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
10/23	311	312	302	305	-2.87%	24,900	-	-11.59%
10/22	317	320	313	314	-1.26%	19,500	-	-10.03%
10/21	320	320	318	318	0%	12,600	-	-9.66%
10/20	320	320	315	318	-0.63%	14,400	-	-10.42%
10/19	320	323	320	320	-0.93%	10,600	-	-10.86%
10/16	321	325	320	323	+0.31%	27,500	-	-10.77%
10/15	325	326	322	322	-1.83%	13,300	-	-11.78%
10/14	333	333	327	328	-1.5%	17,100	-	-10.87%
10/13	335	336	331	333	-0.6%	16,100	-	-10.24%
10/09	335	337	334	335	-0.3%	19,300	-	-10.43%
10/08	335	339	335	336	-0.3%	13,200	-	-10.88%
10/07	336	339	335	337	+0.6%	20,500	-	-11.32%
10/06	336	341	335	335	0%	31,700	-	-12.3%
10/05	337	339	335	335	-0.3%	10,700	-	-12.99%
10/02	337	342	336	336	0%	12,400	-	-13.4%
10/01	338	342	336	336	0%	25,900	-	-14.07%
09/30	336	338	335	336	-0.59%	18,200	-	-14.5%
09/29	349	349	334	338	-8.4%	89,600	-	-14.65%
09/28	382	382	367	369	-2.89%	89,100	-	-7.52%
09/25	385	388	380	380	-1.3%	36,800	-	-5%
09/24	392	395	385	385	-1.53%	33,100	-	-3.99%
09/18	396	397	389	391	-1.26%	29,200	-	-2.74%
09/17	399	401	395	396	-0.5%	32,800	-	-1.74%
09/16	400	400	397	398	-0.25%	17,300	-	-1.24%
09/15	401	402	397	399	0%	25,000	-	-1.24%
09/14	401	401	399	399	-0.25%	24,100	-	-1.24%
09/11	400	401	399	400	0%	12,400	-	-0.99%
09/10	402	402	400	400	-0.5%	4,100	-	-0.74%
09/09	400	403	400	402	-0.25%	6,400	-	-0.25%
09/08	402	404	399	403	+0.25%	13,600	-	0%
09/07	402	402	399	402	+0.5%	11,800	-	-0.25%
09/04	400	402	397	400	-0.74%	18,300	-	-0.5%
09/03	399	404	399	403	-0.25%	14,200	-	+0.5%
09/02	404	405	400	404	0%	18,600	-	+1%
09/01	404	405	402	404	-0.49%	13,700	-	+1.51%
08/31	403	406	400	406	+0.74%	17,300	-	+2.27%
08/28	403	403	398	403	0%	17,600	-	+2.03%
08/27	405	406	398	403	-0.49%	36,800	-	+2.28%
08/26	405	405	403	405	0%	7,400	-	+3.32%
08/25	405	405	402	405	+0.75%	10,200	-	+3.85%
08/24	（IR情報）16:00 DENBA Healthを活用した企業向け睡眠改善プログラム（福利厚生）開始に関するお知らせ
08/24	405	405	402	402	-0.74%	9,200	-	+3.61%
08/21	406	406	402	405	0%	7,300	-	+4.65%
08/20	401	410	401	405	0%	8,100	-	+5.19%
08/19	407	407	402	405	-0.49%	7,400	-	+5.47%
08/18	407	407	402	407	0%	8,600	-	+6.54%
08/17	400	410	400	407	-0.73%	22,000	-	+6.82%
08/14	（IR情報）16:00 2026年9月期第3四半期決算説明資料
08/14	（IR情報）16:00 2026年9月期通期連結業績予想の修正に関するお知らせ
08/14	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	410	410	399	410	0%	26,000	-	+8.18%
08/13	406	411	405	410	+1.23%	10,900	-	+8.75%
08/12	403	406	401	405	+1.25%	13,600	-	+7.71%
08/10	395	403	395	400	+1.27%	16,000	-	+6.95%
08/07	392	396	392	395	+0.77%	4,400	-	+5.9%
08/06	391	398	390	392	-1.01%	11,400	-	+5.95%
08/05	392	396	390	396	+0.76%	11,200	-	+7.61%
08/04	397	400	393	393	-1.01%	11,300	-	+7.38%
08/03	396	397	388	397	+1.53%	16,900	-	+9.07%
07/31	383	392	382	391	+4.27%	17,700	-	+8.01%
07/30	370	380	370	375	+1.35%	26,000	-	+4.17%
07/29	（IR情報）16:00 今期株主優待に関するお知らせ
07/29	369	370	367	370	0%	10,300	-	+3.35%
07/28	369	372	367	370	+0.82%	16,600	-	+3.64%
07/27	368	369	364	367	+0.27%	6,300	-	+3.38%
07/24	364	366	362	366	+0.27%	1,700	-	+3.39%
07/23	358	365	356	365	+0.83%	7,400	-	+3.69%
07/22	360	366	359	362	+1.97%	6,000	-	+3.13%
07/21	（IR情報）17:00 (開示事項の経過)系統用蓄電所土地及び電力接続権譲渡における残代金決済完了のお知らせ
07/21	350	369	350	355	-0.56%	19,600	-	+1.43%
07/17	365	368	355	357	-2.19%	20,000	-	+2.29%
07/16	372	372	365	365	-1.88%	9,700	-	+4.89%
07/15	366	373	366	372	+1.36%	6,700	-	+7.51%
07/14	366	373	365	367	0%	18,200	-	+6.69%
07/13	370	370	365	367	-0.27%	17,200	-	+7.31%
07/10	（IR情報）16:00 (開示事項の経過)系統用蓄電所土地及び電力接続権譲渡における進捗のお知らせ
07/10	（IR情報）16:00 資金使途変更に関するお知らせ
07/10	363	375	362	368	+1.38%	12,700	-	+7.92%
07/09	365	367	355	363	-1.63%	13,000	-	+7.08%
07/08	370	370	363	369	+0.27%	14,900	-	+9.17%
07/07	370	380	364	368	-0.54%	16,300	-	+9.52%
07/06	348	370	346	370	+4.82%	18,900	-	+10.45%
07/03	341	353	341	353	+3.52%	25,600	-	+5.37%
07/02	340	346	338	341	0%	16,100	-	+1.19%
07/01	341	344	340	341	-1.16%	9,600	-	+0.59%
06/30	343	347	341	345	+0.58%	3,400	-	+0.88%
06/29	345	347	341	343	+0.88%	16,200	-	-0.58%
06/26	348	348	334	340	-0.58%	11,900	-	-2.02%
06/25	330	348	325	342	+4.27%	21,300	-	-2.29%
06/24	331	335	327	328	-1.8%	11,000	-	-7.08%
06/23	334	334	329	334	0%	8,000	-	-6.44%
06/22	324	338	324	334	+3.09%	14,600	-	-6.96%
06/19	335	335	321	324	-3.57%	26,400	-	-10.5%
06/18	336	338	334	336	-0.3%	10,800	-	-8.7%
06/17	328	342	328	337	+2.12%	23,800	-	-9.89%
06/16	333	335	328	330	-0.9%	12,800	-	-12.93%
06/15	334	338	328	333	+1.22%	11,700	-	-13.05%
06/12	（IR情報）16:00 株式会社アセアンビューティーホールディングスとの業務提携契約締結に関するお知らせ
06/12	328	329	322	329	+0.3%	17,000	-	-14.77%
06/11	322	328	316	328	+2.5%	23,200	-	-15.68%
06/10	318	320	314	320	+0.31%	32,800	-	-18.58%
06/09	323	330	317	319	-1.54%	44,200	-	-19.44%
06/08	327	332	320	324	-3.28%	30,700	-	-19%
06/05	318	339	317	335	+3.72%	61,100	-	-17.08%
06/04	326	337	317	323	-1.22%	96,500	-	-20.64%
06/03	340	344	322	327	-5.49%	110,700	-	-20.63%
06/02	360	367	343	346	-5.46%	88,500	-	-16.83%
06/01	391	393	362	366	-6.87%	109,500	-	-12.65%
05/29	401	406	391	393	-2.24%	46,400	-	-6.87%

フォーシーズHD（3726）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート