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
08/27	2,899	2,899	2,848	2,851	-1.66%	9,700	293億828万	+3.15%
08/26	2,897	2,899	2,876	2,899	+0.07%	5,700	298億172万	+5.38%
08/25	2,884	2,897	2,843	2,897	-0.07%	11,100	297億8116万	+5.77%
08/24	2,900	2,906	2,881	2,899	+0.98%	17,900	298億172万	+6.31%
08/21	2,900	2,917	2,840	2,871	-1%	8,500	295億1388万	+5.51%
08/20	2,793	2,905	2,793	2,900	+3.83%	13,400	298億1200万	+6.85%
08/19	2,768	2,821	2,745	2,793	-0.75%	12,200	287億1204万	+3.18%
08/18	2,900	2,900	2,792	2,814	-2.97%	10,200	289億2792万	+4.18%
08/17	2,953	2,985	2,853	2,900	-0.1%	13,900	298億1200万	+7.53%
08/14	2,917	3,045	2,853	2,903	+0.14%	31,100	298億4284万	+8%
08/13	2,680	2,899	2,590	2,899	+9.35%	67,600	298億172万	+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	272億5228万	-0.82%
08/10	2,736	2,777	2,724	2,747	+1.22%	9,300	282億3916万	+2.58%
08/07	2,700	2,719	2,686	2,714	+0.52%	8,700	278億9992万	+1.23%
08/06	2,703	2,705	2,621	2,700	-0.66%	8,100	277億5600万	+0.6%
08/05	2,769	2,770	2,703	2,718	-1.98%	10,600	279億4104万	+1.04%
08/04	2,714	2,774	2,705	2,773	+1.09%	8,400	285億644万	+3.01%
08/03	2,695	2,786	2,650	2,743	+1.78%	11,500	281億9804万	+2.05%
07/31	2,741	2,780	2,695	2,695	-0.66%	10,700	277億460万	+0.41%
07/30	2,657	2,736	2,657	2,713	+3.08%	13,100	278億8964万	+1.23%
07/29	2,591	2,653	2,570	2,632	+2.77%	14,000	270億5696万	-1.5%
07/28	2,619	2,619	2,561	2,561	-2.77%	5,400	263億2708万	-3.94%
07/27	2,643	2,678	2,585	2,634	+0.27%	8,300	270億7752万	-1.09%
07/24	2,543	2,634	2,510	2,627	+2.66%	11,900	270億556万	-1.13%
07/23	2,505	2,569	2,500	2,559	+0.59%	9,800	263億652万	-3.54%
07/22	2,580	2,583	2,500	2,544	-1.85%	15,500	261億5232万	-4%
07/21	2,630	2,647	2,558	2,592	-0.46%	9,800	266億4576万	-2%
07/17	2,720	2,724	2,552	2,604	-4.48%	25,200	267億6912万	-1.25%
07/16	2,716	2,750	2,700	2,726	+0.96%	11,000	280億2328万	+3.81%
07/15	2,747	2,747	2,680	2,700	-1.35%	5,000	277億5600万	+3.49%
07/14	2,631	2,754	2,580	2,737	+3.48%	11,000	281億3636万	+5.59%
07/13	2,718	2,718	2,645	2,645	-1.93%	7,200	271億9060万	+2.76%
07/10	2,678	2,728	2,636	2,697	+0.48%	11,700	277億2516万	+5.39%
07/09	2,652	2,736	2,650	2,684	+1.24%	11,900	275億9152万	+5.5%
07/08	2,774	2,775	2,651	2,651	-4.47%	20,100	272億5228万	+4.91%
07/07	2,776	2,824	2,743	2,775	-0.04%	17,100	285億2700万	+10.47%
07/06	2,817	2,818	2,745	2,776	-1.49%	10,600	285億3728万	+11.31%
07/03	2,780	2,820	2,732	2,818	+1.11%	10,900	289億6904万	+13.77%
07/02	2,921	2,980	2,718	2,787	-2.93%	41,600	286億5036万	+13.29%
07/01	2,765	2,895	2,716	2,871	+4.25%	18,900	295億1388万	+17.52%
06/30	2,694	2,770	2,626	2,754	+2.99%	9,000	283億1112万	+13.75%
06/29	2,680	2,744	2,670	2,674	+0.98%	15,800	274億8872万	+11.23%
06/26	2,646	2,648	2,515	2,648	+2%	15,600	272億2144万	+10.66%
06/25	2,543	2,620	2,504	2,596	+4.01%	11,600	266億8688万	+8.98%
06/24	2,520	2,563	2,496	2,496	+0.48%	9,300	256億5888万	+5.23%
06/23	2,532	2,532	2,440	2,484	-0.6%	6,400	255億3552万	+4.99%
06/22	2,480	2,510	2,455	2,499	+0.77%	5,000	256億8972万	+5.8%
06/19	2,537	2,537	2,431	2,480	-1.98%	7,000	254億9440万	+4.95%
06/18	2,476	2,555	2,459	2,530	+2.18%	13,800	260億840万	+6.98%
06/17	2,450	2,500	2,450	2,476	+1.89%	6,900	254億5328万	+4.92%
06/16	2,401	2,430	2,371	2,430	+2.32%	7,800	249億8040万	+3.23%
06/15	2,335	2,403	2,335	2,375	+1.71%	8,600	244億1500万	+1.19%
06/12	2,297	2,411	2,285	2,335	+1.43%	12,100	240億380万	-0.13%
06/11	2,287	2,302	2,260	2,302	+0.61%	3,300	236億6456万	-1.2%
06/10	2,320	2,320	2,225	2,288	0%	8,800	235億2064万	-1.46%
06/09	2,271	2,307	2,255	2,288	+0.79%	3,700	235億2064万	-1.12%
06/08	2,261	2,296	2,247	2,270	-1.35%	9,800	233億3560万	-1.52%
06/05	2,265	2,333	2,265	2,301	+1.1%	5,500	236億5428万	0%
06/04	2,250	2,308	2,201	2,276	-0.18%	12,100	233億9728万	-0.96%
06/03	2,317	2,317	2,261	2,280	-1.6%	10,400	234億3840万	-0.74%
06/02	2,365	2,365	2,271	2,317	-1.36%	8,100	238億1876万	+1.05%
06/01	2,389	2,401	2,341	2,349	-1.67%	14,200	241億4772万	+2.49%
05/29	2,400	2,423	2,356	2,389	+1.36%	7,300	245億5892万	+4.37%
05/28	2,320	2,388	2,285	2,357	+0.6%	8,800	242億2996万	+3.2%
05/27	2,350	2,351	2,280	2,343	+0.64%	12,700	240億8604万	+2.85%
05/26	2,428	2,429	2,302	2,328	-2.59%	7,600	239億3184万	+2.6%
05/25	2,400	2,410	2,356	2,390	+0.76%	6,400	245億6920万	+5.8%
05/22	2,350	2,416	2,350	2,372	+0.94%	5,200	243億8416万	+5.56%
05/21	2,355	2,393	2,268	2,350	+0.56%	20,500	241億5800万	+5.29%
05/20	2,378	2,417	2,337	2,337	-1.72%	11,800	240億2436万	+5.37%
05/19	2,544	2,544	2,371	2,378	-6.53%	17,000	244億4584万	+7.85%
05/18	2,520	2,545	2,429	2,544	+0.95%	27,500	261億5232万	+16.06%
05/15	2,395	2,535	2,370	2,520	+5.13%	34,700	259億560万	+16.18%
05/14	2,395	2,446	2,321	2,397	+2.22%	44,200	246億4116万	+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	241億660万	+10.09%
05/12	2,190	2,232	2,175	2,232	+2.86%	12,400	229億4496万	+5.58%
05/11	2,123	2,187	2,123	2,170	+2.21%	6,300	223億760万	+3.09%
05/08	2,100	2,140	2,075	2,123	+1.29%	14,700	218億2444万	+1.34%
05/07	2,100	2,116	2,080	2,096	+0.38%	12,600	215億4688万	+0.34%
05/01	2,085	2,112	2,070	2,088	+0.14%	7,500	214億6464万	0%
04/30	2,150	2,163	2,068	2,085	-3.11%	16,600	214億3380万	0%
04/28	2,227	2,239	2,142	2,152	-3.37%	14,500	221億2256万	+3.31%
04/27	2,280	2,289	2,227	2,227	-0.8%	9,000	228億9356万	+7.22%
04/24	2,250	2,281	2,200	2,245	+2.05%	11,600	230億7860万	+8.66%
04/23	2,261	2,279	2,161	2,200	-3.21%	18,400	226億1600万	+6.95%
04/22	2,325	2,347	2,250	2,273	-0.7%	9,900	233億6644万	+10.61%
04/21	2,257	2,332	2,228	2,289	+1.51%	12,600	235億3092万	+11.6%
04/20	2,251	2,269	2,190	2,255	+2.45%	10,000	231億8140万	+10.22%
04/17	2,125	2,211	2,112	2,201	+3.58%	17,000	226億2628万	+7.58%
04/16	2,128	2,151	2,101	2,125	+2.11%	8,700	218億4500万	+3.71%
04/15	2,082	2,099	2,056	2,081	0%	10,500	213億9268万	+1.17%
04/14	2,002	2,081	2,002	2,081	+4.15%	10,600	213億9268万	+0.58%
04/13	2,030	2,037	1,998	1,998	-0.55%	6,900	205億3944万	-3.8%
04/10	2,030	2,030	1,999	2,009	+0.45%	6,700	206億5252万	-3.97%
04/09	2,043	2,061	2,000	2,000	-3.01%	6,300	205億6000万	-5.21%
04/08	2,039	2,062	1,998	2,062	+5.26%	13,000	211億9736万	-2.92%
04/07	1,992	2,015	1,959	1,959	-1.61%	10,700	201億3852万	-8.29%
04/06	1,980	1,991	1,935	1,991	+1.01%	9,700	204億6748万	-7.74%
04/03	1,948	1,980	1,948	1,971	+1.18%	4,900	202億6188万	-9.84%
04/02	2,022	2,022	1,947	1,948	-2.36%	9,300	200億2544万	-11.78%

日本ファルコム（3723）のイベントチャート

2026/04/02～2026/08/27

イベント情報＆株価推移

開示資料

決算

株式

チャート