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
10/06	2,659	2,706	2,659	2,701	+1.31%	15,700	-	-4.96%
10/05	16:30 自己株式の取得状況に関するお知らせ
10/05	2,665	2,682	2,662	2,666	+0.04%	13,700	-	-6.42%
10/02	2,690	2,690	2,646	2,665	-1.3%	21,800	-	-6.79%
10/01	2,693	2,712	2,670	2,700	0%	25,200	-	-5.79%
09/30	2,701	2,714	2,674	2,700	0%	35,300	-	-6.02%
09/29	2,732	2,746	2,700	2,700	-3.74%	28,100	-	-6.18%
09/28	2,777	2,827	2,774	2,805	-0.64%	25,000	-	-2.71%
09/25	2,846	2,866	2,813	2,823	-0.42%	15,400	-	-2.08%
09/24	2,887	2,900	2,835	2,835	-2.41%	16,600	-	-1.66%
09/18	2,947	2,947	2,900	2,905	-1.43%	11,400	-	+0.8%
09/17	2,886	2,947	2,886	2,947	+2.04%	8,600	-	+2.33%
09/16	2,885	2,895	2,861	2,888	+0.1%	8,500	-	+0.56%
09/15	2,853	2,886	2,853	2,885	+0.98%	5,700	-	+0.7%
09/14	2,820	2,864	2,820	2,857	+1.17%	8,000	-	-0.03%
09/11	2,858	2,867	2,820	2,824	-1.5%	18,300	-	-0.95%
09/10	2,890	2,890	2,863	2,867	-1.21%	10,600	-	+0.77%
09/09	2,911	2,924	2,875	2,902	-0.38%	15,400	-	+2.4%
09/08	2,930	2,930	2,880	2,913	-0.44%	26,800	-	+3.22%
09/07	2,939	2,953	2,914	2,926	-0.48%	13,100	-	+4.09%
09/04	16:30 自己株式の取得状況に関するお知らせ
09/04	2,896	2,958	2,890	2,940	+1.24%	13,700	-	+5%
09/03	2,878	2,920	2,877	2,904	+0.21%	12,700	-	+4.05%
09/02	2,909	2,943	2,898	2,898	-1.9%	18,000	-	+4.06%
09/01	2,920	2,964	2,920	2,954	+1.16%	15,600	-	+6.34%
08/31	2,916	2,938	2,893	2,920	+0.14%	12,000	-	+5.49%
08/28	2,877	2,927	2,877	2,916	+0.97%	13,600	-	+5.73%
08/27	2,903	2,915	2,871	2,888	-0.52%	12,700	-	+5.06%
08/26	2,860	2,922	2,860	2,903	+1.5%	31,500	-	+5.91%
08/25	2,863	2,885	2,856	2,860	+0.14%	10,900	-	+4.65%
08/24	2,824	2,859	2,821	2,856	+1.13%	13,800	-	+4.77%
08/21	18:15 自己株式の取得状況及び主要株主の異動に関するお知らせ
08/21	2,830	2,845	2,807	2,824	-0.21%	19,900	-	+3.75%
08/20	2,822	2,850	2,808	2,830	+0.28%	17,500	-	+4.12%
08/19	2,819	2,840	2,802	2,822	+0.11%	12,600	-	+4.02%
08/18	2,799	2,840	2,798	2,819	+0.21%	12,400	-	+4.14%
08/17	2,816	2,848	2,812	2,813	-0.74%	20,200	-	+4.11%
08/14	2,753	2,834	2,740	2,834	+2.9%	27,800	-	+5.12%
08/13	2,728	2,769	2,728	2,754	+1.03%	12,100	-	+2.42%
08/12	2,703	2,730	2,688	2,726	+0.85%	10,700	-	+1.53%
08/10	2,690	2,710	2,672	2,703	+0.48%	10,500	-	+0.78%
08/07	2,676	2,699	2,672	2,690	+1.28%	11,500	-	+0.45%
08/06	2,622	2,672	2,622	2,656	+1.76%	13,300	-	-0.71%
08/05	16:30 自己株式の取得状況に関するお知らせ
08/05	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,601	2,624	2,601	2,610	+0.35%	9,800	-	-2.28%
08/04	2,610	2,618	2,592	2,601	-0.65%	13,600	-	-2.58%
08/03	2,654	2,655	2,618	2,618	-1.24%	13,900	-	-1.91%
07/31	2,720	2,720	2,651	2,651	-2.82%	13,600	-	-0.56%
07/30	2,759	2,770	2,718	2,728	-1.12%	14,500	-	+2.48%
07/29	2,720	2,759	2,704	2,759	+2.03%	15,100	-	+3.96%
07/28	2,710	2,722	2,679	2,704	-0.22%	8,400	-	+2.19%
07/27	2,697	2,720	2,697	2,710	+1.42%	8,900	-	+2.65%
07/24	16:30 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	2,683	2,683	2,662	2,672	-0.41%	6,500	-	+1.44%
07/23	2,699	2,699	2,681	2,683	-0.45%	7,500	-	+2.02%
07/22	2,694	2,708	2,674	2,695	-0.22%	10,100	-	+2.63%
07/21	2,702	2,750	2,701	2,701	+0.04%	10,100	-	+3.09%
07/17	2,735	2,756	2,688	2,700	-1.39%	16,100	-	+3.29%
07/16	2,735	2,750	2,734	2,738	+0.11%	7,600	-	+4.94%
07/15	2,725	2,745	2,719	2,735	+1.26%	12,100	-	+5.07%
07/14	2,710	2,727	2,700	2,701	+0.78%	16,000	-	+4.04%
07/13	2,698	2,710	2,680	2,680	-0.07%	8,600	-	+3.51%
07/10	2,677	2,697	2,662	2,682	+0.75%	10,100	-	+3.83%
07/09	2,656	2,687	2,656	2,662	-0.3%	8,100	-	+3.3%
07/08	2,659	2,700	2,659	2,670	+0.41%	12,300	-	+3.81%
07/07	2,646	2,677	2,646	2,659	+1.06%	14,200	-	+3.62%
07/06	2,604	2,652	2,604	2,631	+0.53%	11,600	-	+2.77%
07/03	10:30 自己株式の取得状況に関するお知らせ
07/03	2,623	2,639	2,611	2,617	+0.42%	11,800	-	+2.43%
07/02	2,594	2,632	2,594	2,606	+1.56%	12,700	-	+2.08%
07/01	2,578	2,594	2,566	2,566	-0.47%	9,300	-	+0.59%
06/30	2,599	2,599	2,560	2,578	+0.12%	7,400	-	+1.1%
06/29	2,567	2,594	2,560	2,575	+1.3%	14,200	-	+1.06%
06/26	2,547	2,562	2,539	2,542	-0.2%	9,000	-	-0.12%
06/25	16:30 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
06/25	2,557	2,559	2,544	2,547	+0.12%	8,800	-	+0.12%
06/24	2,554	2,570	2,540	2,544	-0.39%	9,000	-	0%
06/23	2,526	2,564	2,515	2,554	+0.24%	17,300	-	+0.39%
06/22	2,543	2,569	2,526	2,548	-0.93%	17,300	-	+0.12%
06/19	2,572	2,588	2,568	2,572	0%	10,500	-	+1.06%
06/18	2,569	2,595	2,565	2,572	+0.12%	11,800	-	+1.02%
06/17	2,545	2,595	2,538	2,569	+0.94%	11,400	-	+0.94%
06/16	2,570	2,570	2,544	2,545	-0.78%	6,900	-	-0.12%
06/15	2,574	2,580	2,564	2,565	-0.31%	10,300	-	+0.71%
06/12	2,560	2,573	2,539	2,573	-0.12%	16,800	-	+1.1%
06/11	2,589	2,589	2,546	2,576	+0.55%	13,900	-	+1.3%
06/10	2,526	2,566	2,526	2,562	+1.63%	16,300	-	+0.87%
06/09	2,528	2,552	2,514	2,521	-0.24%	14,000	-	-0.67%
06/08	2,545	2,561	2,517	2,527	-0.71%	15,400	-	-0.43%
06/05	16:30 自己株式の取得状況に関するお知らせ
06/05	2,526	2,566	2,526	2,545	+0.75%	9,900	-	+0.24%
06/04	2,523	2,541	2,500	2,526	-0.39%	15,600	-	-0.47%
06/03	2,504	2,543	2,503	2,536	+1.44%	22,500	-	-0.12%
06/02	2,512	2,520	2,500	2,500	-0.64%	17,400	-	-1.57%
06/01	2,550	2,555	2,511	2,516	-1.91%	14,300	-	-1.1%
05/29	2,585	2,593	2,561	2,565	+0.2%	13,500	-	+0.71%
05/28	2,525	2,600	2,518	2,560	+0.91%	25,400	-	+0.43%
05/27	2,510	2,550	2,510	2,537	+0.91%	12,000	-	-0.55%
05/26	2,512	2,525	2,501	2,514	+0.08%	10,100	-	-1.57%
05/25	2,537	2,537	2,506	2,512	-0.36%	21,300	-	-1.8%
05/22	2,535	2,542	2,521	2,521	-0.55%	10,300	-	-1.56%
05/21	2,558	2,570	2,533	2,535	-0.59%	9,800	-	-1.17%
05/20	2,570	2,590	2,532	2,550	-1.32%	16,600	-	-0.7%
05/19	2,590	2,605	2,563	2,584	+1.73%	20,200	-	+0.51%
05/18	2,584	2,584	2,530	2,540	-1.82%	8,000	-	-1.32%
05/15	2,570	2,587	2,555	2,587	+1.13%	9,600	-	+0.35%
05/14	2,644	2,644	2,558	2,558	-3.73%	22,900	-	-0.85%
05/13	2,643	2,666	2,616	2,657	+6.07%	40,600	-	+2.86%
05/12	16:30 役員の異動及び組織変更に関するお知らせ
05/12	16:30 自己株式の取得に係る事項の決定に関するお知らせ
05/12	16:30 2026年3月期決算短信〔日本基準〕(連結)

ファルコ HD（4671）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート