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	83	83	80	81	-2.41%	288,500	-	-6.9%
10/22	84	85	81	83	+1.22%	661,400	-	-4.6%
10/21	82	84	82	82	0%	279,300	-	-5.75%
10/20	83	84	82	82	-2.38%	270,000	-	-6.82%
10/19	86	86	83	84	-1.18%	211,400	-	-4.55%
10/16	83	86	83	85	+2.41%	322,500	-	-3.41%
10/15	83	84	82	83	0%	287,800	-	-5.68%
10/14	83	85	82	83	-1.19%	260,800	-	-5.68%
10/13	85	85	83	84	0%	207,400	-	-4.55%
10/09	83	85	83	84	+1.2%	237,300	-	-5.62%
10/09	（空売り報告）Barclays Capital Securities Ltd 235,300株（0.51%）再IN
10/08	86	87	83	83	-4.6%	483,700	-	-6.74%
10/07	90	90	87	87	-2.25%	252,500	-	-2.25%
10/06	87	89	87	89	+2.3%	346,000	-	0%
10/05	88	89	86	87	-1.14%	423,700	-	-2.25%
10/02	90	91	88	88	-2.22%	302,700	-	-1.12%
10/01	91	92	90	90	-2.17%	251,000	-	+1.12%
09/30	92	93	90	92	+2.22%	227,100	-	+3.37%
09/29	92	93	89	90	-3.23%	186,100	-	+1.12%
09/28	93	93	92	93	+1.09%	145,300	-	+4.49%
09/25	95	95	91	92	-1.08%	392,100	-	+4.55%
09/25	（空売り報告）Barclays Capital Securities Ltd 227,300株（0.49%）-0.1%義務消失
09/24	92	94	91	93	+3.33%	402,600	-	+5.68%
09/24	（空売り報告）JPM Securities Japan Co Ltd. 321,500株（0.7%）+0.01%
09/24	（空売り報告）Barclays Capital Securities Ltd 271,100株（0.59%）-0.06%
09/18	91	92	90	90	0%	225,500	-	+2.27%
09/17	91	91	89	90	+2.27%	277,400	-	+2.27%
09/17	（空売り報告）Barclays Capital Securities Ltd 300,800株（0.65%）-0.08%
09/16	88	89	88	88	-1.12%	269,600	-	0%
09/15	88	89	88	89	0%	196,700	-	+1.14%
09/14	88	89	87	89	+1.14%	281,900	-	+1.14%
09/11	89	89	88	88	-1.12%	223,800	-	0%
09/10	88	90	87	89	+1.14%	269,000	-	+2.3%
09/09	87	89	87	88	+1.15%	322,500	-	+1.15%
09/09	（空売り報告）Barclays Capital Securities Ltd 337,100株（0.73%）+0.04%
09/08	87	89	87	87	0%	365,600	-	0%
09/07	87	88	86	87	-1.14%	379,800	-	0%
09/04	87	88	85	88	+2.33%	341,700	-	+1.15%
09/03	86	88	86	86	-1.15%	254,600	-	-1.15%
09/03	（空売り報告）Barclays Capital Securities Ltd 316,800株（0.69%）-0.07%
09/02	87	87	85	87	+1.16%	340,200	-	+1.16%
09/01	89	89	86	86	-2.27%	412,800	-	0%
08/31	89	90	88	88	-2.22%	289,100	-	+2.33%
08/28	87	93	87	90	+3.45%	466,300	-	+4.65%
08/27	88	89	87	87	-1.14%	193,300	-	+1.16%
08/26	89	90	87	88	-1.12%	286,000	-	+2.33%
08/25	89	90	88	89	0%	392,500	-	+3.49%
08/24	90	90	87	89	-1.11%	298,200	-	+3.49%
08/21	86	91	85	90	+5.88%	639,000	-	+4.65%
08/21	（空売り報告）Barclays Capital Securities Ltd 351,300株（0.76%）-0.13%
08/20	84	86	84	85	0%	251,400	-	-1.16%
08/19	85	86	84	85	0%	199,700	-	-1.16%
08/18	88	88	85	85	-3.41%	235,800	-	-1.16%
08/17	86	88	85	88	+1.15%	271,700	-	+2.33%
08/14	88	88	84	87	-3.33%	380,300	-	+1.16%
08/13	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/13	89	90	87	90	0%	234,400	-	+4.65%
08/12	86	90	86	90	+3.45%	190,500	-	+4.65%
08/10	85	87	85	87	+2.35%	110,200	-	+1.16%
08/07	84	86	84	85	+1.19%	120,400	-	-1.16%
08/06	85	86	84	84	-2.33%	135,500	-	-2.33%
08/06	（空売り報告）JPM Securities Japan Co Ltd. 320,700株（0.69%）-0.03%
08/06	（空売り報告）Barclays Capital Securities Ltd 410,000株（0.89%）-0.06%
08/05	（5%ルール）実業之日本デジタル（1.48%）JNグループ（22.16%）
08/05	84	86	84	86	+2.38%	139,600	-	0%
08/04	（5%ルール）カイカフィナンシャル HD（2.89%）CAICA DIGITAL（21.18%）
08/04	84	84	82	84	+1.2%	153,800	-	-2.33%
08/03	83	84	82	83	0%	133,200	-	-3.49%
07/31	83	84	83	83	+1.22%	132,400	-	-3.49%
07/30	85	85	82	82	-1.2%	108,400	-	-4.65%
07/29	（IR情報）15:30 当社の筆頭株主及びその他の関係会社の異動、公開買付けに準ずる買集め行為並びに株式会社CAICA DIGITALとの資本業務提携に関するお知らせ
07/29	84	85	83	83	-2.35%	109,800	-	-3.49%
07/28	85	86	85	85	0%	125,900	-	-1.16%
07/27	85	86	84	85	0%	111,800	-	-1.16%
07/24	87	87	84	85	-2.3%	133,100	-	-1.16%
07/23	87	87	86	87	+1.16%	216,500	-	0%
07/22	85	87	85	86	+1.18%	136,700	-	-1.15%
07/21	83	85	83	85	+2.41%	161,400	-	-2.3%
07/17	87	87	82	83	-4.6%	296,000	-	-4.6%
07/16	89	89	87	87	-2.25%	157,300	-	0%
07/15	90	90	89	89	-1.11%	156,000	-	+2.3%
07/14	90	90	88	90	-1.1%	236,200	-	+2.27%
07/13	88	93	87	91	+1.11%	252,200	-	+3.41%
07/13	（空売り報告）Barclays Capital Securities Ltd 439,600株（0.95%）-0.05%
07/10	87	90	87	90	+3.45%	179,100	-	+2.27%
07/09	87	88	86	87	-1.14%	109,600	-	-1.14%
07/08	88	89	88	88	-1.12%	134,600	-	-1.12%
07/07	（5%ルール）カイカフィナンシャル HD（2.89%）CAICAテクノロジーズ（0%）CAICA DIGITAL（14.78%）
07/07	89	91	88	89	0%	163,900	-	0%
07/06	87	90	87	89	+1.14%	167,400	-	-1.11%
07/03	87	88	86	88	+1.15%	161,900	-	-2.22%
07/03	（空売り報告）Barclays Capital Securities Ltd 461,900株（1%）+0.01%
07/02	84	91	84	87	+1.16%	249,200	-	-3.33%
07/01	81	87	81	86	+4.88%	185,900	-	-5.49%
06/30	81	83	79	82	+2.5%	196,200	-	-9.89%
06/29	81	85	80	80	-2.44%	97,600	-	-13.04%
06/29	（空売り報告）JPM Securities Japan Co Ltd. 331,500株（0.72%）+0.04%
06/26	82	83	81	82	-2.38%	81,000	-	-11.83%
06/25	83	85	82	84	-1.18%	126,500	-	-10.64%
06/25	（空売り報告）JPM Securities Japan Co Ltd. 312,600株（0.68%）-0.02%
06/25	（空売り報告）Barclays Capital Securities Ltd 456,100株（0.99%）-0.01%
06/24	84	86	83	85	0%	97,500	-	-9.57%
06/23	87	88	85	85	-2.3%	135,500	-	-10.53%
06/22	87	90	87	87	0%	56,100	-	-8.42%
06/19	88	89	87	87	-3.33%	48,000	-	-9.38%
06/19	（空売り報告）Barclays Capital Securities Ltd 460,700株（1%）+0.01%
06/18	88	90	87	90	0%	88,800	-	-6.25%
06/17	88	91	88	90	+2.27%	76,100	-	-7.22%
06/16	89	90	88	88	0%	135,100	-	-9.28%
06/15	91	92	87	88	-4.35%	199,900	-	-10.2%
06/15	（空売り報告）Barclays Capital Securities Ltd 458,600株（0.99%）-0.01%
06/12	93	94	91	92	0%	86,200	-	-7.07%
06/11	94	95	91	92	-3.16%	277,400	-	-7.07%
06/11	（空売り報告）Barclays Capital Securities Ltd 460,700株（1%）+0.03%
06/10	96	96	94	95	-1.04%	220,700	-	-5%
06/10	（空売り報告）Barclays Capital Securities Ltd 446,700株（0.97%）+0.1%
06/09	97	97	95	96	+1.05%	121,200	-	-4.95%
06/08	95	98	95	95	-1.04%	175,800	-	-5.94%
06/05	96	98	96	96	-2.04%	193,300	-	-5.88%
06/04	97	98	96	98	+1.03%	134,600	-	-3.92%
06/03	99	101	97	97	-2.02%	347,100	-	-5.83%
06/02	99	99	94	99	0%	367,900	-	-3.88%
06/02	（空売り報告）Barclays Capital Securities Ltd 403,000株（0.87%）-0.07%
06/01	98	99	97	99	0%	191,900	-	-4.81%
06/01	（空売り報告）Barclays Capital Securities Ltd 434,500株（0.94%）+0.07%
05/29	99	100	98	99	0%	133,600	-	-4.81%

フィスコ（3807）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