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
10/06	150	151	150	150	+0.67%	63,600	-	+0.67%
10/05	149	151	149	149	0%	40,100	-	0%
10/02	148	151	148	149	-0.67%	24,500	-	0%
10/01	152	152	149	150	0%	36,300	-	+0.67%
09/30	146	150	146	150	+2.04%	44,400	-	+0.67%
09/29	146	149	146	147	0%	59,200	-	-1.34%
09/28	147	148	146	147	0%	47,300	-	-1.34%
09/25	145	148	145	147	+0.68%	28,800	-	-1.34%
09/24	146	147	145	146	0%	60,900	-	-2.01%
09/18	146	148	146	146	-0.68%	51,900	-	-2.67%
09/17	147	149	146	147	-1.34%	48,000	-	-2%
09/16	146	149	146	149	+1.36%	79,400	-	-0.67%
09/15	147	148	146	147	+0.68%	47,500	-	-2%
09/14	143	146	143	146	+0.69%	29,500	-	-2.67%
09/11	145	146	143	145	-1.36%	42,100	-	-3.33%
09/10	147	148	146	147	0%	23,900	-	-2%
09/09	147	148	146	147	0%	12,300	-	-2%
09/08	147	149	147	147	-1.34%	39,600	-	-2%
09/07	150	151	148	149	-0.67%	39,600	-	-0.67%
09/04	149	152	149	150	+0.67%	41,600	-	+0.67%
09/03	150	151	149	149	-1.32%	28,700	-	0%
09/02	154	154	150	151	-1.95%	58,800	-	+1.34%
09/01	153	154	150	154	+0.65%	97,200	-	+4.05%
08/31	150	153	150	153	+1.32%	25,800	-	+3.38%
08/28	151	152	151	151	0%	32,800	-	+2.03%
08/27	151	152	151	151	-0.66%	13,700	-	+2.03%
08/26	152	153	152	152	0%	24,700	-	+2.7%
08/25	152	152	151	152	0%	4,400	-	+3.4%
08/24	153	153	149	152	0%	52,100	-	+3.4%
08/21	151	154	151	152	0%	49,500	-	+3.4%
08/20	148	153	148	152	+2.01%	101,500	-	+3.4%
08/19	149	149	147	149	-0.67%	54,100	-	+1.36%
08/18	149	151	147	150	0%	50,200	-	+2.04%
08/17	153	153	149	150	-1.32%	119,700	-	+2.04%
08/14	（IR情報）11:50 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	152	154	148	152	+0.66%	264,200	-	+3.4%
08/14	（空売り報告）JPM Securities Japan Co Ltd. 223,100株（0.49%）-0.09%義務消失
08/13	148	151	146	151	+2.03%	60,300	-	+2.72%
08/12	146	148	146	148	0%	60,600	-	+0.68%
08/10	145	150	144	148	+1.37%	176,800	-	+0.68%
08/07	146	148	146	146	0%	35,200	-	-0.68%
08/06	144	147	144	146	+1.39%	46,000	-	-1.35%
08/05	145	145	143	144	+0.7%	20,200	-	-2.7%
08/04	143	144	142	143	0%	23,700	-	-3.38%
08/03	143	145	141	143	+0.7%	68,200	-	-4.03%
07/31	143	144	142	142	0%	24,100	-	-4.7%
07/30	143	143	142	142	-0.7%	32,800	-	-4.7%
07/29	142	146	142	143	+0.7%	152,700	-	-4.67%
07/29	（空売り報告）JPM Securities Japan Co Ltd. 263,800株（0.58%）-0.02%
07/28	149	149	141	142	-4.05%	157,600	-	-5.33%
07/27	146	148	145	148	+0.68%	71,600	-	-1.99%
07/24	145	147	143	147	0%	81,300	-	-2%
07/23	144	147	144	147	0%	49,400	-	-2%
07/22	147	149	147	147	0%	35,100	-	-1.34%
07/21	144	149	144	147	+1.38%	92,300	-	-1.34%
07/17	149	149	144	145	-3.33%	170,300	-	-2.03%
07/16	153	155	150	150	-1.32%	95,900	-	+1.35%
07/15	149	153	149	152	+0.66%	41,000	-	+3.4%
07/14	149	151	148	151	+1.34%	63,700	-	+3.42%
07/13	149	156	148	149	-0.67%	121,200	-	+2.76%
07/10	147	150	147	150	+2.04%	56,000	-	+4.17%
07/09	148	148	144	147	-0.68%	139,100	-	+2.08%
07/08	148	148	145	148	-1.33%	96,000	-	+3.5%
07/07	153	154	150	150	-1.96%	150,800	-	+4.9%
07/06	159	161	150	153	-4.38%	473,400	-	+7.75%
07/03	157	161	154	160	+3.23%	132,900	-	+13.48%
07/02	161	161	153	155	-2.52%	274,100	-	+9.93%
07/01	152	161	150	159	+4.61%	285,800	-	+13.57%
06/30	147	152	146	152	+2.7%	75,700	-	+9.35%
06/29	153	153	147	148	-2.63%	133,900	-	+7.25%
06/26	148	153	145	152	+2.01%	195,700	-	+10.14%
06/25	154	154	146	149	-1.97%	139,500	-	+7.97%
06/25	（空売り報告）JPM Securities Japan Co Ltd. 271,400株（0.6%）+0.05%
06/24	145	157	143	152	+4.83%	447,000	-	+10.14%
06/23	（IR情報）15:40 非上場の親会社等の決算情報に関するお知らせ
06/23	（IR情報）15:40 支配株主等に関する事項について
06/23	（IR情報）15:40 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/23	152	157	145	145	-9.94%	825,400	-	+5.07%
06/23	（空売り報告）JPM Securities Japan Co Ltd. 248,800株（0.55%）再IN
06/22	140	164	140	161	+11.81%	1,892,800	-	+16.67%
06/19	136	173	135	144	+6.67%	7,423,900	-	+4.35%
06/19	（空売り報告）Barclays Capital Securities Ltd 195,600株（0.43%）-0.09%義務消失
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 137,200株（0.3%）-0.29%義務消失
06/18	135	137	133	135	-0.74%	121,400	-	-2.88%
06/18	（空売り報告）Barclays Capital Securities Ltd 237,300株（0.52%）再IN
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 266,400株（0.59%）-0.1%
06/17	133	140	131	136	+3.03%	266,100	-	-2.86%
06/17	（空売り報告）Barclays Capital Securities Ltd 222,100株（0.49%）-0.06%義務消失
06/16	131	132	129	132	+1.54%	122,000	-	-6.38%
06/15	132	132	130	130	+0.78%	90,400	-	-9.09%
06/12	135	135	129	129	-0.77%	102,900	-	-10.42%
06/11	130	131	126	130	-1.52%	143,900	-	-10.34%
06/10	131	132	127	132	+0.76%	169,000	-	-9.59%
06/09	135	135	131	131	-0.76%	59,500	-	-10.88%
06/09	（空売り報告）Barclays Capital Securities Ltd 250,200株（0.55%）再IN
06/08	133	135	131	132	-2.22%	84,600	-	-10.81%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 312,100株（0.69%）-0.01%
06/05	134	137	134	135	+1.5%	47,600	-	-9.4%
06/04	134	135	133	133	-2.21%	89,600	-	-11.33%
06/04	（空売り報告）Barclays Capital Securities Ltd 224,500株（0.49%）-0.03%義務消失
06/03	134	137	132	136	+1.49%	144,100	-	-10.53%
06/02	134	135	132	134	0%	87,500	-	-12.42%
06/01	137	137	133	134	-2.9%	133,800	-	-12.99%
05/29	138	139	137	138	+1.47%	51,400	-	-11.54%
05/29	（空売り報告）Barclays Capital Securities Ltd 234,800株（0.52%）再IN
05/28	137	142	133	136	0%	397,500	-	-13.38%
05/28	（空売り報告）Barclays Capital Securities Ltd 221,700株（0.49%）-0.15%義務消失
05/27	140	141	134	136	-2.86%	347,700	-	-13.92%
05/27	（空売り報告）Barclays Capital Securities Ltd 292,400株（0.64%）-0.09%
05/26	142	142	139	140	0%	113,800	-	-12.5%
05/25	145	145	137	140	-2.78%	186,000	-	-13.04%
05/22	144	148	133	144	-0.69%	614,200	-	-11.11%
05/22	（空売り報告）Barclays Capital Securities Ltd 332,800株（0.73%）-0.07%
05/21	150	151	141	145	-3.33%	291,700	-	-11.04%
05/20	（IR情報）17:20 営業外収益(持分法による投資利益)の計上及び業績予想と実績の差異に関するお知らせ
05/20	（IR情報）17:20 令和8年3月期決算短信〔日本基準〕(連結)
05/20	162	162	150	150	-6.83%	289,400	-	-8.54%
05/19	166	169	160	161	-3.59%	167,500	-	-2.42%
05/18	168	170	166	167	-1.18%	192,600	-	+0.6%
05/18	（空売り報告）Barclays Capital Securities Ltd 365,000株（0.8%）+0.03%
05/15	159	169	158	169	+6.29%	264,400	-	+1.81%
05/14	163	163	158	159	-3.05%	222,500	-	-4.22%
05/13	163	164	160	164	+1.23%	149,800	-	-1.2%

フリージア・マクロス（6343）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート