Faber Company（220A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/7

前日 (10/6): 930
始値: 925
高値: 925
安値: 924
終値 -0.54%: 925
出来高 +42.86%: 1,000

乖離率

株価（5日） 移動平均値: -0.32%
928
株価（25日） 移動平均値: -2.01%
944
出来高（5日） 移動平均値: -9.09%
1,100

2026/05/07～2026/10/07

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/07	925	925	924	925	-0.54%	1,000	-	-2.01%	-	-
10/06	930	932	930	930	0%	700	-	-1.69%	-	-
10/05	930	930	930	930	0%	100	-	-1.69%	-	-
10/02	930	930	930	930	+0.54%	100	-	-1.8%	-	-
10/01	925	925	925	925	-0.54%	3,600	-	-2.32%	-	-
09/30	925	936	925	930	+0.54%	900	-	-1.9%	-	-
09/29	915	940	915	925	-2.53%	1,400	-	-2.43%	-	-
09/28	955	961	948	949	-1.35%	3,300	-	+0.11%	-	-
09/25	962	962	961	962	+1.16%	1,200	-	+1.48%	-	-
09/24	952	955	951	951	-0.63%	400	-	+0.42%	-	-
09/18	959	959	950	957	-0.1%	800	-	+1.06%	-	-
09/17	956	959	956	958	+0.31%	1,000	-	+1.27%	-	-
09/16	955	960	955	955	-0.42%	800	-	+0.84%	-	-
09/15	953	959	953	959	+0.84%	400	-	+1.27%	-	-
09/14	923	953	923	951	+3.26%	5,600	-	+0.53%	-	-
09/11	935	938	921	921	-1.6%	4,200	-	-2.64%	-	-
09/10	947	947	913	936	-1.16%	8,700	-	-1.16%	-	-
09/09	945	948	945	947	+0.32%	1,900	-	0%	-	-
09/08	947	955	944	944	-0.32%	1,200	-	-0.32%	-	-
09/07	954	969	947	947	-0.73%	2,900	-	+0.11%	-	-
09/04	944	954	939	954	+1.06%	3,500	-	+0.95%	-	-
09/03	945	945	938	944	-0.11%	1,400	-	0%	-	-
09/02	957	960	940	945	-2.07%	1,600	-	+0.21%	-	-
09/01	979	979	956	965	-0.62%	2,600	-	+2.33%	-	-
08/31	967	987	967	971	+1.15%	5,500	-	+3.19%	-	-
08/28	950	965	950	960	+1.48%	5,000	-	+2.13%	-	-
08/27	937	946	937	946	+0.85%	1,600	-	+0.75%	-	-
08/26	938	942	938	938	0%	900	-	0%	-	-
08/25	953	953	938	938	0%	1,600	-	+0.11%	-	-
08/24	933	940	933	938	0%	800	-	0%	-	-
08/21	938	938	937	938	0%	400	-	0%	-	-
08/20	932	938	932	938	+0.11%	500	-	-0.11%	-	-
08/19	937	937	936	937	0%	700	-	-0.21%	-	-
08/18	937	944	937	937	-0.21%	800	-	-0.32%	-	-
08/17	948	948	937	939	-1.78%	3,800	-	-0.11%	-	-
08/14	939	962	938	956	-1.34%	2,900	-	+1.81%	-	-
08/13	957	975	957	969	+1.25%	3,400	-	+3.3%	-	-
08/12	939	958	933	957	+1.48%	2,200	-	+2.13%	-	-
08/10	942	943	942	943	0%	1,700	-	+0.86%	-	-
08/07	941	943	941	943	0%	500	-	+0.96%	-	-
08/06	942	944	942	943	0%	300	-	+0.96%	-	-
08/05	932	943	932	943	+1.07%	200	-	+1.07%	-	-
08/04	933	933	933	933	+0.76%	300	-	+0.11%	-	-
08/03	927	942	926	926	-0.11%	1,300	-	-0.64%	-	-
07/31	928	928	927	927	-0.22%	400	-	-0.54%	-	-
07/30	926	929	926	929	+0.32%	200	-	-0.32%	-	-
07/29	926	938	926	926	-0.11%	2,500	-	-0.75%	-	-
07/28	925	927	925	927	-0.32%	600	-	-0.75%	-	-
07/27	930	930	930	930	0%	100	-	-0.43%	-	-
07/24	936	936	925	930	-0.53%	1,900	-	-0.32%	-	-
07/23	926	935	926	935	+0.97%	500	-	+0.21%	-	-
07/22	925	927	925	926	-0.11%	1,500	-	-0.64%	-	-
07/21	940	940	927	927	-2.42%	1,100	-	-0.54%	-	-
07/17	950	950	950	950	0%	100	-	+2.04%	-	-
07/16	950	950	950	950	-1.04%	100	-	+2.15%	-	-
07/13	930	960	925	960	+1.91%	600	-	+3.34%	-	-
07/07	950	950	942	942	-1.36%	300	-	+1.4%	-	-
07/06	937	955	924	955	+3.24%	5,200	-	+2.8%	-	-
07/03	925	925	925	925	-1.07%	100	-	-0.43%	-	-
07/02	918	935	918	935	+1.19%	600	-	+0.54%	-	-
07/01	949	949	924	924	-1.39%	600	-	-0.65%	-	-
06/30	933	937	933	937	+2.07%	400	-	+0.54%	-	-
06/29	918	918	918	918	0%	100	-	-1.71%	-	-
06/26	916	918	916	918	-0.54%	300	-	-2.03%	-	-
06/25	923	923	920	923	-0.75%	1,000	-	-1.81%	-	-
06/24	966	966	925	930	+0.76%	2,200	-	-1.38%	-	-
06/23	923	923	923	923	+0.44%	2,000	-	-2.33%	-	-
06/22	919	919	919	919	-0.65%	200	-	-3.06%	-	-
06/19	925	925	925	925	-1.07%	200	-	-2.73%	-	-
06/18	950	950	935	935	-1.58%	1,500	-	-1.99%	-	-
06/17	960	960	950	950	0%	900	-	-0.73%	-	-
06/16	913	950	913	950	+2.93%	2,600	-	-1.04%	-	-
06/15	920	940	920	923	+1.21%	5,600	-	-4.15%	-	-
06/12	912	913	912	912	-1.41%	1,700	-	-5.69%	-	-
06/11	925	941	925	925	0%	1,400	-	-4.74%	-	-
06/10	912	926	912	925	+1.43%	900	-	-5.13%	-	-
06/09	925	925	912	912	+0.22%	900	-	-6.84%	-	-
06/08	926	926	910	910	-2.67%	1,500	-	-7.43%	-	-
06/05	911	935	911	935	+1.96%	4,100	-	-5.27%	-	-
06/04	932	932	908	917	-3.07%	2,900	-	-7.37%	-	-
06/03	949	959	940	946	-0.84%	2,900	-	-4.83%	-	-
06/02	959	959	953	954	+0.21%	1,200	-	-4.22%	-	-
06/01	952	952	950	952	0%	1,800	-	-4.61%	-	-
05/29	947	952	944	952	+0.53%	4,300	-	-4.8%	-	-
05/28	965	965	947	947	-2.67%	3,800	-	-5.58%	-	-
05/27	973	973	973	973	-1.52%	2,000	-	-3.38%	-	-
05/26	990	995	988	988	-0.2%	3,700	-	-1.98%	-	-
05/25	989	994	988	990	+0.1%	3,900	-	-1.79%	-	-
05/22	988	1,012	988	989	+0.61%	2,100	-	-1.98%	-	-
05/21	985	985	983	983	-0.71%	300	-	-2.67%	-	-
05/20	999	999	990	990	-0.9%	500	-	-2.17%	-	-
05/19	999	999	996	999	+0.6%	600	-	-1.38%	-	-
05/18	1,009	1,009	978	993	-1.68%	1,700	-	-2.07%	-	-
05/15	990	1,019	990	1,010	+2.12%	1,700	-	-0.49%	-	-
05/14	1,002	1,002	989	989	-3.51%	300	-	-2.75%	-	-
05/13	1,033	1,034	1,025	1,025	-0.77%	1,300	-	+0.49%	-	-
05/12	1,033	1,033	1,025	1,033	0%	1,800	-	+1.18%	-	-
05/11	1,004	1,033	1,000	1,033	+2.68%	2,200	-	+1.37%	-	-
05/08	1,006	1,029	1,006	1,006	-2.33%	900	-	-1.28%	-	-
05/07	1,030	1,030	1,030	1,030	+0.19%	200	-	+1.28%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 9月期	1,388 7/31	684 8/6	8,184,800 7/31	41億6400万	20億5200万	+15.13% 9/27	-8.15% 10/24
2025年 9月期	1,301 3/21	799 10/28	154,800 10/4	39億300万	23億9700万	+12.59% 3/18	-8.25% 4/7
最新	925 2026/10/7		1,000	27億7500万		-2.01% 944

年間値上がり率

2025/12/30 vs 2024/12/30: -3%（0.97倍）
2026/10/07 vs 2025/12/30: -10%（0.9倍）
過去安値 684円（2024/08/06）: 35%（1.35倍）
925円（10/7）

Faber Company（220A）の株価チャート

株価

10/7

乖離率

2026/05/07～2026/10/07

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート