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
09/25	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	（IR情報）15:30 2026年9月期第3四半期決算説明資料
08/13	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
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	（IR情報）12:00 2026年9月期第3四半期決算説明会（機関投資家・アナリスト向け）開催のお知らせ
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	（IR情報）12:00 ミエルカGEO・ミエルカSEOに新機能「AIクエリファンアウト」を搭載のお知らせ
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	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 2026年9月期第2四半期決算説明資料
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	（IR情報）15:30 湘南投資勉強会主催_「個人投資家向けIR説明会」(オンライン)登壇のお知らせ
05/08	（IR情報）15:30 2026年9月期_第2四半期決算説明会（機関投資家・アナリスト向け）開催のお知らせ
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%
05/01	1,027	1,032	1,000	1,028	+2.59%	4,500	-	+1.18%
04/30	1,024	1,029	1,002	1,002	-0.5%	2,400	-	-1.38%
04/28	987	1,010	987	1,007	-0.49%	700	-	-1.08%
04/27	1,024	1,024	994	1,012	-1.17%	700	-	-0.59%
04/24	1,016	1,025	1,012	1,024	+2.81%	2,600	-	+0.49%
04/23	1,008	1,008	996	996	-0.4%	1,900	-	-2.26%
04/22	1,008	1,022	1,000	1,000	-0.79%	3,800	-	-1.96%
04/21	（5%ルール）アイビー（0.48%）UH Partners 2（0.1%）光通信（6.85%）EPARK（1.4%）
04/21	1,013	1,025	1,003	1,008	-1.95%	4,900	-	-1.37%
04/15	（IR情報）12:00 ミエルカGEO・ミエルカSEO、新機能「AI検索シェアモニタリング」搭載のお知らせ

Faber Company（220A）のイベントチャート

2026/04/21～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート