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
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	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	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%
04/01	1,941	2,016	1,941	1,995	+3.48%	9,600	205億860万	-10.3%
03/31	1,955	1,983	1,928	1,928	-2.18%	6,500	198億1984万	-13.7%
03/30	1,975	1,999	1,955	1,971	-5.01%	12,400	202億6188万	-12.32%
03/27	2,030	2,075	2,030	2,075	+3.54%	4,200	213億3100万	-8.15%
03/26	2,027	2,051	1,995	2,004	-1.81%	10,200	206億112万	-11.52%
03/25	2,042	2,072	2,028	2,041	+2.05%	10,400	209億8148万	-10.09%
03/24	1,998	2,033	1,988	2,000	+2.56%	15,300	205億6000万	-12.05%
03/23	1,970	1,976	1,919	1,950	-3.47%	25,800	200億4600万	-14.02%
03/19	2,094	2,097	2,020	2,020	-5.78%	20,600	207億6560万	-10.82%
03/18	2,157	2,174	2,100	2,144	-1.74%	17,200	220億4032万	-4.92%
03/17	2,158	2,196	2,065	2,182	+1.11%	18,900	224億3096万	-2.59%
03/16	2,200	2,244	2,132	2,158	-3.96%	42,600	221億8424万	-2.92%
03/13	2,224	2,303	2,224	2,247	-1.19%	23,400	230億9916万	+1.77%
03/12	2,297	2,304	2,259	2,274	-3.11%	8,300	233億7672万	+3.88%
03/11	2,400	2,410	2,287	2,347	-1.26%	32,600	241億2716万	+8.36%
03/10	2,340	2,386	2,302	2,377	+4.62%	16,000	244億3556万	+11.18%
03/09	2,213	2,293	2,186	2,272	-3.85%	25,100	233億5616万	+7.83%
03/06	2,443	2,488	2,336	2,363	-4.49%	15,600	242億9164万	+13.5%
03/05	2,349	2,498	2,326	2,474	+5.32%	17,900	254億3272万	+20.51%
03/04	2,330	2,471	2,223	2,349	-0.8%	38,300	241億4772万	+16.29%
03/03	2,503	2,503	2,301	2,368	-5.39%	20,100	243億4304万	+18.99%
03/02	2,543	2,565	2,382	2,503	-6.67%	56,700	257億3084万	+27.7%
02/27	2,540	2,682	2,490	2,682	+5.92%	28,000	275億7096万	+39.25%
02/26	2,342	2,547	2,342	2,532	+7.79%	55,100	260億2896万	+34.32%
02/25	2,271	2,383	2,230	2,349	+5.29%	14,200	241億4772万	+27.04%
02/24	2,299	2,300	2,110	2,231	-2.96%	26,100	229億3468万	+22.38%
02/20	2,233	2,299	2,233	2,299	+3.14%	5,700	236億3372万	+27.72%
02/19	2,221	2,247	2,200	2,229	+0.36%	7,300	229億1412万	+25.58%
02/18	2,148	2,221	2,140	2,221	+3.93%	35,600	228億3188万	+26.84%
02/17	2,125	2,171	2,078	2,137	-0.6%	16,900	219億6836万	+23.6%
02/13	14:00 2026年9月期第2四半期(中間期)業績予想の修正に関するお知らせ
02/13	14:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結)

日本ファルコム（3723）のIR情報・決算資料

2026/02/17～2026/07/14

IR情報＆株価推移

開示資料

決算

株式

チャート