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
10/05	1,504	1,510	1,493	1,503	+0.6%	111,100	-	-3.96%
10/02	1,512	1,516	1,490	1,494	-2.1%	122,300	-	-4.66%
10/01	（IR情報）15:00 自己株式の取得状況に関するお知らせ
10/01	1,526	1,531	1,515	1,526	-0.65%	105,900	-	-2.8%
09/30	1,526	1,542	1,515	1,536	+1.05%	101,500	-	-2.23%
09/29	1,561	1,561	1,515	1,520	-4.34%	162,300	-	-3.31%
09/28	1,602	1,615	1,589	1,589	-0.38%	173,800	-	+1.02%
09/25	1,591	1,598	1,576	1,595	+1.46%	113,100	-	+1.53%
09/24	1,587	1,588	1,572	1,572	-0.69%	311,500	-	+0.19%
09/18	1,571	1,591	1,569	1,583	+0.76%	167,900	-	+0.96%
09/17	1,567	1,579	1,563	1,571	+1.16%	94,700	-	+0.26%
09/17	（空売り報告）Barclays Capital Securities Ltd 371,600株（0.55%）再IN
09/16	1,533	1,557	1,533	1,553	+1.3%	102,300	-	-0.77%
09/15	1,517	1,539	1,517	1,533	+0.46%	72,400	-	-1.92%
09/14	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年6月1日～2027年3月31日)
09/14	1,514	1,527	1,501	1,526	+0.13%	94,900	-	-2.3%
09/11	1,492	1,538	1,482	1,524	+0.4%	195,500	-	-2.31%
09/10	1,516	1,524	1,504	1,518	-0.46%	82,600	-	-2.75%
09/09	1,516	1,533	1,512	1,525	+0.26%	135,000	-	-2.31%
09/08	1,618	1,618	1,518	1,521	-6.05%	147,200	-	-2.5%
09/07	1,615	1,627	1,612	1,619	+0.43%	96,600	-	+3.78%
09/04	1,628	1,628	1,604	1,612	-1.29%	235,100	-	+3.67%
09/03	1,638	1,653	1,627	1,633	+0.55%	154,800	-	+5.35%
09/02	1,625	1,644	1,616	1,624	-1.16%	162,400	-	+5.18%
09/01	（IR情報）15:00 自己株式の取得状況に関するお知らせ
09/01	1,609	1,644	1,609	1,643	+1.61%	110,700	-	+6.9%
08/31	1,597	1,625	1,595	1,617	+1.25%	173,300	-	+5.76%
08/28	1,594	1,611	1,591	1,597	+0.5%	157,800	-	+5%
08/27	1,560	1,595	1,560	1,589	+1.86%	129,400	-	+4.95%
08/26	1,555	1,573	1,555	1,560	+0.52%	86,800	-	+3.45%
08/25	1,561	1,570	1,543	1,552	-0.58%	94,300	-	+3.26%
08/24	1,572	1,572	1,558	1,561	+0.06%	88,200	-	+4.28%
08/21	1,545	1,566	1,545	1,560	+0.26%	91,500	-	+4.63%
08/20	1,535	1,560	1,530	1,556	+2.17%	108,500	-	+4.71%
08/19	1,545	1,545	1,502	1,523	-2.18%	129,200	-	+2.91%
08/18	1,553	1,562	1,548	1,557	+0.26%	74,800	-	+5.63%
08/17	1,553	1,572	1,552	1,553	0%	89,400	-	+5.79%
08/14	1,511	1,555	1,511	1,553	+3.05%	114,500	-	+6.3%
08/13	1,519	1,524	1,494	1,507	-0.4%	108,900	-	+3.65%
08/12	1,519	1,525	1,493	1,513	+0.8%	130,300	-	+4.34%
08/10	1,499	1,503	1,456	1,501	+1.42%	232,100	-	+3.8%
08/07	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年6月1日～2027年3月31日)
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 2027年3月期第1四半期決算発表参考資料
08/07	1,530	1,550	1,455	1,480	-4.7%	195,000	-	+2.56%
08/06	1,528	1,562	1,528	1,553	+1.84%	121,100	-	+7.77%
08/05	1,496	1,525	1,494	1,525	+2.14%	107,900	-	+6.27%
08/04	1,502	1,513	1,479	1,493	-1.06%	209,100	-	+4.41%
08/03	（IR情報）15:00 自己株式の取得状況に関するお知らせ
08/03	1,490	1,521	1,455	1,509	+0.87%	244,200	-	+5.82%
07/31	1,500	1,511	1,466	1,496	-0.4%	183,200	-	+5.2%
07/30	（IR情報）15:00 業績予想の修正及び配当予想の修正に関するお知らせ
07/30	1,468	1,517	1,450	1,502	+2.11%	196,900	-	+5.85%
07/29	1,456	1,477	1,449	1,471	+2.01%	172,500	-	+3.96%
07/28	1,458	1,459	1,431	1,442	-0.62%	154,600	-	+2.05%
07/27	1,430	1,456	1,423	1,451	+2.69%	142,000	-	+2.83%
07/24	1,410	1,414	1,398	1,413	-1.4%	120,600	-	+0.21%
07/23	1,440	1,446	1,424	1,433	-0.49%	104,600	-	+1.49%
07/22	1,440	1,456	1,432	1,440	+0.91%	167,300	-	+1.98%
07/21	1,405	1,433	1,402	1,427	+1.93%	197,400	-	+1.06%
07/17	1,425	1,426	1,384	1,400	-1.89%	175,600	-	-0.85%
07/16	1,424	1,438	1,417	1,427	+0.28%	159,800	-	+1.06%
07/15	1,400	1,431	1,400	1,423	+1.93%	131,200	-	+0.78%
07/14	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年6月1日～2027年3月31日)
07/14	1,398	1,406	1,392	1,396	+0.43%	97,500	-	-1.13%
07/13	1,414	1,423	1,387	1,390	-1.07%	116,400	-	-1.63%
07/10	1,407	1,413	1,391	1,405	+1.81%	148,400	-	-0.57%
07/09	1,386	1,396	1,373	1,380	+0.22%	102,400	-	-2.47%
07/08	1,408	1,413	1,375	1,377	-2.2%	111,600	-	-2.69%
07/07	1,418	1,445	1,406	1,408	-0.71%	108,400	-	-0.64%
07/06	1,428	1,444	1,417	1,418	+0.07%	107,500	-	+0.14%
07/03	1,425	1,429	1,409	1,417	-0.56%	90,100	-	+0.14%
07/02	1,418	1,445	1,417	1,425	+1.21%	126,200	-	+0.78%
07/01	（IR情報）15:00 自己株式の取得状況に関するお知らせ
07/01	1,411	1,418	1,400	1,408	+1%	113,900	-	-0.35%
06/30	1,406	1,410	1,383	1,394	-0.92%	177,800	-	-1.2%
06/29	1,408	1,411	1,388	1,407	+0.36%	124,400	-	-0.07%
06/26	1,419	1,419	1,398	1,402	-0.57%	96,800	-	-0.07%
06/25	1,434	1,434	1,404	1,410	-0.7%	110,800	-	+0.79%
06/24	1,391	1,427	1,383	1,420	+1.28%	177,700	-	+1.94%
06/23	1,428	1,431	1,402	1,402	-0.57%	204,300	-	+1.15%
06/22	1,430	1,436	1,408	1,410	-0.98%	120,700	-	+2.03%
06/19	1,465	1,468	1,414	1,424	-2.06%	140,000	-	+3.34%
06/18	1,444	1,462	1,436	1,454	+1.32%	107,100	-	+5.9%
06/17	1,431	1,449	1,429	1,435	+0.28%	85,100	-	+4.97%
06/16	1,427	1,445	1,412	1,431	-0.21%	124,500	-	+5.14%
06/15	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年6月1日～2027年3月31日)
06/15	1,438	1,453	1,432	1,434	+1.56%	120,600	-	+5.91%
06/12	1,420	1,444	1,410	1,412	+0.14%	165,900	-	+4.9%
06/11	1,417	1,433	1,390	1,410	-0.7%	149,500	-	+5.22%
06/10	1,420	1,456	1,409	1,420	-0.14%	154,400	-	+6.53%
06/09	1,428	1,445	1,411	1,422	+0.85%	296,900	-	+7.32%
06/08	1,397	1,427	1,388	1,410	-2.35%	196,500	-	+7.06%
06/05	1,400	1,444	1,392	1,444	+3.66%	184,200	-	+10.14%
06/04	1,403	1,413	1,383	1,393	-2.04%	133,600	-	+6.99%
06/03	1,390	1,429	1,383	1,422	+2.6%	229,600	-	+9.81%
06/02	1,358	1,398	1,353	1,386	+0.65%	215,300	-	+7.61%
06/01	1,383	1,392	1,373	1,377	-1.57%	221,000	-	+7.33%
05/29	1,394	1,423	1,394	1,399	+0.72%	144,700	-	+9.38%
05/28	1,349	1,425	1,345	1,389	+1.54%	241,700	-	+9.03%
05/27	1,321	1,402	1,321	1,368	+4.43%	388,700	-	+7.72%
05/26	1,290	1,310	1,269	1,310	+1.55%	149,800	-	+3.48%
05/25	（IR情報）15:00 2026年3月期(第93期)剰余金の配当に関するお知らせ
05/25	1,306	1,337	1,290	1,290	-0.39%	159,100	-	+1.98%
05/22	1,282	1,297	1,269	1,295	+1.57%	96,600	-	+2.37%
05/21	1,279	1,287	1,269	1,275	+2.08%	90,700	-	+0.79%
05/20	1,281	1,284	1,240	1,249	-3.85%	128,300	-	-1.34%
05/19	1,302	1,319	1,292	1,299	+0.46%	153,900	-	+2.44%
05/18	1,349	1,357	1,267	1,293	-1.97%	214,900	-	+1.89%
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:00 配当予想の修正(増配)に関するお知らせ
05/15	（IR情報）15:00 役員等の人事異動に関するお知らせ
05/15	（IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ
05/15	1,293	1,351	1,244	1,319	+2.41%	195,000	-	+4.02%
05/14	（IR情報）15:30 当社子会社(株式会社ファルテック)の個別業績の前期実績との差異に関するお知らせ
05/14	1,290	1,299	1,280	1,288	+0.08%	75,300	-	+1.66%
05/13	1,247	1,293	1,247	1,287	+2.96%	127,400	-	+1.58%
05/12	1,258	1,272	1,243	1,250	0%	115,000	-	-1.26%

TPR（6463）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート