+8.19%
08/17	（IR情報）15:00 組織変更に関するお知らせ
08/17	1,413	1,428	1,392	1,402	-0.57%	162,100	-	+7.85%
08/14	1,372	1,422	1,356	1,410	+3.07%	161,300	-	+8.88%
08/13	1,348	1,377	1,345	1,368	+1.94%	116,200	-	+6.13%
08/12	1,315	1,344	1,315	1,342	+3.07%	110,500	-	+4.44%
08/10	1,280	1,315	1,272	1,302	+2.28%	83,500	-	+1.56%
08/07	1,269	1,287	1,266	1,273	+0.32%	74,100	-	-0.55%
08/06	1,257	1,270	1,256	1,269	+1.52%	62,200	-	-0.78%
08/05	1,250	1,265	1,249	1,250	0%	47,300	-	-2.11%
08/04	1,264	1,278	1,245	1,250	-2.04%	80,200	-	-2.04%
08/03	1,300	1,300	1,260	1,276	-0.62%	105,100	-	+0.08%
07/31	1,300	1,303	1,271	1,284	-1.46%	126,000	-	+0.86%
07/30	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
07/30	（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)
07/30	1,333	1,335	1,283	1,303	-2.1%	145,000	-	+2.52%
07/29	1,302	1,331	1,290	1,331	+2.86%	121,000	-	+4.97%
07/28	1,299	1,302	1,286	1,294	+0.08%	46,600	-	+2.37%
07/27	1,289	1,299	1,288	1,293	+0.78%	40,700	-	+2.54%
07/24	1,272	1,283	1,267	1,283	-0.08%	44,300	-	+2.07%
07/23	1,294	1,295	1,275	1,284	-0.39%	55,200	-	+2.39%
07/22	1,282	1,294	1,271	1,289	+0.39%	48,800	-	+3.12%
07/21	1,291	1,312	1,280	1,284	0%	71,500	-	+3.05%
07/17	1,290	1,311	1,269	1,284	-1.61%	116,800	-	+3.38%
07/16	1,300	1,306	1,295	1,305	+0.38%	50,100	-	+5.33%
07/15	1,306	1,307	1,287	1,300	+0.62%	60,700	-	+5.26%
07/14	1,289	1,310	1,286	1,292	+0.86%	80,100	-	+5.04%
07/13	1,273	1,297	1,263	1,281	+1.59%	137,500	-	+4.57%
07/10	1,263	1,267	1,256	1,261	-0.16%	49,600	-	+3.28%
07/09	1,262	1,275	1,251	1,263	-0.71%	63,400	-	+3.78%
07/08	1,260	1,275	1,255	1,272	+0.87%	70,300	-	+4.95%
07/07	1,253	1,268	1,252	1,261	+0.16%	56,400	-	+4.39%
07/06	1,265	1,279	1,251	1,259	+0.08%	84,200	-	+4.66%
07/03	1,256	1,267	1,246	1,258	+1.62%	103,000	-	+4.83%
07/02	1,240	1,255	1,228	1,238	+1.56%	98,200	-	+3.34%
07/01	1,236	1,242	1,219	1,219	-0.65%	80,800	-	+1.92%
06/30	1,240	1,244	1,221	1,227	-0.73%	68,300	-	+2.68%
06/29	1,238	1,243	1,223	1,236	+1.39%	97,100	-	+3.52%
06/26	1,236	1,240	1,218	1,219	-0.73%	96,600	-	+2.27%
06/25	1,230	1,250	1,226	1,228	-0.65%	91,200	-	+3.11%
06/24	1,225	1,239	1,220	1,236	+0.57%	151,300	-	+3.78%
06/23	1,217	1,235	1,215	1,229	+0.57%	113,300	-	+3.28%
06/22	1,205	1,235	1,200	1,222	+1.41%	165,100	-	+2.6%
06/19	（IR情報）14:00 支配株主等に関する事項について
06/19	1,204	1,216	1,194	1,205	-0.08%	93,000	-	+1.09%
06/18	1,193	1,217	1,178	1,206	+2.46%	103,200	-	+1.01%
06/17	1,189	1,192	1,175	1,177	+0.09%	74,200	-	-1.51%
06/16	1,188	1,188	1,171	1,176	-1.42%	69,600	-	-1.75%
06/15	1,218	1,222	1,193	1,193	-1.49%	87,200	-	-0.5%
06/12	1,203	1,218	1,195	1,211	+0.92%	102,300	-	+0.92%
06/11	1,190	1,200	1,170	1,200	+1.69%	70,500	-	+0.42%
06/10	1,171	1,193	1,169	1,180	+0.94%	96,000	-	-1.01%
06/09	1,176	1,196	1,163	1,169	-0.34%	92,500	-	-1.68%
06/08	1,166	1,177	1,157	1,173	+0.51%	93,700	-	-1.1%
06/05	1,147	1,184	1,144	1,167	+2.01%	98,500	-	-1.35%
06/04	1,150	1,157	1,139	1,144	-1.8%	67,000	-	-2.97%
06/03	1,150	1,170	1,146	1,165	+1.66%	85,500	-	-1.02%
06/02	1,166	1,166	1,144	1,146	-2.55%	98,700	-	-2.39%
06/01	1,204	1,205	1,171	1,176	-2%	106,200	-	+0.34%
05/29	1,195	1,212	1,190	1,200	+1.27%	55,500	-	+2.56%
05/28	1,196	1,206	1,185	1,185	-1.09%	64,200	-	+1.54%
05/27	1,222	1,225	1,194	1,198	-1.8%	86,700	-	+2.83%
05/26	1,181	1,220	1,175	1,220	+2.87%	67,000	-	+4.99%
05/25	1,198	1,200	1,176	1,186	-0.17%	84,500	-	+2.33%
05/22	1,211	1,211	1,167	1,188	-2.14%	144,400	-	+2.68%
05/21	1,223	1,234	1,214	1,214	+0.08%	49,100	-	+5.11%
05/20	1,254	1,255	1,203	1,213	-4.34%	120,600	-	+5.3%
05/19	（IR情報）10:00 2026年3月期通期決算説明資料
05/19	1,236	1,274	1,236	1,268	+2.67%	103,000	-	+10.17%
05/18	1,260	1,264	1,224	1,235	-1.44%	92,000	-	+7.58%
05/15	1,237	1,266	1,235	1,253	+1.46%	139,200	-	+9.34%
05/14	1,220	1,238	1,209	1,235	+0.73%	141,100	-	+8.14%
05/13	1,225	1,236	1,220	1,226	-0.16%	78,500	-	+7.54%
05/08	（IR情報）15:30 2026年3月期通期決算補足説明資料
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

フィード・ワン（2060）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート