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
09/30	2,114	2,122	2,111	2,111	0%	4,200	-	-2.27%
09/29	2,111	2,128	2,111	2,111	-6.51%	24,300	-	-2.36%
09/28	2,231	2,258	2,218	2,258	+3.11%	27,300	-	+4.3%
09/25	2,196	2,196	2,170	2,190	+0.46%	11,600	-	+1.34%
09/24	2,180	2,186	2,175	2,180	+0.93%	10,800	-	+0.93%
09/18	2,166	2,169	2,155	2,160	+0.05%	3,000	-	0%
09/17	2,156	2,159	2,155	2,159	+0.14%	1,500	-	-0.05%
09/16	2,162	2,162	2,151	2,156	-0.23%	2,200	-	-0.05%
09/15	2,169	2,169	2,152	2,161	+0.19%	3,000	-	-0.28%
09/14	2,146	2,157	2,146	2,157	+0.51%	2,200	-	-0.87%
09/11	2,155	2,160	2,145	2,146	-0.42%	3,600	-	-1.78%
09/10	2,163	2,169	2,155	2,155	-0.37%	3,700	-	-1.78%
09/09	14:00 2027年3月期月次売上高推移のお知らせ
09/09	2,172	2,172	2,160	2,163	-0.41%	3,400	-	-1.82%
09/08	2,178	2,178	2,160	2,172	+0.09%	2,200	-	-1.76%
09/07	2,165	2,176	2,160	2,170	+0.23%	4,200	-	-2.16%
09/04	2,168	2,168	2,158	2,165	+0.19%	2,000	-	-2.74%
09/03	2,180	2,180	2,160	2,161	+0.19%	1,700	-	-3.22%
09/02	2,172	2,173	2,140	2,157	-0.92%	5,600	-	-3.75%
09/01	2,178	2,184	2,177	2,177	-0.05%	4,000	-	-3.2%
08/31	2,173	2,189	2,173	2,178	+0.55%	7,400	-	-3.41%
08/28	2,162	2,174	2,150	2,166	+0.37%	5,900	-	-4.2%
08/27	2,125	2,160	2,125	2,158	+1.55%	6,700	-	-4.77%
08/26	2,121	2,140	2,112	2,125	+0.24%	7,400	-	-6.43%
08/25	2,152	2,155	2,120	2,120	-1.44%	10,200	-	-7.02%
08/24	2,165	2,176	2,150	2,151	-0.6%	10,900	-	-5.95%
08/21	2,165	2,179	2,164	2,164	-0.05%	4,700	-	-5.67%
08/20	2,178	2,178	2,163	2,165	+0.23%	4,100	-	-5.95%
08/19	2,176	2,180	2,150	2,160	-0.51%	9,700	-	-6.49%
08/18	2,200	2,200	2,166	2,171	-0.87%	9,400	-	-6.3%
08/17	2,170	2,190	2,158	2,190	+2.05%	23,200	-	-5.73%
08/14	2,110	2,150	2,100	2,146	+2.43%	61,000	-	-7.82%
08/13	14:30 2027年3月期第1四半期決算説明資料
08/13	14:30 配当予想の修正(増配)及び株主優待制度の一部変更に関するお知らせ
08/13	14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	2,400	2,450	2,083	2,095	-13.07%	129,100	-	-10.24%
08/12	14:00 2027年3月期月次売上高推移のお知らせ
08/12	2,430	2,431	2,383	2,410	+0.88%	6,700	-	+2.9%
08/10	2,423	2,428	2,388	2,389	+0.46%	3,000	-	+2.14%
08/07	2,378	2,380	2,369	2,378	+0.38%	1,700	-	+1.8%
08/06	2,370	2,370	2,369	2,369	-0.04%	500	-	+1.54%
08/05	2,381	2,381	2,370	2,370	0%	1,200	-	+1.72%
08/04	2,365	2,375	2,365	2,370	+0.55%	2,000	-	+1.85%
08/03	2,363	2,365	2,343	2,357	-0.21%	2,300	-	+1.46%
07/31	2,341	2,365	2,341	2,362	+0.9%	1,700	-	+1.81%
07/30	2,360	2,360	2,341	2,341	-0.64%	900	-	+1.08%
07/29	2,350	2,356	2,332	2,356	+0.47%	2,600	-	+1.9%
07/28	2,345	2,350	2,344	2,345	0%	2,300	-	+1.65%
07/27	2,370	2,370	2,323	2,345	+0.77%	4,400	-	+1.82%
07/24	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,330	2,330	2,303	2,327	+1.44%	2,400	-	+1.31%
07/23	2,291	2,298	2,291	2,294	+0.31%	1,500	-	0%
07/22	2,309	2,309	2,287	2,287	-1.72%	2,600	-	-0.17%
07/21	2,300	2,331	2,300	2,327	+1.22%	2,800	-	+1.7%
07/17	2,316	2,346	2,299	2,299	-1.88%	3,000	-	+0.7%
07/16	2,362	2,362	2,326	2,343	-0.3%	2,700	-	+2.81%
07/15	2,369	2,369	2,348	2,350	-0.8%	2,800	-	+3.39%
07/14	16:00 サイバー攻撃による不正アクセス及び情報漏洩等に関するお知らせとお詫び
07/14	2,334	2,402	2,333	2,369	+1.37%	4,100	-	+4.45%
07/13	2,335	2,338	2,329	2,337	+0.65%	2,500	-	+3.22%
07/10	14:00 2027年3月期月次売上高推移のお知らせ
07/10	2,305	2,322	2,304	2,322	+0.48%	1,400	-	+2.7%
07/09	2,345	2,345	2,304	2,311	+0.48%	1,800	-	+2.3%
07/08	2,300	2,321	2,290	2,300	-0.09%	1,400	-	+1.91%
07/07	2,350	2,350	2,280	2,302	-0.86%	4,100	-	+2.13%
07/06	2,331	2,332	2,295	2,322	+0.26%	5,000	-	+3.15%
07/03	2,303	2,316	2,281	2,316	+0.7%	1,900	-	+3.07%
07/02	2,299	2,300	2,286	2,300	+0.09%	5,000	-	+2.54%
07/01	2,298	2,299	2,292	2,298	+0.35%	1,900	-	+2.59%
06/30	2,277	2,290	2,277	2,290	+0.88%	1,200	-	+2.37%
06/29	2,279	2,299	2,261	2,270	-0.31%	4,300	-	+1.57%
06/26	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,267	2,279	2,257	2,277	-0.04%	1,600	-	+1.97%
06/25	2,283	2,283	2,244	2,278	+1.79%	2,200	-	+2.15%
06/24	2,267	2,267	2,228	2,238	0%	1,500	-	+0.54%
06/23	2,220	2,238	2,220	2,238	+0.49%	1,400	-	+0.63%
06/22	2,220	2,248	2,220	2,227	+0.54%	1,200	-	+0.23%
06/19	2,219	2,221	2,215	2,215	-1.03%	1,400	-	-0.27%
06/18	2,221	2,238	2,201	2,238	+1.04%	1,700	-	+0.63%
06/17	2,220	2,220	2,180	2,215	+0.05%	4,400	-	-0.45%
06/16	2,208	2,222	2,201	2,214	+0.87%	900	-	-0.58%
06/15	2,202	2,205	2,195	2,195	-0.32%	3,300	-	-1.61%
06/12	2,200	2,244	2,200	2,202	+0.09%	1,600	-	-1.48%
06/11	2,222	2,222	2,200	2,200	-1.48%	1,200	-	-1.61%
06/10	14:00 2027年3月期月次売上高推移のお知らせ
06/10	2,251	2,275	2,222	2,233	-1.19%	2,000	-	-0.22%
06/09	2,254	2,275	2,252	2,260	-0.48%	1,800	-	+0.94%
06/08	2,252	2,277	2,251	2,271	-0.04%	2,100	-	+1.47%
06/05	2,243	2,272	2,243	2,272	+1.29%	2,700	-	+1.66%
06/04	2,212	2,243	2,212	2,243	+0.58%	1,600	-	+0.63%
06/03	2,230	2,259	2,223	2,230	0%	4,300	-	+0.22%
06/02	2,217	2,237	2,217	2,230	+0.59%	1,900	-	+0.41%
06/01	2,238	2,238	2,217	2,217	0%	1,200	-	-0.09%
05/29	2,221	2,245	2,217	2,217	-0.94%	2,800	-	+0.05%
05/28	2,220	2,238	2,203	2,238	+0.81%	1,700	-	+1.13%
05/27	2,245	2,245	2,181	2,220	-1.07%	2,500	-	+0.41%
05/26	14:00 資本準備金の額の減少に関するお知らせ
05/26	2,195	2,248	2,190	2,244	+1.72%	1,600	-	+1.63%
05/25	2,240	2,241	2,187	2,206	-0.68%	3,200	-	+0.14%
05/22	2,200	2,225	2,171	2,221	+2.35%	1,700	-	+0.95%
05/21	2,201	2,229	2,170	2,170	-0.46%	2,200	-	-1.18%
05/20	2,221	2,221	2,180	2,180	-0.64%	4,100	-	-0.64%
05/19	2,248	2,248	2,194	2,194	-0.68%	6,600	-	+0.05%
05/18	2,300	2,300	2,209	2,209	-3.16%	8,200	-	+0.82%
05/15	2,309	2,309	2,266	2,281	+0.84%	3,400	-	+4.25%
05/14	14:00 配当政策の変更(累進配当の導入)に関するお知らせ
05/14	14:00 個別業績の前期実績値との差異に関するお知らせ
05/14	14:00 報告セグメントの変更に関するお知らせ
05/14	14:00 2026年3月期通期決算説明資料
05/14	14:00 2027年3月期月次売上高推移のお知らせ
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,254	2,303	2,244	2,262	-0.53%	3,300	-	+3.67%
05/13	16:00 メディア4uの法人向けコミュニケーションサービス群、新ブランド「オーロラX」へ刷新
05/13	2,290	2,290	2,241	2,274	-0.92%	4,300	-	+4.55%
05/12	2,300	2,301	2,274	2,295	0%	2,800	-	+5.81%
05/11	2,250	2,295	2,250	2,295	+2.41%	5,600	-	+6.15%
05/08	2,230	2,254	2,228	2,241	-0.4%	3,000	-	+4.09%
05/07	2,252	2,253	2,227	2,250	+0.09%	3,400	-	+4.85%

ファブリカ HD（4193）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート