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	1,965	1,965	1,922	1,923	-2.19%	46,000	-	-4.04%
10/01	1,971	1,977	1,966	1,966	-1.21%	34,800	-	-2.14%
09/30	16:00 従業員持株会奨励金付与率の引き上げに関するお知らせ
09/30	1,964	1,994	1,960	1,990	+1.02%	43,600	-	-1.14%
09/29	1,988	1,996	1,970	1,970	-3.9%	51,200	-	-2.23%
09/28	2,054	2,067	2,041	2,050	+0.49%	102,400	-	+1.54%
09/25	2,011	2,040	2,008	2,040	+1.44%	52,800	-	+1.04%
09/24	1,998	2,018	1,989	2,011	+0.45%	43,100	-	-0.45%
09/18	2,001	2,011	1,995	2,002	-0.4%	32,900	-	-1.04%
09/17	1,991	2,010	1,991	2,010	+0.95%	34,900	-	-0.79%
09/16	1,975	1,991	1,974	1,991	+1.27%	55,800	-	-1.82%
09/15	1,960	1,975	1,957	1,966	-0.1%	27,600	-	-3.15%
09/14	1,954	1,969	1,942	1,968	+0.46%	29,800	-	-3.2%
09/11	1,933	1,959	1,930	1,959	0%	32,300	-	-3.69%
09/10	1,946	1,963	1,936	1,959	+0.62%	36,100	-	-3.5%
09/09	1,951	1,964	1,942	1,947	-0.71%	71,600	-	-3.9%
09/08	2,000	2,000	1,960	1,961	-2.19%	70,000	-	-3.02%
09/07	2,013	2,030	2,002	2,005	-0.45%	22,200	-	-0.59%
09/04	2,011	2,020	2,000	2,014	-0.3%	46,200	-	+0.1%
09/03	2,020	2,040	2,016	2,020	-0.15%	32,100	-	+0.65%
09/02	2,050	2,050	2,021	2,023	-1.89%	49,200	-	+1.1%
09/01	2,035	2,072	2,031	2,062	+0.05%	73,400	-	+3.36%
08/31	2,050	2,069	2,041	2,061	-0.29%	42,600	-	+3.72%
08/28	2,053	2,076	2,053	2,067	+0.1%	36,500	-	+4.5%
08/27	2,059	2,071	2,049	2,065	-0.19%	40,500	-	+4.88%
08/26	2,058	2,074	2,058	2,069	+0.73%	35,000	-	+5.51%
08/25	2,069	2,075	2,049	2,054	-0.34%	36,500	-	+5.17%
08/24	2,059	2,071	2,051	2,061	+0.49%	44,600	-	+6.02%
08/21	2,052	2,056	2,034	2,051	-0.34%	43,500	-	+5.94%
08/20	2,063	2,063	2,037	2,058	+0.88%	52,800	-	+6.69%
08/19	2,070	2,070	2,029	2,040	-2.3%	79,300	-	+6.25%
08/18	2,084	2,098	2,072	2,088	+0.19%	67,000	-	+9.21%
08/17	2,054	2,104	2,054	2,084	+0.92%	132,600	-	+9.51%
08/14	2,050	2,068	2,037	2,065	-0.1%	54,500	-	+9.14%
08/13	2,021	2,067	2,014	2,067	+1.57%	79,500	-	+9.83%
08/12	2,040	2,041	2,021	2,035	+0.1%	63,200	-	+8.65%
08/10	1,986	2,054	1,985	2,033	+2.06%	150,600	-	+9.07%
08/07	1,975	2,009	1,956	1,992	+6.24%	284,700	-	+7.39%
08/06	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,860	1,877	1,858	1,875	+1.13%	43,800	-	+1.46%
08/05	1,841	1,859	1,840	1,854	+0.65%	33,000	-	+0.49%
08/04	1,849	1,853	1,840	1,842	-0.54%	47,100	-	-0.05%
08/03	1,873	1,873	1,847	1,852	-1.38%	60,500	-	+0.6%
07/31	1,879	1,890	1,859	1,878	+0.27%	48,000	-	+2.12%
07/30	1,870	1,888	1,863	1,873	-0.58%	45,600	-	+2.07%
07/29	1,864	1,885	1,854	1,884	+1.13%	71,300	-	+2.84%
07/28	1,860	1,868	1,849	1,863	-0.11%	51,900	-	+1.91%
07/27	1,836	1,865	1,833	1,865	+1.58%	45,300	-	+2.19%
07/24	1,841	1,849	1,833	1,836	-0.81%	39,300	-	+0.77%
07/23	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	1,851	1,864	1,850	1,851	-0.32%	25,300	-	+1.7%
07/22	1,855	1,866	1,848	1,857	+0.11%	30,400	-	+2.2%
07/21	1,836	1,863	1,836	1,855	+0.6%	42,900	-	+2.26%
07/17	1,861	1,867	1,833	1,844	-0.43%	58,200	-	+1.77%
07/16	1,865	1,880	1,852	1,852	-1.23%	38,200	-	+2.32%
07/15	1,850	1,875	1,850	1,875	+1.57%	50,500	-	+3.82%
07/14	1,841	1,861	1,840	1,846	+0.33%	42,600	-	+2.44%
07/13	1,848	1,869	1,840	1,840	-0.43%	40,800	-	+2.22%
07/10	1,822	1,853	1,822	1,848	+1.43%	46,400	-	+2.84%
07/09	1,816	1,826	1,806	1,822	+0.28%	35,800	-	+1.56%
07/08	1,830	1,834	1,813	1,817	-0.38%	48,900	-	+1.45%
07/07	1,831	1,845	1,820	1,824	+0.27%	43,200	-	+2.01%
07/06	1,815	1,832	1,815	1,819	+0.39%	31,000	-	+1.9%
07/03	1,812	1,827	1,811	1,812	-0.06%	30,200	-	+1.74%
07/02	1,803	1,827	1,803	1,813	+0.44%	37,600	-	+1.85%
07/01	1,806	1,819	1,802	1,805	+0.5%	27,000	-	+1.52%
06/30	1,803	1,807	1,788	1,796	-0.5%	31,800	-	+1.07%
06/29	1,807	1,814	1,798	1,805	+0.45%	37,300	-	+1.69%
06/26	1,798	1,807	1,789	1,797	+0.62%	29,100	-	+1.3%
06/25	1,800	1,800	1,785	1,786	+0.22%	29,100	-	+0.79%
06/24	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	1,776	1,795	1,775	1,782	0%	31,600	-	+0.62%
06/23	1,790	1,796	1,776	1,782	-0.45%	31,700	-	+0.73%
06/22	1,799	1,805	1,783	1,790	-0.5%	30,300	-	+1.19%
06/19	16:00 インドネシア事業体制整備に伴う連結子会社間の事業譲渡、解散および清算に関するお知らせ
06/19	1,783	1,800	1,783	1,799	+0.9%	25,700	-	+1.75%
06/18	1,789	1,793	1,771	1,783	+0.17%	31,200	-	+0.91%
06/17	1,772	1,797	1,772	1,780	+0.11%	29,000	-	+0.68%
06/16	1,800	1,800	1,771	1,778	-1.33%	42,200	-	+0.45%
06/15	1,807	1,819	1,801	1,802	+0.5%	24,400	-	+1.75%
06/12	1,781	1,807	1,780	1,793	+1.47%	46,600	-	+1.3%
06/11	1,770	1,770	1,740	1,767	-0.17%	38,400	-	-0.17%
06/10	1,780	1,789	1,756	1,770	-0.51%	53,500	-	-0.06%
06/09	1,780	1,800	1,769	1,779	+0.51%	27,500	-	+0.4%
06/08	1,758	1,778	1,750	1,770	-0.45%	50,000	-	-0.06%
06/05	1,758	1,783	1,755	1,778	+1.48%	36,300	-	+0.4%
06/04	1,742	1,761	1,730	1,752	+0.34%	28,300	-	-1.07%
06/03	1,731	1,754	1,726	1,746	+0.87%	40,900	-	-1.47%
06/02	1,759	1,763	1,712	1,731	-0.4%	80,300	-	-2.37%
06/01	1,767	1,767	1,738	1,738	-2.36%	51,200	-	-2.08%
05/29	1,760	1,790	1,760	1,780	+0.56%	35,500	-	+0.11%
05/28	1,753	1,779	1,744	1,770	0%	47,900	-	-0.56%
05/27	1,767	1,773	1,753	1,770	+0.63%	25,800	-	-0.67%
05/26	1,762	1,764	1,744	1,759	-0.34%	29,600	-	-1.4%
05/25	1,755	1,773	1,754	1,765	+0.91%	33,700	-	-1.23%
05/22	1,760	1,766	1,740	1,749	-0.57%	35,400	-	-2.29%
05/21	1,756	1,771	1,756	1,759	+0.92%	37,800	-	-1.9%
05/20	1,759	1,762	1,730	1,743	-1.08%	58,800	-	-2.95%
05/19	15:30 ライフサイエンス領域の新製品開発で再生医療市場の発展へ貢献
05/19	1,789	1,789	1,757	1,762	-0.4%	48,000	-	-2.11%
05/18	1,785	1,791	1,756	1,769	-0.56%	64,400	-	-1.89%
05/15	16:00 当社株式等の大量買付行為等に関する対応策(買収への対応方針)の継続について
05/15	16:00 中期経営計画最終年度の業績目標取り下げに関するお知らせ
05/15	16:00 「剰余金の配当」及び「配当政策の基本方針の変更(配当性向の引き上げ)に関するお知らせ
05/15	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,815	1,819	1,757	1,779	-1.98%	65,600	-	-1.55%
05/14	16:00 特別損失の計上及び通期連結業績予想の修正に関するお知らせ
05/14	1,821	1,830	1,806	1,815	-0.33%	27,500	-	+0.33%
05/13	1,809	1,824	1,799	1,821	+1.39%	30,500	-	+0.61%
05/12	1,803	1,820	1,793	1,796	+0.17%	26,700	-	-0.72%
05/11	1,788	1,807	1,787	1,793	+0.56%	29,000	-	-0.94%

フコク（5185）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート