日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	2,263	2,263	2,240	2,245	-0.88%	7,700	248億7499万	-1.45%
04/24	2,235	2,270	2,233	2,265	+2.12%	13,200	250億9660万	-0.74%
04/23	16:00 業績予想の修正に関するお知らせ
04/23	2,211	2,224	2,204	2,218	+0.68%	6,400	245億7583万	-2.97%
04/22	2,188	2,209	2,188	2,203	+1.47%	7,900	244億962万	-3.84%
04/19	2,224	2,224	2,160	2,171	-2.6%	17,600	240億5506万	-5.44%
04/18	2,195	2,233	2,195	2,229	+1.92%	8,500	246億9771万	-3.21%
04/17	2,215	2,226	2,182	2,187	-1.26%	17,600	242億3234万	-5.16%
04/16	2,280	2,280	2,209	2,215	-3.32%	50,300	245億4259万	-4.2%
04/15	2,300	2,304	2,289	2,291	-0.56%	7,900	253億8468万	-1.04%
04/12	2,298	2,315	2,297	2,304	-0.04%	17,100	255億2872万	-0.52%
04/11	2,298	2,305	2,295	2,305	+0.13%	6,500	255億3980万	-0.52%
04/10	2,305	2,311	2,298	2,302	-0.13%	11,100	255億656万	-0.69%
04/09	2,288	2,313	2,265	2,305	+1.27%	10,500	255億3980万	-0.6%
04/08	2,276	2,283	2,249	2,276	+0.66%	11,400	252億1848万	-1.81%
04/05	2,241	2,270	2,230	2,261	+0.13%	11,200	250億5228万	-2.5%
04/04	2,271	2,271	2,248	2,258	-0.57%	15,300	250億1903万	-2.71%
04/03	2,263	2,286	2,263	2,271	+0.18%	13,000	251億6308万	-2.2%
04/02	2,300	2,305	2,267	2,267	-1.43%	14,900	251億1876万	-2.45%
04/01	2,336	2,336	2,298	2,300	-1.63%	14,700	254億8440万	-1.08%
03/29	2,323	2,348	2,323	2,338	+0.65%	14,300	259億545万	+0.56%
03/28	2,303	2,356	2,296	2,323	-1.61%	45,800	257億3925万	0%
03/27	2,354	2,367	2,340	2,361	+0.43%	107,300	261億6029万	+1.68%
03/26	2,350	2,357	2,345	2,351	+0.04%	20,800	260億4949万	+1.34%
03/25	2,362	2,362	2,343	2,350	-0.51%	31,900	260億3841万	+1.42%
03/22	2,358	2,362	2,339	2,362	+0.55%	29,300	261億7137万	+2.12%
03/21	2,354	2,365	2,342	2,349	-0.04%	33,400	260億2733万	+1.69%
03/19	2,344	2,350	2,328	2,350	+0.21%	32,300	260億3841万	+1.82%
03/18	2,338	2,345	2,320	2,345	+0.39%	26,800	259億8301万	+2.22%
03/15	2,331	2,340	2,323	2,336	+0.17%	17,100	258億8329万	+2.41%
03/14	2,318	2,334	2,303	2,332	+0.6%	22,200	258億3897万	+2.78%
03/13	2,324	2,336	2,296	2,318	-0.09%	31,800	256億8385万	+2.61%
03/12	2,290	2,320	2,279	2,320	+1.31%	21,100	257億601万	+3.16%
03/11	2,335	2,335	2,273	2,290	-2.01%	43,400	253億7360万	+2.28%
03/08	2,317	2,341	2,314	2,337	+0.69%	38,600	258億9437万	+4.7%
03/07	2,322	2,333	2,310	2,321	-0.39%	25,000	257億1709万	+4.31%
03/06	2,311	2,330	2,303	2,330	+0.56%	36,500	258億1681万	+5.1%
03/05	2,292	2,320	2,290	2,317	+1.09%	22,300	256億7277万	+4.79%
03/04	2,309	2,326	2,292	2,292	-0.39%	41,100	253億9576万	+3.9%
03/01	2,307	2,312	2,293	2,301	+0.17%	17,000	254億9548万	+4.5%
02/29	2,292	2,309	2,279	2,297	-0.26%	27,600	254億5116万	+4.55%
02/28	2,308	2,315	2,288	2,303	+0.04%	43,600	259億7824万	+5.06%
02/27	2,296	2,315	2,292	2,302	+0.26%	26,100	259億6696万	+5.21%
02/26	2,296	2,311	2,287	2,296	+0.04%	30,900	258億9928万	+5.22%
02/22	2,312	2,318	2,284	2,295	-0.52%	22,800	258億8800万	+5.47%
02/21	2,300	2,370	2,300	2,307	+0.39%	70,800	260億2336万	+6.31%
02/20	2,300	2,329	2,296	2,298	0%	24,100	259億2184万	+6.19%
02/19	2,289	2,315	2,289	2,298	+1.1%	26,500	259億2184万	+6.44%
02/16	2,267	2,305	2,243	2,273	+0.26%	36,500	256億3984万	+5.52%
02/15	2,296	2,308	2,267	2,267	-0.13%	29,100	255億7216万	+5.49%
02/14	2,292	2,314	2,270	2,270	-1.43%	45,600	256億600万	+5.88%
02/13	2,331	2,360	2,291	2,303	+15.67%	140,300	259億7824万	+7.62%
02/09	15:30 自己株式の消却に関するお知らせ
02/09	15:30 令和6年3月期配当予想の修正(特別配当)に関するお知らせ
02/09	15:30 株主還元に関する方針の変更のお知らせ
02/09	15:30 令和6年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,010	2,014	1,981	1,991	-1.58%	14,800	224億5883万	-6.61%
02/08	2,034	2,034	1,990	2,023	-1.61%	16,000	228億1979万	-5.38%
02/07	2,053	2,067	2,039	2,056	-0.48%	9,800	231億9204万	-3.97%
02/06	2,063	2,077	2,045	2,066	+0.24%	12,100	233億484万	-3.5%
02/05	2,078	2,081	2,060	2,061	-0.82%	6,800	232億4844万	-3.69%
02/02	2,118	2,118	2,078	2,078	-2.21%	10,200	234億4020万	-2.81%
02/01	2,108	2,125	2,108	2,125	-0.98%	9,000	239億7037万	-0.56%
01/31	2,128	2,146	2,111	2,146	+0.85%	11,800	242億725万	+0.47%
01/30	16:00 自己株式の取得状況及び取得終了に関するお知らせ
01/30	2,186	2,186	2,119	2,128	-2.65%	12,000	240億421万	-0.23%
01/29	2,190	2,201	2,186	2,186	-0.18%	9,600	246億5846万	+2.53%
01/26	2,210	2,210	2,186	2,190	-0.45%	13,700	247億358万	+2.96%
01/25	2,176	2,215	2,169	2,200	+1.1%	29,900	248億1638万	+3.68%
01/24	2,167	2,183	2,157	2,176	+0.42%	17,900	245億4566万	+2.79%
01/23	2,189	2,189	2,167	2,167	-0.87%	15,200	244億4414万	+2.7%
01/22	2,155	2,186	2,155	2,186	+1.44%	15,700	246億5846万	+3.85%
01/19	2,153	2,155	2,141	2,155	+0.09%	13,100	243億878万	+2.67%
01/18	2,149	2,159	2,134	2,153	+0.51%	17,300	242億8622万	+2.67%
01/17	2,173	2,175	2,142	2,142	-1.43%	13,800	241億6213万	+2.29%
01/16	2,180	2,190	2,165	2,173	-0.05%	16,000	245億1182万	+3.87%
01/15	2,154	2,191	2,154	2,174	+0.93%	24,000	245億2310万	+4.07%
01/12	2,167	2,167	2,132	2,154	+0.23%	15,900	242億9750万	+3.26%
01/11	2,167	2,167	2,145	2,149	-0.51%	18,900	242億4110万	+3.12%
01/10	2,150	2,175	2,145	2,160	+0.56%	27,200	243億6518万	+3.75%
01/09	2,125	2,150	2,123	2,148	+1.18%	19,300	242億2982万	+3.22%
01/05	16:00 自己株式の取得状況に関するお知らせ
01/05	2,135	2,135	2,108	2,123	-0.56%	17,700	239億4781万	+2.12%
01/04	2,151	2,151	2,112	2,135	+2.25%	24,300	240億8317万	+2.64%
2023
12/29	2,065	2,092	2,065	2,088	+1.31%	10,800	235億5300万	+0.48%
12/28	2,026	2,065	2,026	2,061	+0.59%	6,700	232億4844万	-0.77%
12/27	2,004	2,055	2,004	2,049	+1.89%	16,900	231億1308万	-1.3%
12/26	2,043	2,043	1,999	2,011	-1.57%	8,400	226億8443万	-3.08%
12/25	2,116	2,116	2,026	2,043	-3.04%	5,100	230億4540万	-1.54%
12/22	2,080	2,117	2,080	2,107	+1.35%	10,900	237億6733万	+1.59%
12/21	2,083	2,088	2,071	2,079	-0.43%	9,700	234億5148万	+0.48%
12/20	2,070	2,109	2,070	2,088	+0.87%	21,200	235億5300万	+1.06%
12/19	2,055	2,070	2,050	2,070	+0.49%	13,400	233億4996万	+0.29%
12/18	2,062	2,062	2,025	2,060	-0.1%	12,400	232億3716万	-0.1%
12/15	2,025	2,062	2,025	2,062	+1.83%	13,900	232億5972万	+0.05%
12/14	2,038	2,051	2,000	2,025	-0.3%	23,100	228億4235万	-1.7%
12/13	2,035	2,044	2,023	2,031	-0.2%	19,700	229億1003万	-1.36%
12/12	2,128	2,128	2,017	2,035	-3.6%	46,600	229億5516万	-1.17%
12/11	2,072	2,113	2,072	2,111	+2.08%	13,300	238億1245万	+2.53%
12/08	2,105	2,105	2,061	2,068	-1.76%	16,500	233億2740万	+0.58%
12/07	2,097	2,120	2,083	2,105	+0.38%	13,600	237億4477万	+2.43%
12/06	2,085	2,116	2,084	2,097	+0.58%	18,500	236億5453万	+2.24%
12/05	16:00 自己株式の取得状況に関するお知らせ
12/05	2,099	2,118	2,085	2,085	-1.74%	15,300	235億1916万	+1.86%
12/04	2,079	2,122	2,079	2,122	+1.1%	15,100	239億3653万	+3.82%
12/01	2,121	2,128	2,096	2,099	-0.85%	15,900	236億7709万	+3.04%
11/30	2,112	2,123	2,075	2,117	+0.24%	17,700	238億8013万	+4.18%
11/29	2,130	2,141	2,107	2,112	-0.85%	14,900	238億2373万	+4.3%
11/28	16:30 組織変更及び取締役所管部署の見直しに関するお知らせ

4671 ファルコ HD

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート