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
09/18	876	876	861	866	-0.69%	9,400	-	-0.46%
09/17	865	872	865	872	+1.16%	3,900	-	+0.23%
09/16	859	862	859	862	+0.35%	600	-	-0.92%
09/15	862	862	859	859	-0.35%	500	-	-1.38%
09/14	863	863	859	862	-0.12%	2,100	-	-1.03%
09/11	867	867	861	863	-0.46%	1,000	-	-0.92%
09/10	867	867	857	867	0%	2,500	-	-0.46%
09/09	866	867	862	867	+0.23%	2,600	-	-0.46%
09/08	864	865	862	865	+0.12%	2,200	-	-0.69%
09/07	869	869	864	864	-0.12%	2,100	-	-0.92%
09/04	868	868	865	865	-0.23%	1,400	-	-0.8%
09/03	868	868	865	867	0%	2,400	-	-0.69%
09/02	867	869	866	867	0%	2,400	-	-0.69%
09/01	870	870	867	867	-0.34%	1,500	-	-0.69%
08/31	870	872	867	870	-0.57%	4,000	-	-0.34%
08/28	865	877	865	875	-0.57%	12,100	-	+0.34%
08/27	880	881	877	880	-0.34%	15,000	-	+0.92%
08/26	880	885	879	883	+0.46%	12,900	-	+1.38%
08/25	879	879	878	879	+0.23%	3,200	-	+1.03%
08/24	875	879	875	877	+0.23%	5,300	-	+0.92%
08/21	876	876	874	875	0%	2,900	-	+0.69%
08/20	875	876	873	875	+0.11%	4,200	-	+0.69%
08/19	874	876	873	874	0%	3,500	-	+0.69%
08/18	876	876	874	874	-0.23%	3,400	-	+0.69%
08/17	876	879	872	876	+0.57%	5,200	-	+1.04%
08/14	872	875	870	871	-0.11%	4,100	-	+0.58%
08/13	871	873	870	872	+0.35%	2,200	-	+0.81%
08/12	868	872	868	869	+0.12%	3,200	-	+0.46%
08/10	868	870	865	868	+0.12%	3,200	-	+0.35%
08/07	862	867	860	867	+0.93%	2,400	-	+0.23%
08/06	873	874	859	859	-1.26%	11,400	-	-0.69%
08/05	873	874	870	870	-0.68%	2,800	-	+0.58%
08/04	872	877	872	876	+0.11%	4,600	-	+1.39%
08/03	876	876	872	875	-0.11%	3,400	-	+1.39%
07/31	879	879	875	876	+0.11%	2,600	-	+1.51%
07/30	870	877	869	875	+0.69%	6,300	-	+1.51%
07/29	865	870	865	869	+0.46%	4,000	-	+0.93%
07/28	865	867	865	865	0%	1,400	-	+0.58%
07/27	864	866	861	865	+0.7%	4,400	-	+0.7%
07/24	860	863	859	859	-0.12%	2,300	-	+0.12%
07/23	862	865	860	860	-0.12%	3,200	-	+0.23%
07/22	862	865	860	861	-0.46%	2,700	-	+0.47%
07/21	862	865	860	865	+0.58%	3,900	-	+1.05%
07/17	868	868	860	860	-1.15%	5,100	-	+0.58%
07/16	865	870	864	870	+0.69%	3,700	-	+1.87%
07/15	869	869	863	864	+0.12%	2,000	-	+1.29%
07/14	860	863	857	863	+0.47%	2,600	-	+1.29%
07/13	857	859	857	859	+0.23%	6,200	-	+0.94%
07/10	853	857	852	857	+0.23%	2,600	-	+0.82%
07/09	855	860	855	855	0%	1,800	-	+0.71%
07/08	865	865	855	855	-1.38%	7,400	-	+0.83%
07/07	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/07	869	870	863	867	0%	7,000	-	+2.36%
07/06	867	867	863	867	+0.46%	3,200	-	+2.6%
07/03	866	866	861	863	-0.35%	2,500	-	+2.25%
07/02	870	870	859	866	+1.76%	5,400	-	+2.73%
07/01	850	855	850	851	-0.58%	5,200	-	+1.19%
06/30	859	861	856	856	-0.35%	1,700	-	+1.78%
06/29	860	865	854	859	-0.69%	3,100	-	+2.38%
06/26	870	870	853	865	+1.17%	6,100	-	+3.22%
06/25	845	855	845	855	+1.06%	2,300	-	+2.15%
06/24	842	851	842	846	+0.36%	1,200	-	+1.2%
06/23	843	855	842	843	-0.82%	2,200	-	+0.84%
06/22	840	850	840	850	+0.59%	4,100	-	+1.67%
06/19	874	874	845	845	-0.24%	13,000	-	+1.08%
06/18	837	847	837	847	+0.83%	6,200	-	+1.32%
06/17	837	844	837	840	+0.12%	2,800	-	+0.6%
06/16	838	839	838	839	+0.12%	1,300	-	+0.36%
06/15	840	843	838	838	-0.24%	3,700	-	+0.24%
06/12	849	849	840	840	+0.12%	2,600	-	+0.48%
06/11	837	839	835	839	+0.6%	1,600	-	+0.36%
06/10	837	837	831	834	-0.24%	1,400	-	-0.24%
06/09	832	836	831	836	-0.12%	2,200	-	0%
06/08	830	837	830	837	+0.84%	2,000	-	+0.12%
06/05	830	830	830	830	0%	400	-	-0.84%
06/04	833	838	830	830	-0.12%	600	-	-0.95%
06/03	834	834	826	831	+0.48%	1,600	-	-0.95%
06/02	828	839	827	827	-0.12%	1,800	-	-1.43%
06/01	835	840	828	828	-0.6%	5,200	-	-1.55%
05/29	840	840	832	833	+0.24%	1,700	-	-1.07%
05/28	834	834	830	831	-0.36%	2,200	-	-1.54%
05/27	838	838	823	834	+1.21%	4,200	-	-1.42%
05/26	820	827	820	824	+0.49%	2,500	-	-2.72%
05/25	843	843	819	820	-2.15%	18,400	-	-3.53%
05/22	843	843	830	838	-0.59%	5,000	-	-1.64%
05/21	842	846	838	843	+0.12%	2,200	-	-1.17%
05/20	850	850	842	842	-0.59%	5,300	-	-1.41%
05/19	845	847	842	847	+0.59%	2,000	-	-1.05%
05/18	842	842	838	842	0%	5,200	-	-1.75%
05/15	842	849	842	842	0%	2,700	-	-1.98%
05/14	845	848	842	842	-0.36%	2,700	-	-2.21%
05/13	846	849	844	845	+0.36%	1,600	-	-1.97%
05/12	844	849	842	842	-0.24%	2,000	-	-2.43%
05/11	839	844	839	844	+0.6%	1,500	-	-2.31%
05/08	832	840	832	839	+0.84%	4,000	-	-3.01%
05/07	839	841	823	832	+0.24%	10,700	-	-4.04%
05/01	851	852	830	830	-2.35%	16,000	-	-4.49%
04/30	853	855	850	850	-0.35%	4,300	-	-2.41%
04/28	855	856	853	853	-0.23%	2,200	-	-2.18%
04/27	853	859	850	855	+0.35%	6,600	-	-2.06%
04/24	（IR情報）15:30 剰余金の配当に関するお知らせ
04/24	856	873	848	852	+0.59%	4,800	-	-2.41%

フェリシモ（3396）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート