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
09/17	2,728	2,820	2,710	2,780	+2.13%	21,500	-	0%
09/16	2,742	2,750	2,715	2,722	-0.73%	4,600	-	-2.23%
09/15	2,720	2,750	2,687	2,742	+1.29%	8,500	-	-1.4%
09/14	2,605	2,714	2,586	2,707	+4.56%	15,400	-	-2.7%
09/11	2,626	2,626	2,570	2,589	-1.93%	17,500	-	-6.94%
09/10	2,667	2,670	2,611	2,640	-1.01%	7,300	-	-5.24%
09/09	2,650	2,742	2,610	2,667	+0.26%	18,100	-	-4.41%
09/08	2,710	2,710	2,650	2,660	-1.63%	7,400	-	-4.8%
09/07	2,715	2,715	2,650	2,704	-0.73%	13,500	-	-3.32%
09/04	2,729	2,755	2,720	2,724	-0.26%	7,900	-	-2.61%
09/03	2,740	2,784	2,731	2,731	-0.33%	10,300	-	-2.32%
09/02	2,764	2,764	2,720	2,740	0%	9,600	-	-1.86%
09/01	2,795	2,795	2,740	2,740	-1.97%	13,600	-	-1.62%
08/31	2,801	2,801	2,751	2,795	-0.92%	14,300	-	+0.5%
08/28	2,850	2,855	2,782	2,821	-1.05%	12,600	-	+1.69%
08/27	2,899	2,899	2,848	2,851	-1.66%	9,700	-	+3.15%
08/26	2,897	2,899	2,876	2,899	+0.07%	5,700	-	+5.38%
08/25	2,884	2,897	2,843	2,897	-0.07%	11,100	-	+5.77%
08/24	2,900	2,906	2,881	2,899	+0.98%	17,900	-	+6.31%
08/21	2,900	2,917	2,840	2,871	-1%	8,500	-	+5.51%
08/20	2,793	2,905	2,793	2,900	+3.83%	13,400	-	+6.85%
08/19	2,768	2,821	2,745	2,793	-0.75%	12,200	-	+3.18%
08/18	2,900	2,900	2,792	2,814	-2.97%	10,200	-	+4.18%
08/17	2,953	2,985	2,853	2,900	-0.1%	13,900	-	+7.53%
08/14	2,917	3,045	2,853	2,903	+0.14%	31,100	-	+8%
08/13	2,680	2,899	2,590	2,899	+9.35%	67,600	-	+8.25%
08/12	（IR情報）14:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/12	2,748	2,801	2,530	2,651	-3.49%	125,200	-	-0.82%
08/10	2,736	2,777	2,724	2,747	+1.22%	9,300	-	+2.58%
08/07	2,700	2,719	2,686	2,714	+0.52%	8,700	-	+1.23%
08/06	2,703	2,705	2,621	2,700	-0.66%	8,100	-	+0.6%
08/05	2,769	2,770	2,703	2,718	-1.98%	10,600	-	+1.04%
08/04	2,714	2,774	2,705	2,773	+1.09%	8,400	-	+3.01%
08/03	2,695	2,786	2,650	2,743	+1.78%	11,500	-	+2.05%
07/31	2,741	2,780	2,695	2,695	-0.66%	10,700	-	+0.41%
07/30	2,657	2,736	2,657	2,713	+3.08%	13,100	-	+1.23%
07/29	2,591	2,653	2,570	2,632	+2.77%	14,000	-	-1.5%
07/28	2,619	2,619	2,561	2,561	-2.77%	5,400	-	-3.94%
07/27	2,643	2,678	2,585	2,634	+0.27%	8,300	-	-1.09%
07/24	2,543	2,634	2,510	2,627	+2.66%	11,900	-	-1.13%
07/23	2,505	2,569	2,500	2,559	+0.59%	9,800	-	-3.54%
07/22	2,580	2,583	2,500	2,544	-1.85%	15,500	-	-4%
07/21	2,630	2,647	2,558	2,592	-0.46%	9,800	-	-2%
07/17	2,720	2,724	2,552	2,604	-4.48%	25,200	-	-1.25%
07/16	2,716	2,750	2,700	2,726	+0.96%	11,000	-	+3.81%
07/15	2,747	2,747	2,680	2,700	-1.35%	5,000	-	+3.49%
07/14	2,631	2,754	2,580	2,737	+3.48%	11,000	-	+5.59%
07/13	2,718	2,718	2,645	2,645	-1.93%	7,200	-	+2.76%
07/10	2,678	2,728	2,636	2,697	+0.48%	11,700	-	+5.39%
07/09	2,652	2,736	2,650	2,684	+1.24%	11,900	-	+5.5%
07/08	2,774	2,775	2,651	2,651	-4.47%	20,100	-	+4.91%
07/07	2,776	2,824	2,743	2,775	-0.04%	17,100	-	+10.47%
07/06	2,817	2,818	2,745	2,776	-1.49%	10,600	-	+11.31%
07/03	2,780	2,820	2,732	2,818	+1.11%	10,900	-	+13.77%
07/02	2,921	2,980	2,718	2,787	-2.93%	41,600	-	+13.29%
07/01	2,765	2,895	2,716	2,871	+4.25%	18,900	-	+17.52%
06/30	2,694	2,770	2,626	2,754	+2.99%	9,000	-	+13.75%
06/29	2,680	2,744	2,670	2,674	+0.98%	15,800	-	+11.23%
06/26	2,646	2,648	2,515	2,648	+2%	15,600	-	+10.66%
06/25	2,543	2,620	2,504	2,596	+4.01%	11,600	-	+8.98%
06/24	2,520	2,563	2,496	2,496	+0.48%	9,300	-	+5.23%
06/23	2,532	2,532	2,440	2,484	-0.6%	6,400	-	+4.99%
06/22	2,480	2,510	2,455	2,499	+0.77%	5,000	-	+5.8%
06/19	2,537	2,537	2,431	2,480	-1.98%	7,000	-	+4.95%
06/18	2,476	2,555	2,459	2,530	+2.18%	13,800	-	+6.98%
06/17	2,450	2,500	2,450	2,476	+1.89%	6,900	-	+4.92%
06/16	2,401	2,430	2,371	2,430	+2.32%	7,800	-	+3.23%
06/15	2,335	2,403	2,335	2,375	+1.71%	8,600	-	+1.19%
06/12	2,297	2,411	2,285	2,335	+1.43%	12,100	-	-0.13%
06/11	2,287	2,302	2,260	2,302	+0.61%	3,300	-	-1.2%
06/10	2,320	2,320	2,225	2,288	0%	8,800	-	-1.46%
06/09	2,271	2,307	2,255	2,288	+0.79%	3,700	-	-1.12%
06/08	2,261	2,296	2,247	2,270	-1.35%	9,800	-	-1.52%
06/05	2,265	2,333	2,265	2,301	+1.1%	5,500	-	0%
06/04	2,250	2,308	2,201	2,276	-0.18%	12,100	-	-0.96%
06/03	2,317	2,317	2,261	2,280	-1.6%	10,400	-	-0.74%
06/02	2,365	2,365	2,271	2,317	-1.36%	8,100	-	+1.05%
06/01	2,389	2,401	2,341	2,349	-1.67%	14,200	-	+2.49%
05/29	2,400	2,423	2,356	2,389	+1.36%	7,300	-	+4.37%
05/28	2,320	2,388	2,285	2,357	+0.6%	8,800	-	+3.2%
05/27	2,350	2,351	2,280	2,343	+0.64%	12,700	-	+2.85%
05/26	2,428	2,429	2,302	2,328	-2.59%	7,600	-	+2.6%
05/25	2,400	2,410	2,356	2,390	+0.76%	6,400	-	+5.8%
05/22	2,350	2,416	2,350	2,372	+0.94%	5,200	-	+5.56%
05/21	2,355	2,393	2,268	2,350	+0.56%	20,500	-	+5.29%
05/20	2,378	2,417	2,337	2,337	-1.72%	11,800	-	+5.37%
05/19	2,544	2,544	2,371	2,378	-6.53%	17,000	-	+7.85%
05/18	2,520	2,545	2,429	2,544	+0.95%	27,500	-	+16.06%
05/15	2,395	2,535	2,370	2,520	+5.13%	34,700	-	+16.18%
05/14	2,395	2,446	2,321	2,397	+2.22%	44,200	-	+11.64%
05/13	（IR情報）14:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/13	（IR情報）14:00 2026年9月期第2四半期(中間期)の業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ
05/13	2,254	2,414	2,180	2,345	+5.06%	64,700	-	+10.09%
05/12	2,190	2,232	2,175	2,232	+2.86%	12,400	-	+5.58%
05/11	2,123	2,187	2,123	2,170	+2.21%	6,300	-	+3.09%
05/08	2,100	2,140	2,075	2,123	+1.29%	14,700	-	+1.34%
05/07	2,100	2,116	2,080	2,096	+0.38%	12,600	-	+0.34%
05/01	2,085	2,112	2,070	2,088	+0.14%	7,500	-	0%
04/30	2,150	2,163	2,068	2,085	-3.11%	16,600	-	0%
04/28	2,227	2,239	2,142	2,152	-3.37%	14,500	-	+3.31%
04/27	2,280	2,289	2,227	2,227	-0.8%	9,000	-	+7.22%
04/24	2,250	2,281	2,200	2,245	+2.05%	11,600	-	+8.66%
04/23	2,261	2,279	2,161	2,200	-3.21%	18,400	-	+6.95%

日本ファルコム（3723）のイベントチャート

2026/04/23～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート