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
09/15	3,593	3,602	3,474	3,513	-1.73%	1,416,200	-	-0.96%
09/14	3,550	3,606	3,522	3,575	+0.68%	1,137,200	-	+0.96%
09/11	3,420	3,551	3,410	3,551	+0.45%	2,501,000	-	+0.48%
09/10	（IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ
09/10	3,444	3,549	3,438	3,535	+2.76%	2,249,000	-	+0.34%
09/09	3,520	3,548	3,440	3,440	-3.43%	2,366,400	-	-1.99%
09/08	（自社株買い）取締役会(2026年8月6日)での決議状況(取得期間2026年8月7日～2026年9月18日)
09/08	3,602	3,637	3,560	3,562	-2.44%	1,672,500	-	+1.8%
09/07	3,688	3,699	3,636	3,651	-0.54%	1,215,200	-	+4.79%
09/04	3,689	3,695	3,607	3,671	+0.36%	2,459,400	-	+5.95%
09/03	3,673	3,705	3,638	3,658	+0.52%	2,063,000	-	+6.18%
09/02	3,620	3,692	3,620	3,639	-1.28%	2,173,300	-	+6.12%
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/01	3,639	3,701	3,611	3,686	-0.05%	1,723,600	-	+7.94%
08/31	3,621	3,712	3,600	3,688	+1.04%	2,000,100	-	+8.28%
08/28	3,630	3,679	3,603	3,650	+0.88%	1,791,200	-	+7.54%
08/27	3,570	3,624	3,545	3,618	+1.46%	1,732,800	-	+6.98%
08/26	3,500	3,580	3,500	3,566	+1.22%	1,334,900	-	+5.78%
08/25	3,444	3,542	3,435	3,523	+3.07%	1,309,500	-	+4.88%
08/24	3,485	3,491	3,418	3,418	-0.93%	1,268,800	-	+2.21%
08/21	3,350	3,462	3,350	3,450	+2.01%	1,739,000	-	+3.26%
08/20	3,371	3,402	3,346	3,382	-0.53%	1,876,900	-	+1.32%
08/19	3,556	3,556	3,385	3,400	-4.66%	2,132,000	-	+1.95%
08/18	3,565	3,618	3,554	3,566	+0.51%	1,812,400	-	+7.05%
08/17	3,531	3,551	3,499	3,548	+1%	1,663,700	-	+6.9%
08/14	3,525	3,582	3,489	3,513	+0.95%	2,750,000	-	+6.13%
08/13	3,451	3,480	3,390	3,480	+2.29%	1,923,100	-	+5.33%
08/12	3,391	3,436	3,350	3,402	+1.61%	1,703,000	-	+3.12%
08/10	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/10	3,420	3,434	3,317	3,348	-1.9%	2,002,400	-	+1.55%
08/07	（IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/07	3,337	3,460	3,296	3,413	+4.47%	3,414,800	-	+3.68%
08/06	（IR情報）15:30 通期連結業績予想の修正、期末配当予想の修正(増配)および自己株式取得に係る事項の決定に関するお知らせ
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 2027年3月期第1四半期末の自己資本比率について
08/06	3,256	3,312	3,239	3,267	+1.43%	1,914,800	-	-0.37%
08/05	3,180	3,240	3,155	3,221	+1.83%	1,622,000	-	-1.5%
08/04	3,186	3,218	3,111	3,163	-0.57%	1,139,800	-	-3.06%
08/03	3,197	3,227	3,052	3,181	+0.03%	2,142,000	-	-2.33%
07/31	3,208	3,223	3,129	3,180	+0.63%	1,792,200	-	-2.18%
07/30	3,158	3,193	3,130	3,160	-2.98%	2,091,600	-	-2.59%
07/29	3,289	3,296	3,180	3,257	-1%	2,468,400	-	+0.65%
07/28	3,400	3,404	3,286	3,290	-5%	2,371,100	-	+1.98%
07/27	3,437	3,470	3,403	3,463	+2.46%	1,602,900	-	+7.68%
07/24	3,314	3,393	3,311	3,380	+0.54%	1,185,500	-	+5.69%
07/23	3,338	3,384	3,316	3,362	+0.72%	1,246,100	-	+5.46%
07/22	3,280	3,370	3,271	3,338	+2.3%	1,692,100	-	+5.13%
07/21	3,214	3,264	3,163	3,263	+3.65%	1,500,000	-	+3.13%
07/17	（IR情報）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
07/17	3,346	3,360	3,088	3,148	-5.83%	2,213,900	-	-0.32%
07/16	3,381	3,399	3,338	3,343	-1.21%	1,576,800	-	+5.99%
07/15	3,321	3,389	3,315	3,384	+2.11%	1,466,700	-	+7.77%
07/14	3,286	3,332	3,258	3,314	+0.85%	1,418,400	-	+6.12%
07/13	3,299	3,348	3,278	3,286	+0.21%	1,584,200	-	+5.66%
07/10	3,364	3,390	3,276	3,279	-1.12%	1,702,300	-	+5.95%
07/09	3,328	3,358	3,283	3,316	-1.4%	1,618,200	-	+7.66%
07/08	3,333	3,417	3,326	3,363	+0.18%	2,710,700	-	+9.83%
07/07	3,443	3,448	3,357	3,357	+0.48%	3,057,200	-	+10.39%
07/06	3,287	3,344	3,231	3,341	+3.37%	1,920,000	-	+10.7%
07/03	3,150	3,233	3,139	3,232	+4.39%	2,104,500	-	+7.84%
07/02	3,110	3,143	3,074	3,096	+1.71%	1,453,200	-	+3.79%
07/01	3,018	3,070	3,012	3,044	+0.63%	1,150,800	-	+2.39%
06/30	3,050	3,076	3,025	3,025	-0.26%	1,249,400	-	+1.95%
06/29	3,050	3,068	3,013	3,033	+0.03%	1,379,400	-	+2.29%
06/26	2,998	3,039	2,995	3,032	+1.37%	1,546,300	-	+2.33%
06/25	3,014	3,023	2,956	2,991	+0.91%	1,309,500	-	+0.98%
06/24	3,002	3,047	2,948	2,964	-1.59%	1,458,200	-	+0.07%
06/23	3,079	3,085	3,012	3,012	-0.66%	1,611,500	-	+1.69%
06/22	3,008	3,039	2,983	3,032	+0.2%	1,220,500	-	+2.43%
06/19	（IR情報）15:30 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
06/19	3,090	3,102	3,003	3,026	-2.86%	2,011,400	-	+2.4%
06/18	3,071	3,120	3,040	3,115	+2.74%	1,540,800	-	+5.59%
06/17	3,106	3,141	3,032	3,032	-1.21%	1,519,300	-	+3.09%
06/16	3,086	3,089	2,997	3,069	-1.67%	2,347,800	-	+4.53%
06/15	3,131	3,184	3,086	3,121	+2.26%	1,877,300	-	+6.56%
06/12	3,055	3,095	3,021	3,052	+2.62%	2,132,900	-	+4.63%
06/11	2,950	2,980	2,910	2,974	+0.03%	1,690,200	-	+2.38%
06/10	2,987	3,098	2,961	2,973	-0.77%	1,946,500	-	+2.55%
06/09	2,933	3,014	2,910	2,996	+3.42%	2,313,100	-	+3.63%
06/08	2,876	2,898	2,832	2,897	0%	1,820,900	-	+0.56%
06/05	2,942	2,964	2,886	2,897	+1.05%	1,935,700	-	+0.7%
06/04	2,821	2,937	2,779	2,867	+1.13%	2,223,200	-	-0.03%
06/03	2,825	2,857	2,786	2,835	+1.29%	2,034,600	-	-0.87%
06/02	2,750	2,809	2,721	2,799	-0.53%	1,438,900	-	-1.96%
06/01	2,842	2,862	2,795	2,814	-1.99%	1,791,000	-	-1.3%
05/29	2,834	2,908	2,830	2,871	+0.84%	1,982,100	-	+0.81%
05/28	2,910	2,914	2,827	2,847	-2.2%	1,751,500	-	+0.18%
05/27	2,945	2,953	2,883	2,911	-1.49%	1,300,900	-	+2.5%
05/26	2,970	2,988	2,924	2,955	-1.27%	1,426,800	-	+4.12%
05/25	2,980	3,012	2,955	2,993	-0.13%	1,584,700	-	+5.65%
05/22	3,010	3,032	2,968	2,997	-0.23%	1,522,700	-	+6.05%
05/21	3,010	3,052	2,990	3,004	+1.08%	1,867,400	-	+6.52%
05/20	2,999	3,038	2,945	2,972	+0.75%	1,968,700	-	+5.58%
05/19	2,946	2,985	2,923	2,950	+1.86%	1,504,400	-	+4.98%
05/18	2,907	2,935	2,844	2,896	-0.69%	1,562,400	-	+3.21%
05/15	2,891	2,955	2,888	2,916	+0.86%	1,598,900	-	+4.11%
05/14	2,863	2,904	2,838	2,891	-0.07%	1,917,400	-	+3.43%
05/13	2,843	2,915	2,840	2,893	-0.28%	2,473,700	-	+3.73%
05/12	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/12	（IR情報）16:00 代表取締役の異動に関するお知らせ
05/12	（IR情報）16:00 一般財団法人静岡ミライ共創財団の設立および財団の活動支援を目的とした第三者割当による自己株式の処分に関するお知らせ
05/12	2,835	2,910	2,825	2,901	+3.17%	2,087,000	-	+4.24%
05/11	2,777	2,826	2,767	2,812	+1.81%	1,564,600	-	+1.26%
05/08	2,793	2,797	2,708	2,762	-2.54%	1,954,100	-	-0.18%
05/07	2,845	2,860	2,802	2,834	+2.61%	2,321,800	-	+2.57%
05/01	2,743	2,788	2,714	2,762	+0.4%	1,217,600	-	0%
04/30	2,765	2,776	2,711	2,751	-1.86%	1,537,000	-	-0.25%
04/28	2,714	2,809	2,695	2,803	+5.22%	1,804,300	-	+1.74%
04/27	2,631	2,673	2,604	2,664	-0.41%	1,276,400	-	-2.99%
04/24	2,669	2,689	2,646	2,675	-0.71%	1,409,200	-	-2.37%
04/23	2,675	2,706	2,648	2,694	-0.66%	1,731,100	-	-1.54%
04/22	2,731	2,745	2,701	2,712	-0.59%	1,984,800	-	-0.8%
04/21	2,740	2,763	2,711	2,728	0%	1,958,400	-	0%
04/20	（IR情報）12:00 第2次中期経営計画策定のお知らせ

しずおか FG（5831）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート