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
09/18	751	757	743	754	+0.53%	78,000	-	-4.07%
09/17	777	784	750	750	-4.09%	76,700	-	-4.7%
09/16	777	783	773	782	+0.13%	19,800	-	-0.76%
09/15	767	783	759	781	+1.83%	43,400	-	-0.64%
09/14	746	767	738	767	+2.27%	33,600	-	-2.29%
09/11	760	777	738	750	-2.6%	155,600	-	-4.46%
09/10	780	790	752	770	-1.28%	107,300	-	-1.91%
09/09	805	811	779	780	-3.47%	59,700	-	-0.64%
09/08	819	819	803	808	-2.88%	43,600	-	+3.06%
09/07	818	837	811	832	+2.59%	100,400	-	+6.39%
09/04	783	817	783	811	+3.58%	119,700	-	+4.11%
09/03	796	799	781	783	-1.63%	51,100	-	+0.77%
09/02	801	805	774	796	-1.85%	141,000	-	+2.71%
09/01	824	824	800	811	-1.22%	71,100	-	+5.05%
08/31	802	823	790	821	+2.24%	78,900	-	+6.49%
08/28	778	807	778	803	+2.29%	72,400	-	+4.69%
08/27	779	786	773	785	+2.21%	47,200	-	+2.61%
08/26	775	783	768	768	-0.9%	19,400	-	+0.79%
08/25	783	783	758	775	-1.77%	56,900	-	+1.97%
08/24	792	815	785	789	-0.75%	40,500	-	+4.09%
08/21	794	798	779	795	-0.13%	37,900	-	+5.16%
08/20	773	801	773	796	+2.98%	67,500	-	+5.57%
08/19	770	780	756	773	-0.9%	51,800	-	+2.79%
08/18	788	788	774	780	-1.02%	24,400	-	+3.86%
08/17	784	788	764	788	-0.13%	37,500	-	+5.07%
08/14	15:30 2026年12月期第2四半期決算内容に関する質疑応答
08/14	757	811	752	789	+4.23%	117,800	-	+5.34%
08/13	711	791	701	757	+1.61%	354,900	-	+1.2%
08/12	15:30 2026年12月期第2四半期決算説明資料
08/12	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/12	757	757	737	745	-1.72%	93,800	-	-0.53%
08/10	767	771	753	758	-0.52%	74,200	-	+0.93%
08/07	767	767	751	762	+0.53%	27,000	-	+1.46%
08/06	765	765	748	758	-0.92%	25,300	-	+1.07%
08/05	760	770	756	765	+1.19%	35,300	-	+2.14%
08/04	751	769	745	756	+0.4%	40,200	-	+1.34%
08/03	779	779	733	753	-1.57%	61,200	-	+1.21%
07/31	749	766	742	765	+2.82%	41,300	-	+3.1%
07/30	734	748	728	744	+1.36%	21,300	-	+0.68%
07/29	15:30 2026年12月期第２四半期決算発表及び決算説明会開催に関するお知らせ
07/29	742	745	725	734	-0.81%	50,200	-	-0.68%
07/28	760	760	735	740	-3.14%	49,000	-	0%
07/27	750	768	745	764	+3.52%	81,200	-	+3.24%
07/24	739	740	724	738	0%	33,200	-	-0.14%
07/23	724	740	722	738	+3.07%	35,100	-	-0.14%
07/22	726	729	715	716	-1.24%	44,300	-	-3.24%
07/21	716	728	713	725	+1.54%	39,300	-	-2.03%
07/17	738	738	693	714	-3.12%	179,800	-	-3.38%
07/16	786	800	733	737	-2.51%	153,300	-	-0.27%
07/15	741	759	723	756	+1.89%	79,600	-	+2.58%
07/14	752	757	726	742	-2.37%	88,000	-	+0.82%
07/13	761	777	746	760	+0.26%	38,000	-	+3.4%
07/10	763	776	752	758	+0.13%	52,300	-	+3.41%
07/09	773	777	737	757	-1.17%	69,500	-	+3.42%
07/08	767	767	742	766	-0.13%	60,000	-	+5.22%
07/07	784	788	765	767	-2.91%	64,800	-	+5.79%
07/06	770	799	765	790	+3.95%	100,600	-	+9.27%
07/03	751	768	739	760	+0.13%	40,800	-	+5.56%
07/02	712	769	712	759	+7.05%	81,100	-	+5.56%
07/01	707	718	693	709	+0.85%	70,700	-	-1.25%
06/30	708	712	690	703	0%	56,200	-	-2.36%
06/29	701	723	694	703	+0.29%	64,200	-	-2.77%
06/26	719	719	693	701	-0.43%	96,900	-	-3.18%
06/25	742	742	696	704	-4.09%	123,600	-	-3.16%
06/24	747	783	731	734	-2.26%	90,800	-	+0.41%
06/23	768	790	731	751	-0.79%	77,800	-	+2.32%
06/22	740	784	730	757	+4.41%	91,500	-	+2.57%
06/19	754	754	715	725	-3.97%	91,000	-	-2.03%
06/18	743	757	715	755	+1.62%	92,700	-	+1.62%
06/17	720	751	712	743	+4.35%	38,400	-	-0.4%
06/16	720	724	699	712	-1.39%	64,300	-	-5.44%
06/15	707	736	707	722	+3.59%	64,600	-	-5%
06/12	713	715	694	697	-0.99%	53,700	-	-9.24%
06/11	700	708	680	704	-1.12%	77,600	-	-9.4%
06/10	737	737	710	712	-2.06%	78,900	-	-9.07%
06/09	711	730	708	727	+3.27%	55,400	-	-7.86%
06/08	712	723	699	704	-3.16%	72,200	-	-11.34%
06/05	689	738	685	727	+8.67%	129,400	-	-9.13%
06/04	695	695	668	669	-3.88%	145,600	-	-16.69%
06/03	705	712	680	696	-1.56%	181,600	-	-13.97%
06/02	716	720	685	707	-0.98%	139,900	-	-13.25%
06/01	740	756	708	714	-2.46%	132,300	-	-13.03%
05/29	748	784	732	732	-2.14%	69,400	-	-11.49%
05/28	757	769	730	748	-2.09%	58,100	-	-9.88%
05/27	766	780	748	764	+1.19%	143,000	-	-8.5%
05/26	756	768	740	755	+1.07%	80,100	-	-9.9%
05/25	780	785	732	747	-3.98%	168,500	-	-11.07%
05/22	795	816	763	778	-2.87%	122,600	-	-7.49%
05/21	15:30 2026年12月期第1四半期決算内容に関する質疑応答
05/21	817	819	783	801	-1.6%	111,600	-	-4.64%
05/20	832	856	797	814	-2.4%	133,500	-	-2.86%
05/19	830	847	816	834	+2.08%	121,600	-	-0.12%
05/18	805	824	770	817	+1.87%	219,000	-	-1.92%
05/15	828	849	756	802	-3.37%	370,500	-	-3.37%
05/14	15:30 NEDOが公募した「製造業データ等のAI-Ready化に関する研究開発(GENIAC)」に採択
05/14	15:30 2026年12月期第1四半期決算説明資料
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	915	919	830	830	-8.39%	274,600	-	+0.36%
05/13	900	920	883	906	+1.91%	89,400	-	+10.09%
05/12	928	938	884	889	-5.02%	185,900	-	+9.08%
05/11	949	968	930	936	+4%	290,700	-	+15.7%
05/08	869	926	860	900	+3.57%	254,400	-	+12.64%
05/07	882	890	837	869	+0.23%	105,600	-	+9.72%
05/01	857	917	848	867	+2%	190,200	-	+10.31%
04/30	836	851	822	850	+1.67%	73,300	-	+9.11%
04/28	821	846	812	836	+1.83%	82,400	-	+8.01%
04/27	810	850	800	821	+0.98%	85,600	-	+6.49%
04/24	840	840	811	813	-2.98%	70,300	-	+5.45%
04/23	15:30 2026年12月期第１四半期決算発表及び決算説明会開催に関するお知らせ

フツパー（478A）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート