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	2,049	2,055	2,044	2,055	+0.54%	6,000	-	+1.08%
09/24	2,054	2,055	2,039	2,044	-0.49%	13,500	-	+0.64%
09/18	2,049	2,054	2,048	2,054	+0.29%	5,500	-	+1.18%
09/17	2,048	2,049	2,048	2,048	+0.05%	3,800	-	+0.99%
09/16	2,047	2,049	2,045	2,047	+0.15%	3,800	-	+1.04%
09/15	2,045	2,047	2,043	2,044	-0.1%	2,500	-	+0.99%
09/14	2,042	2,046	2,042	2,046	+0.1%	2,500	-	+1.19%
09/11	2,042	2,044	2,038	2,044	+0.2%	2,200	-	+1.14%
09/10	2,043	2,047	2,037	2,040	-0.1%	2,400	-	+1.04%
09/09	2,045	2,048	2,040	2,042	-0.1%	3,400	-	+1.24%
09/08	2,039	2,044	2,038	2,044	+0.34%	3,200	-	+1.44%
09/07	2,033	2,039	2,030	2,037	+0.49%	5,000	-	+1.14%
09/04	2,029	2,030	2,025	2,027	+0.25%	1,500	-	+0.75%
09/03	2,030	2,030	2,021	2,022	-0.1%	1,900	-	+0.55%
09/02	2,030	2,034	2,022	2,024	-0.3%	2,500	-	+0.7%
09/01	2,026	2,030	2,022	2,030	+0.2%	2,600	-	+1.05%
08/31	2,017	2,028	2,010	2,026	+0.2%	5,200	-	+0.9%
08/28	2,017	2,022	2,014	2,022	+0.5%	2,400	-	+0.75%
08/27	2,028	2,028	2,012	2,012	-0.84%	4,000	-	+0.3%
08/26	2,035	2,037	2,020	2,029	-0.2%	2,900	-	+1.2%
08/25	2,022	2,033	2,021	2,033	+0.64%	3,800	-	+1.45%
08/24	（IR情報）14:00 支配株主等に関する事項について
08/24	2,020	2,020	2,018	2,020	0%	2,000	-	+0.85%
08/21	2,015	2,020	2,015	2,020	+0.05%	2,400	-	+0.9%
08/20	2,008	2,019	2,008	2,019	+0.6%	3,400	-	+0.9%
08/19	2,005	2,007	2,004	2,007	+0.1%	1,700	-	+0.35%
08/18	2,004	2,005	2,003	2,005	+0.1%	2,000	-	+0.3%
08/17	2,003	2,003	2,001	2,003	+0.05%	2,000	-	+0.2%
08/14	2,003	2,004	2,002	2,002	-0.05%	1,600	-	+0.2%
08/13	2,002	2,004	2,001	2,003	-0.05%	1,800	-	+0.25%
08/12	2,002	2,004	2,001	2,004	+0.2%	1,900	-	+0.35%
08/10	2,001	2,001	2,000	2,000	0%	2,200	-	+0.15%
08/07	1,999	2,000	1,999	2,000	0%	1,300	-	+0.2%
08/06	1,999	2,000	1,999	2,000	+0.05%	1,000	-	+0.25%
08/05	（5%ルール）古田耕司（0%）フルタ（52.42%）
08/05	2,001	2,001	1,998	1,999	+0.1%	2,000	-	+0.25%
08/04	2,000	2,000	1,997	1,997	-0.2%	2,200	-	+0.15%
08/03	1,999	2,001	1,998	2,001	+0.1%	2,100	-	+0.45%
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信[日本基準](非連結)
07/31	2,000	2,002	1,999	1,999	-0.15%	2,000	-	+0.4%
07/30	2,000	2,002	1,998	2,002	+0.1%	2,000	-	+0.6%
07/29	2,000	2,000	1,996	2,000	+0.05%	2,300	-	+0.55%
07/28	1,996	1,999	1,995	1,999	+0.05%	700	-	+0.55%
07/27	1,998	1,999	1,995	1,998	+0.1%	2,000	-	+0.6%
07/24	1,995	1,999	1,993	1,996	0%	2,100	-	+0.6%
07/23	2,000	2,000	1,996	1,996	-0.1%	1,200	-	+0.6%
07/22	1,999	1,999	1,996	1,998	+0.05%	1,400	-	+0.76%
07/21	1,999	2,000	1,997	1,997	-0.1%	1,900	-	+0.76%
07/17	1,998	1,999	1,997	1,999	+0.05%	1,500	-	+0.91%
07/16	1,997	1,999	1,995	1,998	+0.05%	1,900	-	+0.91%
07/15	1,995	1,997	1,993	1,997	+0.25%	700	-	+0.91%
07/14	1,996	1,996	1,992	1,992	-0.05%	1,100	-	+0.71%
07/13	1,993	1,997	1,993	1,993	+0.05%	1,300	-	+0.86%
07/10	1,996	1,996	1,992	1,992	-0.15%	900	-	+0.86%
07/09	1,992	1,995	1,991	1,995	+0.15%	1,000	-	+1.06%
07/08	1,990	1,992	1,990	1,992	+0.2%	1,200	-	+0.91%
07/07	1,985	1,989	1,985	1,988	+0.15%	1,200	-	+0.81%
07/06	1,983	1,985	1,983	1,985	0%	1,000	-	+0.71%
07/03	1,980	1,985	1,980	1,985	+0.2%	1,000	-	+0.71%
07/02	1,981	1,985	1,978	1,981	+0.05%	1,200	-	+0.51%
07/01	1,979	1,980	1,972	1,980	+0.1%	1,500	-	+0.46%
06/30	1,971	1,978	1,971	1,978	+0.41%	700	-	+0.36%
06/29	1,975	1,977	1,970	1,970	-0.25%	1,100	-	-0.05%
06/26	1,974	1,978	1,968	1,975	+0.05%	1,000	-	+0.2%
06/25	1,977	1,977	1,965	1,974	+0.46%	4,400	-	+0.15%
06/24	1,965	1,967	1,963	1,965	0%	1,100	-	-0.3%
06/23	1,966	1,966	1,960	1,965	+0.26%	1,700	-	-0.3%
06/22	1,960	1,965	1,960	1,960	0%	2,600	-	-0.61%
06/19	1,973	1,974	1,960	1,960	-0.66%	3,700	-	-0.61%
06/18	1,979	1,979	1,970	1,973	-0.3%	1,800	-	+0.05%
06/17	1,978	1,979	1,971	1,979	+0.46%	1,000	-	+0.35%
06/16	（IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について
06/16	1,974	1,976	1,970	1,970	-0.2%	1,700	-	-0.1%
06/15	1,971	1,979	1,971	1,974	+0.15%	2,500	-	+0.1%
06/12	1,971	1,978	1,971	1,971	0%	900	-	-0.05%
06/11	1,971	1,979	1,971	1,971	0%	500	-	-0.1%
06/10	1,974	1,979	1,965	1,971	+0.36%	900	-	-0.1%
06/09	1,963	1,974	1,963	1,964	+0.1%	1,200	-	-0.46%
06/08	1,970	1,973	1,960	1,962	-0.46%	3,100	-	-0.66%
06/05	1,970	1,975	1,963	1,971	-0.25%	1,100	-	-0.25%
06/04	1,964	1,980	1,964	1,976	+0.61%	7,300	-	-0.05%
06/03	1,971	1,971	1,963	1,964	+0.1%	1,100	-	-0.66%
06/02	1,965	1,970	1,961	1,962	-0.41%	1,500	-	-0.81%
06/01	1,987	1,987	1,950	1,970	-0.86%	5,000	-	-0.51%
05/29	1,977	1,987	1,977	1,987	+0.46%	1,900	-	+0.3%
05/28	1,985	1,985	1,977	1,978	-0.3%	1,200	-	-0.15%
05/27	1,977	1,985	1,977	1,984	+0.35%	1,700	-	+0.1%
05/26	1,977	1,983	1,977	1,977	0%	1,200	-	-0.25%
05/25	1,976	1,985	1,976	1,977	+0.05%	2,600	-	-0.3%
05/22	1,983	1,983	1,976	1,976	+0.05%	1,700	-	-0.35%
05/21	1,978	1,983	1,970	1,975	+0.25%	2,200	-	-0.45%
05/20	1,960	1,970	1,960	1,970	+0.2%	1,600	-	-0.76%
05/19	1,960	1,966	1,960	1,966	+0.31%	1,700	-	-0.96%
05/18	（IR情報）16:00 剰余金の配当に関するお知らせ
05/18	（IR情報）16:00 代表取締役の異動に関するお知らせ
05/18	1,965	1,966	1,955	1,960	-0.25%	5,200	-	-1.36%
05/15	1,974	1,975	1,965	1,965	-0.71%	3,500	-	-1.16%
05/14	1,972	1,979	1,970	1,979	+0.41%	1,800	-	-0.5%
05/13	1,979	1,979	1,970	1,971	-0.25%	3,200	-	-0.9%
05/12	1,982	1,984	1,976	1,976	-0.3%	1,900	-	-0.7%
05/11	1,985	1,987	1,981	1,982	+0.05%	2,200	-	-0.4%
05/08	（IR情報）14:00 2026年3月期決算短信[日本基準](非連結)
05/08	（IR情報）14:00 新中期経営計画(2026～2028)に関するお知らせ
05/08	1,978	1,981	1,975	1,981	+0.05%	1,700	-	-0.45%
05/07	1,987	1,987	1,980	1,980	-0.1%	2,100	-	-0.55%
05/01	1,992	1,992	1,980	1,982	-0.55%	3,100	-	-0.55%
04/30	1,992	1,993	1,990	1,993	+0.05%	1,500	-	-0.05%
04/28	1,992	1,993	1,992	1,992	0%	700	-	-0.15%

大冷（2883）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート