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
10/02	2,157	2,175	2,143	2,175	+1.54%	1,800	-	+8.75%
10/01	2,132	2,159	2,132	2,142	-0.37%	1,400	-	+7.69%
09/30	2,155	2,174	2,115	2,150	+0.47%	5,200	-	+8.64%
09/29	2,089	2,150	2,066	2,140	+3.33%	3,000	-	+8.68%
09/28	2,065	2,086	2,065	2,071	+0.29%	1,500	-	+5.66%
09/25	（IR情報）11:00 2027年２月期第２四半期（中間期）決算説明会（オンライン）のお知らせ
09/25	2,070	2,076	2,060	2,065	+0.73%	4,000	-	+5.68%
09/24	2,000	2,050	2,000	2,050	+2.65%	2,800	-	+5.24%
09/18	1,980	1,997	1,970	1,997	+1.63%	1,100	-	+2.78%
09/17	1,942	1,986	1,942	1,965	+1.18%	1,000	-	+1.29%
09/16	1,950	1,950	1,940	1,942	+0.41%	1,300	-	+0.1%
09/15	1,934	1,934	1,934	1,934	-0.77%	100	-	-0.41%
09/14	1,950	1,950	1,932	1,949	+0.21%	1,000	-	+0.26%
09/11	1,945	1,946	1,941	1,945	-0.05%	1,100	-	0%
09/10	1,959	1,959	1,946	1,946	-0.71%	300	-	-0.1%
09/09	1,960	1,960	1,960	1,960	+0.51%	100	-	+0.56%
09/08	1,950	1,950	1,950	1,950	+0.52%	700	-	+0.05%
09/03	1,943	1,943	1,940	1,940	-1.52%	300	-	-0.56%
09/02	1,957	1,970	1,955	1,970	-1.35%	300	-	+0.82%
09/01	1,997	1,997	1,997	1,997	+1.37%	100	-	+2.25%
08/31	1,970	1,970	1,970	1,970	+2.07%	100	-	+0.92%
08/28	1,927	1,930	1,927	1,930	-1.88%	400	-	-1.13%
08/26	1,968	1,968	1,967	1,967	-0.15%	200	-	+0.61%
08/25	1,970	1,970	1,970	1,970	+0.05%	500	-	+0.87%
08/24	1,969	1,969	1,936	1,969	+3.63%	1,100	-	+0.87%
08/21	1,897	1,910	1,885	1,900	+0.16%	1,000	-	-2.46%
08/20	1,900	1,901	1,897	1,897	+0.11%	500	-	-2.82%
08/19	1,881	1,895	1,866	1,895	-0.52%	1,900	-	-2.92%
08/18	1,909	1,942	1,880	1,905	-0.05%	6,600	-	-2.41%
08/17	1,921	1,965	1,906	1,906	-0.78%	2,400	-	-2.21%
08/14	1,925	1,926	1,920	1,921	-0.21%	1,700	-	-1.34%
08/13	1,925	1,940	1,921	1,925	+0.26%	2,100	-	-1.13%
08/12	1,930	1,930	1,900	1,920	0%	3,000	-	-1.29%
08/10	1,940	1,950	1,920	1,920	-3.03%	700	-	-1.23%
08/07	1,980	1,981	1,980	1,980	0%	4,700	-	+1.9%
08/06	1,980	1,980	1,980	1,980	0%	300	-	+2.17%
08/05	1,980	1,985	1,980	1,980	0%	600	-	+2.54%
08/04	1,980	1,981	1,980	1,980	-2.46%	1,200	-	+2.96%
07/31	1,982	2,030	1,960	2,030	+3.57%	1,300	-	+6.01%
07/30	1,957	1,960	1,927	1,960	+0.1%	1,200	-	+2.83%
07/29	1,971	1,974	1,958	1,958	-2.59%	2,900	-	+3.05%
07/28	2,050	2,050	2,010	2,010	+0.2%	700	-	+6.35%
07/27	2,031	2,099	2,003	2,006	+2.56%	4,600	-	+6.7%
07/24	2,006	2,006	1,956	1,956	-0.81%	700	-	+4.65%
07/23	1,972	1,972	1,972	1,972	+0.1%	100	-	+6.08%
07/22	1,998	1,998	1,963	1,970	-1.7%	1,100	-	+6.54%
07/21	2,000	2,004	2,000	2,004	+4.92%	3,600	-	+8.85%
07/17	1,910	1,910	1,910	1,910	-2.05%	100	-	+4.43%
07/16	1,900	1,955	1,900	1,950	+4.5%	3,000	-	+6.97%
07/15	1,960	1,963	1,840	1,866	-6.61%	8,300	-	+2.81%
07/14	（IR情報）16:00 繰延税金資産の計上に関するお知らせ
07/14	（IR情報）16:00 2027年2月期第1四半期決算説明資料
07/14	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/14	1,871	1,999	1,871	1,998	+5.21%	5,500	-	+10.45%
07/13	1,884	1,899	1,884	1,899	+0.74%	1,200	-	+5.68%
07/10	1,870	1,885	1,870	1,885	+2.11%	200	-	+5.31%
07/09	1,846	1,846	1,846	1,846	+0.05%	100	-	+3.36%
07/08	1,889	1,889	1,845	1,845	-4.06%	500	-	+3.54%
07/06	1,923	1,923	1,923	1,923	+1.8%	300	-	+8.16%
07/03	1,889	1,889	1,889	1,889	0%	100	-	+6.6%
07/02	1,925	1,925	1,889	1,889	+0.21%	700	-	+6.96%
07/01	1,885	1,899	1,885	1,885	+1.95%	1,600	-	+7.1%
06/30	1,823	1,849	1,823	1,849	+1.43%	300	-	+5.3%
06/29	1,754	1,823	1,751	1,823	+2.65%	500	-	+3.99%
06/26	1,775	1,776	1,775	1,776	-0.45%	300	-	+1.49%
06/25	1,823	1,825	1,784	1,784	-0.61%	1,100	-	+2.06%
06/23	1,830	1,830	1,795	1,795	-0.28%	400	-	+2.75%
06/22	1,770	1,800	1,770	1,800	+4.05%	1,000	-	+3.15%
06/19	1,730	1,730	1,730	1,730	-1.14%	100	-	-0.8%
06/18	1,750	1,750	1,750	1,750	+1.45%	100	-	+0.17%
06/17	1,725	1,725	1,725	1,725	+0.88%	100	-	-1.37%
06/16	1,730	1,730	1,710	1,710	-1.16%	500	-	-2.51%
06/15	1,720	1,746	1,720	1,730	-1.7%	600	-	-1.54%
06/12	1,750	1,760	1,750	1,760	+2.8%	600	-	-0.06%
06/10	1,708	1,712	1,708	1,712	-2.06%	400	-	-2.89%
06/09	1,747	1,748	1,747	1,748	+0.06%	400	-	-1.08%
06/08	1,681	1,747	1,680	1,747	+1.81%	1,400	-	-1.3%
06/05	1,710	1,750	1,676	1,716	+0.76%	2,600	-	-3.27%
06/04	1,738	1,738	1,702	1,703	-2.01%	600	-	-4.38%
06/03	1,770	1,800	1,738	1,738	-1.81%	1,400	-	-2.85%
06/02	1,770	1,770	1,770	1,770	+1.09%	100	-	-1.45%
06/01	1,760	1,760	1,751	1,751	-0.23%	600	-	-2.88%
05/29	（IR情報）15:30 支配株主等に関する事項について
05/29	1,780	1,790	1,755	1,755	-0.17%	500	-	-3.2%
05/28	1,739	1,758	1,739	1,758	+0.4%	500	-	-3.46%
05/27	（IR情報）16:00 事業計画及び成長可能性に関する説明資料
05/27	1,731	1,751	1,731	1,751	+0.63%	800	-	-4.42%
05/26	1,740	1,741	1,740	1,740	-2.25%	1,400	-	-5.54%
05/25	1,788	1,788	1,780	1,780	+0.34%	800	-	-4.04%
05/22	1,750	1,774	1,750	1,774	+1.66%	1,500	-	-4.62%
05/21	1,733	1,745	1,733	1,745	+0.29%	1,600	-	-6.23%
05/20	1,755	1,755	1,740	1,740	-0.68%	2,000	-	-6.65%
05/19	1,752	1,752	1,751	1,752	+0.06%	1,300	-	-6.26%
05/18	1,758	1,790	1,749	1,751	-0.4%	2,800	-	-6.61%
05/15	1,765	1,765	1,680	1,758	-2.33%	1,900	-	-6.44%
05/14	1,810	1,810	1,800	1,800	-0.61%	1,000	-	-4.31%
05/13	1,817	1,820	1,811	1,811	-1.74%	1,100	-	-3.72%
05/12	1,815	1,843	1,815	1,843	+2.16%	1,000	-	-2.02%
05/11	1,820	1,820	1,804	1,804	-0.88%	400	-	-4.09%
05/08	1,820	1,820	1,820	1,820	0%	300	-	-3.29%
05/07	1,815	1,820	1,815	1,820	+0.5%	300	-	-3.24%
05/01	1,811	1,818	1,811	1,811	0%	500	-	-3.72%
04/30	1,830	1,830	1,810	1,811	-1.63%	1,200	-	-3.62%
04/28	1,865	1,865	1,841	1,841	-2.59%	900	-	-1.87%
04/27	1,891	1,891	1,861	1,890	-1.56%	1,000	-	+0.96%
04/24	（IR情報）17:30 取締役の退任に関するお知らせ
04/24	1,892	1,920	1,888	1,920	+1.05%	1,400	-	+2.73%
04/17	（IR情報）17:30 2026年2月期通期決算発表個人投資家向けオンライン会社説明会補足資料

フォルシア（304A）のイベントチャート

2026/04/24～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート