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
09/15	919	920	912	915	-0.44%	1,700	-	-2.14%
09/14	918	919	907	919	+0.11%	1,400	-	-2.03%
09/11	916	918	910	918	-0.11%	1,900	-	-2.24%
09/10	912	919	912	919	+0.77%	900	-	-2.34%
09/09	915	915	912	912	-0.33%	5,200	-	-3.18%
09/08	918	918	915	915	0%	2,000	-	-3.07%
09/07	919	919	915	915	-0.33%	2,300	-	-3.38%
09/04	919	921	918	918	0%	800	-	-3.06%
09/03	923	923	918	918	-0.43%	7,400	-	-3.16%
09/02	946	946	922	922	-2.43%	1,100	-	-3.05%
09/01	926	955	926	945	+2.16%	1,600	-	-1.05%
08/31	918	925	918	925	0%	800	-	-3.34%
08/28	916	925	912	925	+0.22%	1,900	-	-3.75%
08/27	（IR情報）17:30 2026年６月期通期オンライン決算説明会書き起こし記事公開のお知らせ
08/27	940	940	916	923	-1.07%	2,900	-	-4.15%
08/26	919	941	919	933	+1.97%	2,200	-	-3.42%
08/25	916	925	915	915	-1.61%	2,900	-	-5.48%
08/24	932	932	921	930	+1.42%	700	-	-4.12%
08/21	932	932	915	917	-1.93%	4,700	-	-5.66%
08/20	937	940	935	935	-0.21%	2,300	-	-4%
08/19	944	944	936	937	-1.16%	2,600	-	-4%
08/18	947	959	947	948	-0.52%	2,300	-	-2.97%
08/17	967	967	953	953	-2.16%	3,700	-	-2.56%
08/14	983	995	974	974	-0.92%	8,000	-	-0.41%
08/13	993	993	972	983	-6.38%	5,900	-	+0.51%
08/12	（IR情報）15:30 株主提案に対する当社取締役会の意見に関するお知らせ
08/12	（IR情報）15:30 取締役及び監査役の異動に関するお知らせ
08/12	（IR情報）15:30 資本金の額の減少に関するお知らせ
08/12	（IR情報）15:30 2026年6月期通期決算説明資料
08/12	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(非連結)
08/12	1,000	1,050	991	1,050	+5.11%	6,600	-	+7.58%
08/10	946	999	946	999	+5.83%	4,900	-	+2.67%
08/07	956	970	944	944	-2.68%	3,900	-	-2.78%
08/06	（IR情報）15:30 2026年６月期通期オンライン決算説明会開催のお知らせ
08/06	970	972	959	970	+1.57%	1,300	-	+0.1%
08/05	957	960	952	955	0%	2,600	-	-1.14%
08/04	975	975	941	955	-2.05%	4,400	-	-0.83%
08/03	945	1,077	945	975	+4.39%	17,600	-	+1.56%
07/31	（IR情報）15:30 大型案件の受注に関するお知らせ
07/31	933	948	933	934	-0.53%	1,100	-	-2.2%
07/30	964	964	930	939	-4.09%	4,100	-	-1.26%
07/29	990	994	979	979	-4.02%	3,000	-	+3.38%
07/28	1,019	1,020	970	1,020	+0.29%	4,000	-	+8.51%
07/27	983	1,017	983	1,017	+0.59%	1,500	-	+9%
07/24	1,005	1,020	1,004	1,011	+2.12%	6,800	-	+9.18%
07/23	998	998	990	990	-0.3%	400	-	+7.84%
07/22	966	995	966	993	+1.85%	2,400	-	+9%
07/21	963	975	963	975	+0.93%	300	-	+7.97%
07/17	975	975	966	966	-0.92%	5,100	-	+7.69%
07/16	988	988	975	975	-0.91%	2,700	-	+9.43%
07/15	965	985	958	984	+0.41%	900	-	+11.19%
07/14	941	980	941	980	+3.7%	3,200	-	+11.49%
07/13	983	983	945	945	-3.57%	1,400	-	+8.12%
07/10	969	980	968	980	+1.55%	3,500	-	+12.77%
07/09	949	967	949	965	+1.05%	1,700	-	+11.69%
07/08	949	955	946	955	0%	1,300	-	+11.18%
07/07	946	958	941	955	-0.62%	1,800	-	+11.7%
07/06	962	962	942	961	+0.1%	1,900	-	+12.93%
07/03	911	968	911	960	+7.14%	8,500	-	+13.48%
07/02	895	901	893	896	+1.82%	2,900	-	+6.54%
07/01	890	890	871	880	-1.12%	1,600	-	+4.89%
06/30	872	890	850	890	+2.06%	4,100	-	+6.21%
06/29	859	876	859	872	+3.32%	1,800	-	+4.18%
06/26	855	855	835	844	+0.36%	10,200	-	+0.96%
06/25	836	841	835	841	+0.72%	600	-	+0.48%
06/24	824	835	824	835	+1.83%	1,700	-	-0.48%
06/23	841	841	820	820	-1.2%	700	-	-2.5%
06/22	845	847	830	830	-0.6%	1,100	-	-1.66%
06/19	834	847	833	835	+0.24%	1,800	-	-1.42%
06/18	807	833	802	833	+3.87%	10,100	-	-2.12%
06/17	807	811	801	802	-0.62%	6,500	-	-6.2%
06/16	806	814	806	807	+0.12%	2,200	-	-6.38%
06/15	833	833	805	806	-3.24%	5,900	-	-7.36%
06/12	828	833	826	833	+0.97%	1,900	-	-5.02%
06/11	830	830	825	825	-0.6%	1,600	-	-6.57%
06/10	847	847	830	830	-2.12%	1,200	-	-6.64%
06/09	835	848	832	848	+1.92%	3,000	-	-5.36%
06/08	840	840	831	832	-1.07%	1,800	-	-7.96%
06/05	850	850	833	841	-1.06%	1,100	-	-7.99%
06/04	843	850	825	850	+0.71%	9,100	-	-7.91%
06/03	856	856	844	844	-0.82%	2,800	-	-9.34%
06/02	844	855	843	851	+0.83%	2,100	-	-9.37%
06/01	842	852	842	844	0%	3,000	-	-11.06%
05/29	844	855	844	844	-0.71%	1,000	-	-11.9%
05/28	849	855	845	850	0%	2,300	-	-12.19%
05/27	856	866	850	850	-0.12%	3,200	-	-13%
05/26	852	867	850	851	0%	2,900	-	-13.69%
05/25	872	880	849	851	-3.41%	13,100	-	-14.56%
05/22	881	885	880	881	0%	1,500	-	-12.43%
05/21	886	889	879	881	+0.11%	3,000	-	-13.2%
05/20	888	888	874	880	-1.01%	2,600	-	-14.06%
05/19	910	910	880	889	-2.31%	8,200	-	-13.94%
05/18	958	958	886	910	-2.57%	12,400	-	-12.67%
05/15	942	945	934	934	-0.85%	1,600	-	-10.96%
05/14	970	984	941	942	-4.37%	4,100	-	-10.71%
05/13	980	985	934	985	-0.4%	13,600	-	-7.08%
05/12	（IR情報）15:30 2026年6月期第3四半期決算説明資料
05/12	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/12	990	1,000	984	989	-0.1%	9,700	-	-7.05%
05/11	985	992	984	990	+0.51%	6,400	-	-7.22%
05/08	984	1,005	984	985	0%	6,100	-	-8.03%
05/07	1,002	1,030	984	985	-1.4%	17,600	-	-8.29%
05/01	1,047	1,238	988	999	-5.04%	73,700	-	-7.33%
04/30	1,051	1,078	1,051	1,052	-1.5%	1,000	-	-2.68%
04/28	1,083	1,083	1,068	1,068	+0.47%	1,300	-	-1.2%
04/27	1,055	1,064	1,052	1,063	+0.76%	2,200	-	-1.57%
04/24	1,057	1,065	1,055	1,055	-0.19%	1,500	-	-2.31%
04/23	1,080	1,080	1,052	1,057	-2.58%	4,800	-	-2.31%
04/22	1,072	1,085	1,069	1,085	+0.93%	4,800	-	0%
04/21	1,082	1,082	1,073	1,075	-0.56%	2,500	-	-0.92%
04/14	（IR情報）16:30 個人投資家向け会社説明会の開催に関するお知らせ

フラー（387A）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート