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	899	899	883	883	-1.23%	500	-	-1.78%
10/01	898	901	894	894	-0.45%	2,300	-	-0.56%
09/30	891	898	891	898	+1.58%	15,300	-	-0.11%
09/29	893	893	870	884	-3.91%	13,500	-	-1.67%
09/28	918	940	916	920	+0.22%	10,600	-	+2.45%
09/25	917	922	917	918	+0.11%	9,400	-	+2.34%
09/24	10:00 東京証券取引所スタンダード市場への市場区分変更に関するお知らせ
09/24	923	923	912	917	+0.66%	3,900	-	+2.34%
09/18	915	929	911	911	0%	8,000	-	+1.79%
09/17	925	932	911	911	-0.55%	3,800	-	+1.9%
09/16	910	916	903	916	+1.33%	1,800	-	+2.58%
09/15	905	914	904	904	0%	2,600	-	+1.35%
09/14	16:00 東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ
09/14	898	904	898	904	+0.22%	1,200	-	+1.35%
09/11	892	902	890	902	+1.12%	3,600	-	+1.23%
09/10	907	908	892	892	-1.11%	3,900	-	+0.22%
09/09	901	902	901	902	+0.11%	400	-	+1.46%
09/08	910	910	901	901	-0.77%	2,000	-	+1.46%
09/07	899	908	899	908	+1.11%	5,800	-	+2.37%
09/04	898	900	897	898	+0.11%	4,100	-	+1.35%
09/03	895	904	894	897	+0.56%	6,200	-	+1.36%
09/02	887	895	887	892	-0.11%	1,200	-	+0.9%
09/01	885	894	885	893	+0.9%	5,600	-	+1.13%
08/31	885	885	884	885	0%	2,600	-	+0.34%
08/28	885	885	884	885	+0.11%	3,100	-	+0.45%
08/27	885	885	884	884	+0.11%	3,200	-	+0.45%
08/26	885	885	881	883	-0.23%	800	-	+0.46%
08/25	884	885	881	885	+0.23%	2,000	-	+0.8%
08/24	887	887	880	883	-0.56%	15,000	-	+0.68%
08/21	879	889	879	888	+0.91%	1,900	-	+1.37%
08/20	893	893	861	880	-1.23%	11,300	-	+0.46%
08/19	891	893	886	891	+0.34%	1,700	-	+1.83%
08/18	892	896	888	888	-0.45%	3,300	-	+1.72%
08/17	888	892	882	892	+0.45%	7,100	-	+2.29%
08/14	884	888	873	888	+0.45%	1,900	-	+2.07%
08/13	898	898	884	884	-1.56%	1,800	-	+1.73%
08/12	892	898	892	898	+0.11%	1,500	-	+3.58%
08/10	890	897	890	897	+1.59%	4,800	-	+3.7%
08/07	880	888	880	883	+0.57%	3,900	-	+2.32%
08/06	15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/06	870	878	869	878	+1.39%	1,600	-	+1.97%
08/05	873	873	866	866	-1.14%	1,600	-	+0.81%
08/04	880	880	876	876	-0.45%	900	-	+2.1%
08/03	868	880	867	880	+1.15%	700	-	+2.8%
07/31	874	879	870	870	-0.46%	4,100	-	+1.87%
07/30	880	880	874	874	-0.68%	2,200	-	+2.46%
07/29	874	880	874	880	+1.73%	1,700	-	+3.41%
07/28	873	873	862	865	-0.46%	3,400	-	+1.88%
07/27	864	878	859	869	+1.05%	8,800	-	+2.48%
07/24	860	860	849	860	0%	4,000	-	+1.53%
07/23	855	860	855	860	+0.47%	1,000	-	+1.65%
07/22	855	864	855	856	+0.12%	500	-	+1.3%
07/21	871	871	855	855	-1.72%	7,400	-	+1.42%
07/17	872	883	866	870	+0.93%	3,800	-	+3.33%
07/16	871	872	858	862	-0.69%	1,900	-	+2.62%
07/15	858	879	858	868	+1.28%	4,300	-	+3.58%
07/14	858	859	856	857	0%	1,200	-	+2.76%
07/13	857	857	849	857	0%	1,600	-	+3.25%
07/10	848	857	848	857	+0.82%	4,300	-	+3.63%
07/09	841	850	841	850	+1.07%	2,900	-	+3.16%
07/08	842	842	840	841	-0.36%	1,300	-	+2.44%
07/07	849	857	844	844	-0.12%	2,400	-	+3.05%
07/06	849	849	839	845	-0.47%	2,800	-	+3.43%
07/03	839	849	839	849	+1.8%	4,500	-	+4.17%
07/02	835	840	833	834	+0.24%	2,000	-	+2.58%
07/01	831	832	830	832	-0.36%	2,800	-	+2.46%
06/30	838	838	830	835	+0.6%	400	-	+2.96%
06/29	15:00 事業計画及び成長可能性に関する事項
06/29	15:00 支配株主等に関する事項について
06/29	835	835	826	830	-0.48%	2,400	-	+2.6%
06/26	15:00 (訂正・数値データ訂正)2026年3月期決算短信[日本基準](非連結)の一部訂正について
06/26	828	834	827	834	+0.48%	1,900	-	+3.22%
06/25	835	835	826	830	-0.6%	1,800	-	+2.85%
06/24	825	835	825	835	+1.21%	1,500	-	+3.6%
06/23	838	838	825	825	-1.55%	2,500	-	+2.61%
06/22	839	840	838	838	-0.36%	3,900	-	+4.49%
06/19	836	841	825	841	+0.48%	7,500	-	+5.13%
06/18	833	845	828	837	+0.24%	9,000	-	+4.89%
06/17	825	835	825	835	+1.21%	3,100	-	+4.77%
06/16	822	832	807	825	+0.36%	4,400	-	+3.77%
06/15	830	835	815	822	-0.6%	13,800	-	+3.66%
06/12	815	852	815	827	+2.86%	21,300	-	+4.42%
06/11	15:00 上場10周年記念優待の実施及び株主優待の一部内容変更(優待品目の追加)に関するお知らせ
06/11	763	882	763	804	+5.37%	61,800	-	+1.9%
06/10	766	772	763	763	-0.39%	3,300	-	-3.17%
06/09	772	773	766	766	-0.65%	2,400	-	-3.04%
06/08	779	779	770	771	-1.28%	2,000	-	-2.41%
06/05	779	781	779	781	-0.64%	200	-	-1.14%
06/03	781	786	779	786	-0.13%	1,700	-	-0.63%
06/02	798	798	786	787	-0.51%	800	-	-0.63%
06/01	800	800	791	791	-1%	1,000	-	-0.25%
05/29	810	810	799	799	-0.13%	800	-	+0.63%
05/28	15:00 2026年3月期決算説明資料
05/28	810	810	799	800	-0.5%	900	-	+0.63%
05/27	818	818	803	804	-0.12%	1,300	-	+1.01%
05/26	808	808	801	805	+0.5%	400	-	+1%
05/25	807	807	801	801	-0.25%	2,400	-	+0.38%
05/22	802	804	801	803	-0.74%	1,400	-	+0.63%
05/21	15:00 役員の異動に関するお知らせ
05/21	788	829	788	809	+3.32%	3,500	-	+1.25%
05/20	789	790	783	783	-0.89%	2,300	-	-2.13%
05/19	796	797	790	790	+0.38%	2,200	-	-1.5%
05/18	799	799	787	787	-0.25%	4,000	-	-1.99%
05/15	784	789	784	789	+0.77%	2,400	-	-1.99%
05/14	15:00 取締役会の実効性評価の結果の概要に関するお知らせ
05/14	15:00 2026年3月期決算短信〔日本基準〕(非連結)
05/14	799	811	783	783	-3.45%	3,900	-	-2.97%
05/13	779	811	778	811	+4.11%	4,200	-	+0.25%
05/12	785	785	779	779	-0.76%	1,600	-	-3.83%
05/11	787	790	781	785	-0.25%	3,500	-	-3.33%
05/08	773	787	773	787	+1.81%	900	-	-3.2%

フォーライフ（3477）のIR情報・決算資料

2026/05/08～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート