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
10/30	1,826	1,861	1,826	1,854	+3%	64,300	-	+0.98%
10/29	1,800	1,813	1,779	1,800	-0.55%	290,000	-	-2.01%
10/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 224,383株（0.63%）-0.15%
10/28	1,854	1,860	1,807	1,810	-2.22%	58,300	-	-1.63%
10/27	（IR情報）16:00 株式会社セイファートとの資本業務提携に関するお知らせ
10/27	1,876	1,881	1,851	1,851	-1.7%	45,000	-	+0.33%
10/27	（空売り報告）モルガン・スタンレーMUFG証券 175,283株（0.49%）-0.1%義務消失
10/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 277,183株（0.78%）-0.07%
10/26	1,882	1,899	1,876	1,883	+0.05%	46,700	-	+2%
10/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 302,083株（0.85%）+0.07%
10/23	1,894	1,912	1,871	1,882	-0.58%	46,600	-	+1.89%
10/22	1,873	1,895	1,873	1,893	+1.99%	39,900	-	+2.55%
10/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 275,783株（0.78%）-0.06%
10/21	1,875	1,881	1,856	1,856	-0.96%	36,100	-	+0.76%
10/20	1,885	1,887	1,862	1,874	-0.53%	35,000	-	+1.85%
10/19	1,898	1,912	1,875	1,884	-0.21%	45,600	-	+2.61%
10/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 296,183株（0.84%）+0.06%
10/16	1,855	1,895	1,855	1,888	+1.94%	41,400	-	+3%
10/15	（5%ルール）光通信（7.92%）UH Partners 2（7.51%）UH Partners 3（3.1%）エスアイエル（2.27%）
10/15	1,836	1,852	1,831	1,852	+0.54%	59,800	-	+1.15%
10/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 276,783株（0.78%）-0.1%
10/14	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年9月17日)
10/14	1,845	1,849	1,813	1,842	+0.49%	41,100	-	+0.66%
10/13	1,797	1,833	1,792	1,833	+2.52%	51,900	-	+0.16%
10/09	1,804	1,809	1,774	1,788	+0.79%	53,400	-	-2.35%
10/08	1,771	1,783	1,743	1,774	+0.11%	59,600	-	-3.38%
10/07	1,775	1,779	1,758	1,772	-0.84%	61,500	-	-3.7%
10/07	（空売り報告）モルガン・スタンレーMUFG証券 210,283株（0.59%）-0.01%
10/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,983株（0.88%）-0.02%
10/06	1,775	1,787	1,769	1,787	+0.68%	53,800	-	-3.09%
10/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 318,683株（0.9%）+0.04%
10/05	1,783	1,786	1,757	1,775	-0.17%	58,300	-	-3.9%
10/05	（空売り報告）モルガン・スタンレーMUFG証券 213,883株（0.6%）+0.09%
10/02	1,829	1,829	1,775	1,778	-2.79%	63,200	-	-3.94%
10/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 305,983株（0.86%）-0.06%
10/01	1,811	1,829	1,806	1,829	+0.16%	50,800	-	-1.4%
09/30	1,828	1,830	1,811	1,826	-0.33%	53,500	-	-1.67%
09/29	1,861	1,872	1,819	1,832	-1.56%	74,400	-	-1.51%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 325,083株（0.92%）+0.04%
09/28	1,874	1,880	1,850	1,861	-1.12%	57,700	-	-0.05%
09/25	1,867	1,893	1,864	1,882	+0.8%	66,600	-	+1.07%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,183株（0.88%）-0.03%
09/24	（IR情報）15:30 自己株式の取得結果及び取得終了に関するお知らせ
09/24	1,878	1,887	1,851	1,867	-0.59%	75,600	-	+0.38%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 321,883株（0.91%）-0.14%
09/18	1,932	1,932	1,865	1,878	-2.69%	103,600	-	+1.02%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 180,783株（0.51%）再IN
09/17	1,895	1,938	1,895	1,930	+1.85%	94,900	-	+3.88%
09/16	1,871	1,908	1,871	1,895	+0.48%	70,600	-	+2.16%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 371,901株（1.05%）+0.06%
09/15	1,874	1,889	1,869	1,886	+1.4%	73,800	-	+1.84%
09/14	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年9月17日)
09/14	1,802	1,866	1,802	1,860	+3.16%	52,600	-	+0.65%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 349,383株（0.99%）-0.02%
09/11	1,796	1,818	1,789	1,803	+0.06%	60,900	-	-2.06%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 357,483株（1.01%）-0.09%
09/10	1,775	1,809	1,771	1,802	+0.84%	58,200	-	-1.8%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 389,583株（1.1%）+0.09%
09/09	1,800	1,801	1,775	1,787	-1.11%	59,900	-	-2.24%
09/08	1,815	1,825	1,802	1,807	-0.88%	50,500	-	-0.88%
09/07	1,845	1,848	1,822	1,823	-1.19%	49,900	-	+0.33%
09/04	1,826	1,857	1,821	1,845	+0.6%	47,100	-	+1.77%
09/03	1,855	1,868	1,832	1,834	-1.13%	66,300	-	+1.33%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 358,983株（1.01%）+0.09%
09/02	1,887	1,905	1,855	1,855	-2.37%	67,200	-	+2.66%
09/01	（IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ
09/01	1,880	1,909	1,880	1,900	+0.64%	72,200	-	+5.44%
08/31	1,886	1,902	1,877	1,888	+0.64%	68,000	-	+5.3%
08/28	1,867	1,884	1,858	1,876	+0.48%	75,200	-	+5.16%
08/27	1,872	1,887	1,859	1,867	-0.27%	77,100	-	+5.24%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 326,483株（0.92%）+0.08%
08/26	1,877	1,898	1,867	1,872	-0.27%	55,000	-	+6%
08/25	1,881	1,909	1,870	1,877	-0.21%	69,800	-	+6.77%
08/24	1,884	1,918	1,879	1,881	-0.16%	76,700	-	+7.61%
08/21	1,885	1,900	1,868	1,884	-0.05%	68,800	-	+8.34%
08/20	1,894	1,909	1,869	1,885	+1.18%	108,400	-	+9.02%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 297,183株（0.84%）+0.1%
08/19	1,845	1,873	1,837	1,863	+1.69%	105,800	-	+8.38%
08/18	1,828	1,844	1,820	1,832	-0.65%	115,500	-	+7.13%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 261,583株（0.74%）+0.12%
08/17	1,860	1,878	1,844	1,844	-0.65%	106,500	-	+8.41%
08/14	1,837	1,865	1,831	1,856	+0.6%	105,500	-	+9.76%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 220,983株（0.62%）+0.04%
08/13	1,831	1,857	1,816	1,845	+0.71%	135,600	-	+9.82%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 207,683株（0.58%）-0.03%
08/12	1,767	1,846	1,767	1,832	+3.15%	232,600	-	+9.77%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 215,883株（0.61%）再IN
08/10	（IR情報）15:30 「JPX日経中小型株指数」構成銘柄への選定に関するお知らせ
08/10	1,701	1,797	1,688	1,776	+5.71%	183,100	-	+7.12%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,083株（0.41%）-0.13%義務消失
08/07	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明資料
08/07	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	1,655	1,682	1,643	1,680	+1.51%	90,400	-	+1.88%
08/06	1,639	1,655	1,632	1,655	+0.98%	78,600	-	+0.73%
08/05	1,655	1,656	1,634	1,639	-0.97%	65,300	-	+0.18%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 193,183株（0.54%）再IN
08/04	1,661	1,661	1,646	1,655	-0.3%	104,700	-	+1.47%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 165,183株（0.46%）-0.06%義務消失
08/03	1,714	1,719	1,652	1,660	-3.94%	108,800	-	+2.15%
07/31	1,738	1,743	1,714	1,728	-1.87%	113,500	-	+6.73%
07/30	1,782	1,793	1,754	1,761	-0.79%	226,500	-	+9.31%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 185,092株（0.52%）再IN
07/29	1,725	1,780	1,711	1,775	+3.68%	158,000	-	+10.87%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,892株（0.41%）-0.1%義務消失
07/28	1,696	1,720	1,686	1,712	+1.6%	149,000	-	+7.61%
07/27	1,662	1,685	1,662	1,685	+2.25%	78,200	-	+6.44%
07/24	1,637	1,652	1,621	1,648	+0.18%	55,000	-	+4.5%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 182,221株（0.51%）新規
07/23	1,643	1,650	1,637	1,645	-0.54%	79,200	-	+4.64%
07/22	1,670	1,670	1,642	1,654	-0.96%	89,300	-	+5.48%
07/21	1,660	1,683	1,660	1,670	+1.64%	135,600	-	+6.85%
07/17	1,649	1,663	1,635	1,643	+0.06%	118,600	-	+5.46%
07/16	1,641	1,658	1,638	1,642	-0.24%	68,700	-	+5.66%
07/15	1,645	1,653	1,639	1,646	+0.55%	92,100	-	+6.19%
07/14	1,633	1,663	1,633	1,637	+0.24%	123,800	-	+5.89%
07/13	1,608	1,634	1,608	1,633	+1.94%	135,300	-	+5.9%
07/10	1,595	1,610	1,594	1,602	+0.38%	89,000	-	+4.16%
07/09	1,589	1,604	1,583	1,596	+0.19%	99,000	-	+3.91%
07/08	（IR情報）11:15 機関投資家・アナリスト向け 2026年12月期中間連結会計期間決算業績説明会のオンライン開催のお知らせ
07/08	1,578	1,602	1,569	1,593	+1.46%	146,400	-	+3.98%
07/07	1,546	1,577	1,542	1,570	+1.55%	115,500	-	+2.61%
07/06	1,535	1,554	1,535	1,546	+0.39%	85,900	-	+1.24%
07/03	1,536	1,553	1,534	1,540	+0.59%	98,000	-	+0.92%
07/02	1,516	1,538	1,511	1,531	+2.75%	154,900	-	+0.33%
07/01	1,505	1,509	1,490	1,490	-1.26%	91,900	-	-2.36%
06/30	1,506	1,514	1,493	1,509	+0.07%	93,800	-	-1.18%
06/29	1,496	1,512	1,490	1,508	-0.79%	403,300	-	-1.31%
06/26	（IR情報）15:30 (開示事項の経過)RGFタレントソリューションズ株式会社及びRGF International Recruitment Holdings Limitedの株式取得(子会社化)に関するお知らせ
06/26	1,524	1,528	1,514	1,520	+0.46%	632,200	-	-0.46%
06/25	1,530	1,533	1,513	1,513	-0.13%	150,900	-	-0.92%
06/24	1,520	1,534	1,515	1,515	0%	96,000	-	-0.85%
06/23	1,531	1,531	1,511	1,515	-1.11%	134,100	-	-0.85%
06/22	1,530	1,542	1,527	1,532	+0.39%	108,800	-	+0.26%
06/19	1,544	1,545	1,526	1,526	-0.65%	165,200	-	-0.07%
06/18	1,534	1,550	1,532	1,536	+0.2%	83,100	-	+0.59%
06/17	1,538	1,547	1,529	1,533	+0.33%	88,800	-	+0.33%
06/16	1,553	1,554	1,528	1,528	-0.97%	110,700	-	-0.07%
06/15	1,549	1,560	1,543	1,543	+0.26%	94,900	-	+0.85%
06/12	1,543	1,548	1,534	1,539	-0.77%	130,000	-	+0.46%
06/11	1,543	1,551	1,525	1,551	+0.98%	103,300	-	+1.11%
06/10	1,539	1,560	1,536	1,536	0%	95,700	-	0%
06/09	1,549	1,557	1,535	1,536	-0.45%	99,500	-	-0.19%
06/08	1,530	1,557	1,530	1,543	-0.06%	162,800	-	+0.06%
06/05	1,522	1,554	1,520	1,544	+1.91%	107,000	-	-0.13%

フルキャスト HD（4848）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート