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
10/02	1,146	1,146	1,130	1,131	-1.39%	16,900	-	-3.91%
10/01	1,165	1,165	1,147	1,147	-1.46%	23,300	-	-2.71%
09/30	1,163	1,164	1,156	1,164	+0.69%	13,300	-	-1.52%
09/29	1,160	1,165	1,154	1,156	-0.69%	15,900	-	-2.28%
09/28	1,179	1,180	1,163	1,164	-1.19%	16,400	-	-1.69%
09/25	1,174	1,180	1,171	1,178	0%	14,600	-	-0.51%
09/24	1,170	1,178	1,162	1,178	+0.68%	25,600	-	-0.59%
09/18	1,171	1,177	1,167	1,170	-0.51%	13,800	-	-1.27%
09/17	1,169	1,177	1,160	1,176	+0.94%	20,800	-	-0.76%
09/16	1,168	1,169	1,159	1,165	-0.43%	11,300	-	-1.69%
09/15	1,157	1,170	1,156	1,170	+0.52%	8,600	-	-1.35%
09/14	1,155	1,164	1,155	1,164	+0.52%	5,200	-	-1.85%
09/11	1,162	1,165	1,157	1,158	-0.69%	11,200	-	-2.44%
09/10	1,163	1,170	1,163	1,166	-0.34%	8,000	-	-1.85%
09/09	1,172	1,176	1,168	1,170	-0.17%	8,900	-	-1.6%
09/08	1,180	1,181	1,171	1,172	-0.59%	14,900	-	-1.51%
09/07	1,190	1,194	1,178	1,179	-1.26%	7,600	-	-1.01%
09/04	1,203	1,203	1,190	1,194	-0.75%	9,700	-	+0.17%
09/03	1,195	1,207	1,194	1,203	+0.25%	18,200	-	+0.84%
09/02	1,200	1,202	1,191	1,200	-0.33%	16,900	-	+0.59%
09/01	1,209	1,213	1,197	1,204	-0.33%	13,900	-	+0.84%
08/31	1,195	1,208	1,191	1,208	+1.34%	27,100	-	+1.09%
08/28	1,204	1,210	1,192	1,192	-1.24%	14,200	-	-0.25%
08/27	1,206	1,214	1,203	1,207	+0.33%	24,400	-	+1%
08/26	1,199	1,206	1,197	1,203	+0.33%	26,900	-	+0.67%
08/25	1,207	1,207	1,191	1,199	-0.66%	19,000	-	+0.42%
08/24	1,188	1,210	1,188	1,207	+1.6%	39,300	-	+1.09%
08/21	1,178	1,188	1,177	1,188	+0.76%	15,100	-	-0.42%
08/20	1,180	1,188	1,178	1,179	+0.17%	11,000	-	-1.17%
08/19	1,182	1,185	1,173	1,177	-0.68%	14,800	-	-1.34%
08/18	1,187	1,187	1,178	1,185	-0.08%	9,400	-	-0.75%
08/17	1,181	1,191	1,181	1,186	+0.42%	16,200	-	-0.67%
08/14	1,179	1,188	1,179	1,181	+0.17%	13,200	-	-1.09%
08/13	1,179	1,185	1,174	1,179	-0.34%	12,200	-	-1.26%
08/12	1,177	1,183	1,170	1,183	+0.51%	17,200	-	-0.84%
08/10	1,180	1,185	1,171	1,177	-0.42%	31,100	-	-1.34%
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,180	1,199	1,172	1,182	+0.17%	31,400	-	-0.92%
08/06	1,178	1,186	1,169	1,180	-0.34%	19,800	-	-1.01%
08/05	1,191	1,198	1,182	1,184	-0.59%	21,500	-	-0.67%
08/04	1,207	1,209	1,189	1,191	-1.16%	15,900	-	-0.08%
08/03	1,217	1,217	1,197	1,205	-0.99%	21,300	-	+1.26%
07/31	1,220	1,220	1,202	1,217	+0.5%	27,100	-	+2.35%
07/30	1,214	1,214	1,202	1,211	+0.08%	22,300	-	+2.11%
07/29	1,216	1,222	1,209	1,210	-0.74%	22,800	-	+2.2%
07/28	1,225	1,228	1,212	1,219	-0.81%	28,800	-	+3.22%
07/27	1,195	1,230	1,195	1,229	+2.85%	69,300	-	+4.33%
07/24	1,207	1,207	1,190	1,195	-0.67%	40,100	-	+1.62%
07/23	1,206	1,210	1,198	1,203	-0.17%	10,900	-	+2.47%
07/22	1,190	1,210	1,190	1,205	+1.26%	71,300	-	+2.73%
07/21	1,182	1,196	1,177	1,190	+0.59%	48,200	-	+1.62%
07/17	1,194	1,200	1,178	1,183	-0.25%	35,400	-	+1.11%
07/16	1,195	1,197	1,186	1,186	-0.34%	23,400	-	+1.45%
07/15	1,187	1,194	1,186	1,190	+0.25%	19,100	-	+1.97%
07/14	1,183	1,192	1,180	1,187	+0.08%	28,000	-	+1.8%
07/13	1,191	1,203	1,180	1,186	-0.34%	35,800	-	+1.89%
07/10	1,190	1,193	1,181	1,190	+0.42%	24,900	-	+2.41%
07/09	1,178	1,185	1,173	1,185	+0.59%	35,700	-	+2.07%
07/08	1,163	1,179	1,159	1,178	+1.29%	39,500	-	+1.64%
07/07	1,173	1,173	1,163	1,163	-0.85%	9,600	-	+0.43%
07/06	1,176	1,178	1,169	1,173	-0.26%	21,200	-	+1.38%
07/03	1,176	1,181	1,173	1,176	0%	13,100	-	+1.82%
07/02	1,175	1,182	1,173	1,176	+0.09%	13,700	-	+1.91%
07/01	1,170	1,181	1,166	1,175	+0.6%	41,900	-	+1.91%
06/30	1,164	1,168	1,162	1,168	+0.69%	10,600	-	+1.39%
06/29	1,160	1,168	1,156	1,160	+0.17%	22,200	-	+0.78%
06/26	1,151	1,161	1,151	1,158	+0.61%	9,400	-	+0.7%
06/25	1,160	1,160	1,151	1,151	-0.26%	14,000	-	+0.17%
06/24	1,150	1,159	1,143	1,154	+0.52%	14,600	-	+0.52%
06/23	1,151	1,158	1,148	1,148	-0.26%	14,400	-	+0.09%
06/22	1,166	1,171	1,151	1,151	-0.86%	26,200	-	+0.44%
06/19	1,160	1,167	1,155	1,161	+0.09%	13,000	-	+1.4%
06/18	1,163	1,170	1,154	1,160	-0.85%	23,800	-	+1.4%
06/17	1,150	1,175	1,150	1,170	+0.86%	21,500	-	+2.36%
06/16	1,166	1,166	1,156	1,160	-0.51%	8,000	-	+1.67%
06/15	1,156	1,167	1,155	1,166	+0.95%	25,900	-	+2.19%
06/12	1,147	1,155	1,145	1,155	+1.05%	7,400	-	+1.32%
06/11	1,152	1,152	1,138	1,143	-0.95%	22,600	-	+0.26%
06/10	1,141	1,158	1,141	1,154	+0.79%	21,700	-	+1.23%
06/09	1,148	1,153	1,142	1,145	+0.26%	19,500	-	+0.53%
06/08	1,147	1,156	1,135	1,142	-1.04%	23,700	-	+0.35%
06/05	1,139	1,154	1,139	1,154	+1.32%	19,300	-	+1.5%
06/04	1,138	1,142	1,133	1,139	-0.52%	11,900	-	+0.26%
06/03	1,144	1,148	1,138	1,145	+0.62%	13,100	-	+0.88%
06/02	1,123	1,143	1,122	1,138	+0.71%	37,000	-	+0.35%
06/01	1,163	1,163	1,122	1,130	-2.42%	28,200	-	-0.26%
05/29	1,154	1,162	1,152	1,158	+0.52%	16,300	-	+2.21%
05/28	1,144	1,152	1,140	1,152	+1.32%	26,300	-	+1.77%
05/27	1,137	1,143	1,136	1,137	-0.09%	7,300	-	+0.53%
05/26	1,134	1,144	1,132	1,138	+0.26%	10,400	-	+0.71%
05/25	1,148	1,149	1,135	1,135	-0.79%	10,700	-	+0.53%
05/22	（IR情報）13:00 剰余金の配当に関するお知らせ
05/22	1,133	1,144	1,125	1,144	+1.87%	17,100	-	+1.42%
05/21	1,121	1,131	1,121	1,123	+0.27%	6,800	-	-0.35%
05/20	1,131	1,138	1,120	1,120	-0.97%	8,000	-	-0.71%
05/19	1,135	1,138	1,126	1,131	-0.18%	12,400	-	+0.27%
05/18	1,135	1,135	1,125	1,133	-0.35%	14,300	-	+0.44%
05/15	1,120	1,143	1,120	1,137	+0.98%	25,700	-	+0.89%
05/14	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,120	1,139	1,115	1,126	0%	40,200	-	-0.09%
05/13	1,123	1,140	1,123	1,126	-2.34%	31,100	-	0%
05/12	（IR情報）15:30 通期業績予想の修正に関するお知らせ
05/12	1,151	1,161	1,151	1,153	+0.26%	17,900	-	+2.49%
05/11	1,155	1,155	1,142	1,150	-0.43%	19,400	-	+2.31%

フマキラー（4998）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート