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
03/09	2,647	2,682	2,626	2,655	-0.86%	21,800	283億5586万	-1.34%
03/06	2,667	2,709	2,656	2,678	-0.63%	12,300	286億151万	-0.45%
03/05	2,709	2,713	2,675	2,695	+1.97%	15,700	287億8307万	+0.22%
03/04	2,680	2,681	2,615	2,643	-2.04%	27,200	282億2770万	-1.71%
03/03	2,728	2,730	2,696	2,698	-1.17%	15,300	288億1511万	+0.26%
03/02	2,714	2,757	2,693	2,730	0%	22,100	291億5688万	+1.41%
02/27	2,694	2,730	2,691	2,730	+1.15%	19,200	291億5688万	+1.41%
02/26	2,692	2,718	2,691	2,699	+0.04%	11,100	288億2579万	+0.3%
02/25	2,700	2,705	2,676	2,698	+0.45%	14,300	288億1511万	+0.26%
02/24	2,687	2,700	2,674	2,686	+0.22%	9,500	286億8695万	-0.26%
02/20	2,691	2,691	2,677	2,680	-0.81%	8,600	286億2287万	-0.59%
02/19	2,694	2,709	2,680	2,702	+0.33%	13,300	288億5783万	+0.11%
02/18	2,708	2,717	2,693	2,693	+0.37%	9,300	287億6171万	-0.3%
02/17	2,702	2,702	2,665	2,683	+0.07%	11,700	286億5491万	-0.7%
02/16	2,716	2,716	2,674	2,681	-1.22%	20,400	286億3355万	-0.85%
02/13	2,730	2,730	2,700	2,714	-0.66%	12,800	289億8600万	+0.33%
02/12	2,711	2,740	2,710	2,732	+0.81%	20,100	291億7824万	+1%
02/10	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,689	2,712	2,689	2,710	+1.01%	13,100	289億4327万	+0.22%
02/09	2,715	2,716	2,675	2,683	+0.3%	14,600	286億5491万	-0.74%
02/06	2,685	2,688	2,667	2,675	-0.37%	16,800	285億6947万	-1.04%
02/05	2,707	2,712	2,685	2,685	-0.04%	10,900	286億7627万	-0.67%
02/04	2,704	2,705	2,681	2,686	+0.19%	9,400	286億8695万	-0.59%
02/03	2,672	2,701	2,672	2,681	+0.37%	10,500	286億3355万	-0.67%
02/02	2,701	2,703	2,671	2,671	-0.22%	9,300	285億2675万	-0.96%
01/30	2,669	2,690	2,640	2,677	+1.1%	10,900	285億9083万	-0.63%
01/29	2,650	2,690	2,625	2,648	-0.19%	30,500	282億8110万	-1.63%
01/28	2,697	2,699	2,653	2,653	-1.38%	16,800	283億3450万	-1.38%
01/27	2,696	2,720	2,689	2,690	-0.37%	12,900	287億2967万	+0.07%
01/26	2,720	2,720	2,688	2,700	-0.92%	25,700	288億3647万	+0.6%
01/23	2,720	2,736	2,717	2,725	+0.22%	10,300	291億348万	+1.68%
01/22	2,701	2,732	2,701	2,719	+0.7%	10,500	290億3940万	+1.64%
01/21	2,700	2,709	2,686	2,700	-0.52%	14,900	288億3647万	+1.12%
01/20	2,750	2,750	2,711	2,714	-1.06%	15,300	289億8600万	+1.88%
01/19	2,772	2,772	2,722	2,743	-0.25%	16,700	292億9572万	+3.2%
01/16	2,751	2,751	2,733	2,750	-0.47%	16,400	293億7048万	+3.73%
01/15	2,747	2,775	2,745	2,763	+0.58%	12,300	295億932万	+4.54%
01/14	2,727	2,748	2,727	2,747	+0.73%	11,700	293億3844万	+4.29%
01/13	2,764	2,764	2,722	2,727	-0.18%	24,400	291億2484万	+3.81%
01/09	2,700	2,733	2,700	2,732	+1.11%	10,500	291億7824万	+4.31%
01/08	2,701	2,723	2,701	2,702	+0.04%	11,100	288億5783万	+3.41%
01/07	2,710	2,742	2,700	2,701	-0.18%	12,400	288億4715万	+3.65%
01/06	2,690	2,711	2,690	2,706	+0.63%	9,600	289億55万	+4.04%
01/05	2,690	2,705	2,672	2,689	+0.3%	12,900	287億1899万	+3.62%
2025
12/30	2,671	2,707	2,669	2,681	0%	19,800	286億3355万	+3.47%
12/29	2,687	2,715	2,678	2,681	+0.52%	36,900	286億3355万	+3.67%
12/26	2,636	2,681	2,636	2,667	+1.79%	19,500	284億8403万	+3.29%
12/25	2,629	2,629	2,618	2,620	+0.38%	3,800	279億8206万	+1.67%
12/24	2,617	2,625	2,603	2,610	0%	10,300	278億7526万	+1.44%
12/23	2,609	2,628	2,595	2,610	-0.08%	16,200	278億7526万	+1.52%
12/22	2,626	2,629	2,606	2,612	-0.27%	11,600	278億9662万	+1.71%
12/19	2,592	2,619	2,592	2,619	+0.58%	9,400	279億7138万	+2.07%
12/18	2,605	2,612	2,590	2,604	+0.62%	13,100	278億1118万	+1.56%
12/17	2,601	2,605	2,584	2,588	+0.27%	9,800	276億4029万	+1.01%
12/16	2,604	2,609	2,581	2,581	-0.88%	9,400	275億6553万	+0.78%
12/15	2,588	2,607	2,588	2,604	+0.62%	7,800	278億1118万	+1.76%
12/12	2,575	2,595	2,575	2,588	+0.98%	13,500	276億4029万	+1.29%
12/11	2,575	2,584	2,559	2,563	-0.39%	10,300	273億7329万	+0.39%
12/10	2,551	2,573	2,551	2,573	+0.78%	9,400	274億8009万	+0.86%
12/09	2,550	2,570	2,546	2,553	+0.16%	17,600	272億6649万	+0.2%
12/08	2,561	2,570	2,545	2,549	+0.04%	10,600	272億2377万	+0.16%
12/05	2,535	2,573	2,535	2,548	-0.47%	15,400	272億1309万	+0.24%
12/04	2,535	2,567	2,535	2,560	+0.59%	13,100	273億4125万	+0.79%
12/03	2,547	2,556	2,540	2,545	-0.7%	9,300	271億8105万	+0.28%
12/02	2,552	2,578	2,533	2,563	+0.91%	13,300	273億7329万	+0.95%
12/01	2,567	2,568	2,532	2,540	-1.09%	13,200	276億3564万	+0.08%
11/28	2,556	2,571	2,543	2,568	+0.27%	15,600	279億4029万	+1.14%
11/27	2,578	2,582	2,561	2,561	-0.66%	10,000	278億6413万	+0.87%
11/26	2,562	2,578	2,557	2,578	+0.62%	7,800	280億4909万	+1.58%
11/25	2,578	2,578	2,555	2,562	-0.39%	12,400	278億7501万	+0.99%
11/21	2,539	2,572	2,538	2,572	+0.9%	12,000	279億8381万	+1.42%
11/20	2,545	2,554	2,538	2,549	+0.79%	12,400	277億3357万	+0.55%
11/19	2,545	2,557	2,529	2,529	-0.63%	9,000	275億1596万	-0.24%
11/18	2,557	2,557	2,530	2,545	-0.47%	11,200	276億9005万	+0.43%
11/17	2,581	2,581	2,552	2,557	-0.04%	6,700	278億2061万	+1.03%
11/14	2,551	2,573	2,551	2,558	+0.27%	6,700	278億3149万	+1.15%
11/13	2,577	2,584	2,548	2,551	-0.74%	7,400	277億5533万	+0.91%
11/12	2,533	2,572	2,532	2,570	+0.9%	13,300	279億6205万	+1.74%
11/11	2,531	2,547	2,531	2,547	+0.51%	12,800	277億1181万	+0.91%
11/10	2,515	2,535	2,515	2,534	+0.96%	11,600	275億7036万	+0.44%
11/07	2,545	2,545	2,510	2,510	-1.1%	9,800	273億924万	-0.44%
11/06	16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	16:30 自己株式の消却に関するお知らせ
11/06	2,523	2,551	2,514	2,538	+1.12%	13,500	276億1388万	+0.71%
11/05	2,498	2,517	2,490	2,510	+0.6%	18,500	273億924万	-0.4%
11/04	2,471	2,509	2,471	2,495	+0.52%	12,400	271億4604万	-1.11%
10/31	2,483	2,491	2,470	2,482	-0.04%	16,000	270億459万	-1.82%
10/30	2,488	2,510	2,483	2,483	-0.32%	21,100	270億1547万	-1.97%
10/29	2,506	2,507	2,490	2,491	-0.76%	19,200	271億252万	-1.85%
10/28	2,550	2,550	2,510	2,510	-2.07%	14,700	273億924万	-1.26%
10/27	2,574	2,577	2,560	2,563	+0.67%	9,500	278億8589万	+0.71%
10/24	2,558	2,559	2,542	2,546	-0.86%	6,400	277億93万	+0.04%
10/23	2,530	2,573	2,530	2,568	+0.39%	6,100	279億4029万	+0.86%
10/22	2,544	2,558	2,543	2,558	+0.55%	5,300	278億3149万	+0.39%
10/21	2,555	2,555	2,531	2,544	-0.39%	9,800	276億7917万	-0.27%
10/20	2,570	2,572	2,544	2,554	+0.55%	8,700	277億8797万	0%
10/17	2,547	2,547	2,530	2,540	-0.31%	7,500	276億3564万	-0.59%
10/16	2,543	2,559	2,528	2,548	+0.28%	7,200	277億2269万	-0.23%
10/15	16:30 体外診断用医薬品「MSI検査キット(FALCO)」の新たな使用目的に対する保険適用についてのお知らせ
10/15	2,529	2,541	2,515	2,541	+1.64%	7,400	276億4652万	-0.47%
10/14	2,464	2,510	2,463	2,500	+0.85%	19,600	272億44万	-2.04%
10/10	2,501	2,501	2,470	2,479	-1.47%	18,600	269億7195万	-2.9%
10/09	2,517	2,528	2,502	2,516	-0.04%	11,600	273億7452万	-1.53%
10/08	2,525	2,542	2,510	2,517	+0.2%	7,400	273億8540万	-1.53%

ファルコ HD（4671）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート