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	557	557	520	527	-5.39%	3,000	-	+0.76%
10/22	538	560	528	557	+4.11%	1,200	-	+6.5%
10/21	536	539	535	535	+1.71%	1,300	-	+2.69%
10/20	535	535	526	526	+0.19%	500	-	+0.96%
10/19	525	525	525	525	0%	700	-	+0.77%
10/16	540	560	525	525	-0.94%	3,100	-	+0.57%
10/15	515	600	510	530	+4.54%	6,000	-	+1.53%
10/14	（IR情報）16:20 (訂正・再掲載)2027年2月期中間期決算補足説明資料
10/14	（IR情報）15:30 2027年2月期第2四半期(中間期)決算短信[日本基準](非連結)
10/14	（IR情報）15:30 業績予想と実績との差異に関するお知らせ
10/14	（IR情報）15:30 2027年2月期中間期決算補足説明資料
10/14	486	507	486	507	+4.32%	1,300	-	-3.06%
10/13	493	493	485	486	-0.21%	900	-	-7.25%
10/09	505	505	464	487	-3.94%	3,500	-	-7.24%
10/08	506	507	506	507	+0.2%	200	-	-3.8%
10/07	506	506	495	506	-1.75%	1,700	-	-3.98%
10/06	540	540	509	515	-2.83%	1,900	-	-2.46%
10/05	518	530	518	530	+2.51%	1,300	-	+0.38%
10/02	531	565	505	517	-1.71%	7,100	-	-2.08%
10/01	535	535	520	526	-4.01%	1,800	-	-0.38%
09/30	549	565	548	548	+1.29%	3,000	-	+3.98%
09/29	550	550	540	541	-1.64%	1,100	-	+2.85%
09/28	531	550	531	550	+3.58%	1,800	-	+4.96%
09/25	541	541	531	531	0%	600	-	+1.53%
09/24	521	532	521	531	+0.57%	700	-	+1.72%
09/18	528	528	528	528	+1.93%	100	-	+1.34%
09/17	518	518	518	518	0%	100	-	-0.38%
09/16	518	518	518	518	+0.97%	200	-	-0.19%
09/15	513	513	513	513	+0.2%	100	-	-0.97%
09/14	512	512	507	512	0%	800	-	-0.97%
09/11	512	512	512	512	-3.21%	100	-	-0.78%
09/09	540	540	529	529	-1.31%	500	-	+2.52%
09/08	535	536	535	536	-1.11%	1,100	-	+4.28%
09/07	535	542	535	542	+1.31%	400	-	+5.86%
09/04	538	539	526	535	-0.93%	1,200	-	+4.9%
09/03	530	540	521	540	+1.89%	1,200	-	+6.09%
09/02	530	530	530	530	-0.93%	100	-	+4.33%
09/01	530	535	530	535	+1.33%	600	-	+5.52%
08/31	517	528	517	528	+4.14%	500	-	+4.35%
08/28	507	507	507	507	-1.93%	200	-	+0.8%
08/27	515	517	515	517	-0.58%	500	-	+3.19%
08/26	537	540	520	520	-3.17%	700	-	+4.42%
08/25	538	558	517	537	+3.67%	4,600	-	+8.48%
08/24	545	549	505	518	+3.39%	3,500	-	+5.5%
08/21	500	510	500	501	-1.76%	500	-	+2.66%
08/20	510	510	510	510	+1.19%	100	-	+5.15%
08/19	522	532	504	504	-3.45%	500	-	+4.35%
08/18	519	522	519	522	+0.58%	500	-	+8.75%
08/17	519	519	519	519	+3.8%	200	-	+9.03%
08/14	488	500	488	500	+2.88%	500	-	+5.71%
08/13	500	500	486	486	-2.8%	700	-	+3.4%
08/12	484	500	484	500	+2.88%	500	-	+6.84%
08/06	490	490	486	486	-2.8%	200	-	+4.29%
08/05	499	500	499	500	+0.4%	300	-	+7.99%
08/03	498	498	498	498	+1.63%	100	-	+8.03%
07/30	490	490	490	490	0%	100	-	+6.75%
07/28	490	490	490	490	0%	200	-	+7.22%
07/27	490	490	490	490	0%	100	-	+7.69%
07/24	506	506	490	490	-2.97%	1,800	-	+8.17%
07/23	520	523	505	505	-2.88%	1,000	-	+11.97%
07/17	523	525	503	520	+3.38%	1,100	-	+15.81%
07/16	503	503	503	503	0%	600	-	+12.78%
07/15	477	503	477	503	+9.11%	3,100	-	+13.29%
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信[日本基準](非連結)
07/14	456	461	456	461	+1.1%	1,000	-	+4.3%
07/13	444	456	444	456	+3.64%	3,700	-	+3.17%
07/10	440	440	440	440	-0.45%	900	-	-0.45%
07/09	442	443	441	442	0%	500	-	0%
07/08	440	443	440	442	0%	700	-	-0.23%
07/07	444	444	437	442	+0.91%	800	-	-0.45%
07/06	433	439	433	438	-0.68%	2,800	-	-1.57%
07/03	442	443	434	441	+0.68%	700	-	-1.12%
07/01	438	438	438	438	+1.86%	200	-	-2.01%
06/29	429	435	429	430	+0.23%	800	-	-4.23%
06/26	429	429	429	429	-1.83%	200	-	-5.09%
06/25	437	437	437	437	0%	200	-	-3.74%
06/24	436	437	430	437	+1.39%	300	-	-4.17%
06/23	432	433	428	431	+0.23%	600	-	-5.9%
06/22	434	434	430	430	-0.92%	900	-	-6.72%
06/19	444	444	431	434	-2.25%	1,200	-	-6.47%
06/18	430	445	430	444	+0.91%	1,600	-	-4.72%
06/17	440	440	440	440	0%	400	-	-6.18%
06/16	450	450	440	440	-2%	500	-	-6.78%
06/15	445	449	445	449	-0.88%	500	-	-5.47%
06/12	452	453	452	453	+2.03%	200	-	-5.23%
06/11	441	444	438	444	-1.11%	1,000	-	-7.69%
06/10	446	449	445	449	+0.67%	800	-	-7.42%
06/09	455	455	446	446	-2.19%	1,300	-	-8.42%
06/08	456	456	456	456	0%	200	-	-6.94%
06/05	451	467	451	456	+1.11%	2,000	-	-7.32%
06/04	451	451	451	451	-0.22%	100	-	-8.52%
06/03	458	459	452	452	-1.31%	700	-	-8.87%
06/02	460	460	449	458	-1.51%	1,800	-	-7.85%
06/01	466	471	465	465	-1.27%	500	-	-6.63%
05/29	（IR情報）11:00 公益財団法人財務会計基準機構への加入状況に関するお知らせ
05/29	462	471	461	471	+1.73%	700	-	-5.61%
05/28	464	469	463	463	-1.91%	800	-	-7.58%
05/27	480	480	461	472	-2.68%	1,700	-	-5.98%
05/26	491	528	472	485	-2.81%	8,000	-	-3.58%
05/25	498	518	498	499	+1.01%	2,500	-	-0.8%
05/22	490	494	490	494	+1.86%	700	-	-1.98%
05/21	487	487	485	485	-2.02%	500	-	-3.77%
05/19	487	495	487	495	+0.2%	700	-	-1.79%
05/18	495	495	494	494	-1.59%	200	-	-1.98%
05/15	496	502	495	502	+0.8%	700	-	-0.59%
05/14	498	498	498	498	-0.8%	200	-	-1.39%

フュージョン（3977）のイベントチャート

2026/05/14～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート