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	304	306	300	306	-0.33%	16,800	-	-7.27%
09/17	304	308	300	307	+2.33%	4,000	-	-7.53%
09/16	302	305	296	300	-0.66%	5,700	-	-10.18%
09/15	（IR情報）15:30 福岡証券取引所への重複上場申請に関する取締役会決議のお知らせ
09/15	308	314	298	302	-1.31%	15,600	-	-9.85%
09/14	319	319	300	306	-4.38%	18,200	-	-9.2%
09/11	317	324	317	320	+0.95%	2,900	-	-5.6%
09/10	322	322	317	317	-1.86%	2,800	-	-6.76%
09/09	319	327	319	323	+1.25%	4,100	-	-5.28%
09/08	334	334	319	319	-4.2%	13,100	-	-6.45%
09/07	330	336	327	333	0%	13,000	-	-2.63%
09/04	338	338	330	333	-1.48%	6,100	-	-2.92%
09/03	339	340	338	338	-1.17%	4,100	-	-1.46%
09/02	339	342	338	342	0%	4,700	-	-0.58%
09/01	338	342	338	342	+0.29%	12,000	-	-0.58%
08/31	339	341	339	341	+0.29%	1,500	-	-0.87%
08/28	339	344	337	340	+0.59%	7,400	-	-1.45%
08/27	345	345	336	338	-1.17%	6,300	-	-2.31%
08/26	341	342	338	342	+0.29%	5,600	-	-1.16%
08/25	341	341	338	341	+0.29%	4,600	-	-1.45%
08/24	342	342	330	340	-1.73%	11,800	-	-2.02%
08/21	348	348	340	346	-0.57%	3,800	-	-0.29%
08/20	338	348	338	348	+2.05%	3,200	-	+0.29%
08/19	340	347	340	341	-0.58%	1,100	-	-1.73%
08/18	338	346	338	343	+0.88%	1,900	-	-0.87%
08/17	335	355	335	340	-3.13%	12,700	-	-1.73%
08/14	（IR情報）15:30 連結子会社の解散及び清算に関するお知らせ
08/14	（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)
08/14	348	356	343	351	-0.28%	9,300	-	+1.45%
08/13	345	359	345	352	+1.15%	7,100	-	+2.03%
08/12	340	351	340	348	+1.46%	8,700	-	+0.87%
08/10	345	348	339	343	-1.44%	22,100	-	-0.58%
08/07	343	348	340	348	+1.46%	2,600	-	+1.16%
08/06	343	346	343	343	0%	2,000	-	-0.29%
08/05	341	349	341	343	+0.59%	900	-	0%
08/04	340	349	340	341	0%	3,700	-	-0.29%
08/03	341	344	341	341	-2.29%	2,200	-	-0.29%
07/31	346	349	341	349	+2.95%	2,100	-	+2.05%
07/30	350	350	339	339	-2.87%	2,500	-	-0.88%
07/29	346	349	330	349	+0.87%	5,500	-	+2.05%
07/28	353	353	343	346	-2.26%	3,700	-	+1.17%
07/27	354	355	354	354	0%	800	-	+3.51%
07/24	358	358	354	354	-1.12%	1,500	-	+3.51%
07/23	361	361	356	358	+0.28%	2,300	-	+4.37%
07/22	355	357	350	357	+2.88%	3,600	-	+4.08%
07/21	345	347	345	347	+1.17%	300	-	+0.87%
07/17	355	355	338	343	-1.15%	15,600	-	-0.58%
07/16	350	350	346	347	-1.14%	2,200	-	0%
07/15	344	355	342	351	+3.24%	4,800	-	+0.86%
07/14	335	345	332	340	+1.49%	3,900	-	-2.3%
07/13	343	343	332	335	-0.89%	6,700	-	-4.29%
07/10	340	342	332	338	+0.3%	3,900	-	-3.7%
07/09	328	342	328	337	+2.43%	5,600	-	-4.8%
07/08	340	340	329	329	-4.08%	13,400	-	-7.58%
07/07	344	347	339	343	-0.29%	5,000	-	-4.19%
07/06	343	360	340	344	+2.38%	8,100	-	-4.44%
07/03	329	336	326	336	+2.75%	5,100	-	-7.44%
07/02	328	335	327	327	+0.62%	3,600	-	-10.66%
07/01	330	335	325	325	-1.52%	5,400	-	-12.16%
06/30	340	340	323	330	-2.37%	12,900	-	-12%
06/29	（IR情報）15:30 事業計画及び成長可能性に関する説明資料
06/29	（IR情報）15:30 上場維持基準への適合に向けた計画について
06/29	330	354	325	338	+4.32%	17,100	-	-10.82%
06/26	356	356	321	324	-7.16%	17,300	-	-15.4%
06/25	353	353	345	349	-0.57%	2,200	-	-10.05%
06/24	346	351	343	351	+1.45%	3,400	-	-10.23%
06/23	351	351	340	346	+0.58%	8,300	-	-12.18%
06/22	358	358	341	344	-4.71%	13,800	-	-13.57%
06/19	371	371	360	361	-2.7%	7,000	-	-10.2%
06/18	374	374	370	371	+0.27%	2,700	-	-8.4%
06/17	367	374	365	370	+1.09%	7,500	-	-9.31%
06/16	（IR情報）15:00 非上場の親会社等の決算に関するお知らせ
06/16	（IR情報）15:00 支配株主等に関する事項について
06/16	375	375	365	366	-3.68%	9,000	-	-11.17%
06/15	386	390	379	380	-0.26%	10,900	-	-8.43%
06/12	375	385	375	381	+1.6%	4,400	-	-8.85%
06/11	369	383	367	375	+2.46%	9,700	-	-10.71%
06/10	376	377	363	366	-3.68%	13,100	-	-13.48%
06/09	392	392	378	380	+1.06%	6,300	-	-10.8%
06/08	389	389	366	376	-4.33%	8,300	-	-12.15%
06/05	388	393	369	393	+1.55%	11,500	-	-8.6%
06/04	399	399	381	387	-1.02%	20,100	-	-10.42%
06/03	394	396	391	391	-1.26%	4,400	-	-9.91%
06/02	397	405	396	396	-3.65%	29,200	-	-9.17%
06/01	415	419	410	411	-2.84%	24,400	-	-6.16%
05/29	436	436	422	423	-1.17%	9,300	-	-3.64%
05/28	433	436	412	428	-1.15%	15,000	-	-2.73%
05/27	440	440	431	433	-1.37%	5,500	-	-1.81%
05/26	436	439	429	439	+1.15%	5,800	-	-0.45%
05/25	435	449	434	434	-0.91%	5,000	-	-1.81%
05/22	439	447	438	438	-0.9%	2,000	-	-0.9%
05/21	429	442	429	442	+3.76%	3,300	-	-0.23%
05/20	439	449	426	426	-3.4%	10,500	-	-3.84%
05/19	444	450	441	441	+1.15%	3,600	-	-0.68%
05/18	444	444	429	436	-1.36%	7,200	-	-2.02%
05/15	（IR情報）15:40 代表取締役の異動に関するお知らせ
05/15	（IR情報）15:40 2026年3月期決算短信[日本基準](連結)
05/15	451	456	428	442	-1.78%	7,700	-	-0.9%
05/14	458	461	450	450	-1.75%	5,000	-	+0.67%
05/13	453	468	453	458	+1.1%	19,000	-	+2.46%
05/12	446	455	446	453	+1.57%	6,500	-	+1.34%
05/11	444	460	435	446	0%	9,300	-	-0.22%
05/08	442	451	442	446	+0.22%	3,800	-	-0.22%
05/07	460	460	440	445	+2.06%	21,300	-	-0.45%
05/01	435	437	435	436	-0.46%	1,900	-	-2.9%
04/30	425	439	425	438	+2.34%	4,600	-	-2.67%
04/28	431	435	420	428	-0.7%	12,100	-	-5.1%
04/27	439	439	425	431	-2.05%	17,400	-	-4.43%
04/24	440	448	431	440	+0.92%	12,100	-	-2.44%

フェニックスバイオ（6190）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート