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
11/13	5,350	5,390	5,220	5,250	-0.94%	71,500	-	-2.43%
11/12	5,400	5,420	5,240	5,300	-0.38%	95,000	-	-2%
11/11	5,150	5,350	5,120	5,320	+2.11%	93,600	-	-2.06%
11/10	5,130	5,250	5,080	5,210	+5.89%	114,800	-	-4.4%
11/09	4,860	5,060	4,780	4,920	+2.71%	123,700	-	-10.01%
11/06	4,720	4,835	4,655	4,790	-6.63%	199,900	-	-12.86%
11/05	5,230	5,290	5,020	5,130	-1.16%	152,600	-	-7.2%
11/04	5,320	5,330	4,970	5,190	-1.7%	121,000	-	-6.39%
11/02	5,260	5,340	5,260	5,280	-1.49%	99,000	-	-4.98%
10/30	5,500	5,590	5,300	5,360	-3.07%	151,400	-	-3.7%
10/29	5,550	5,560	5,400	5,530	-0.54%	140,300	-	-0.72%
10/28	5,480	5,580	5,450	5,560	+2.77%	111,400	-	-0.11%
10/27	5,360	5,430	5,310	5,410	+3.24%	97,700	-	-2.66%
10/26	5,190	5,290	5,180	5,240	+0.96%	109,500	-	-5.67%
10/23	5,180	5,240	4,915	5,190	-1.33%	186,500	-	-6.54%
10/22	15:30 代表取締役の異動(追加選任)に関するお知らせ
10/22	5,470	5,470	5,240	5,260	-3.84%	119,600	-	-5.28%
10/21	5,480	5,530	5,410	5,470	+1.67%	77,600	-	-1.48%
10/20	5,500	5,540	5,360	5,380	-3.41%	93,300	-	-2.91%
10/19	5,300	5,570	5,260	5,570	+1.27%	109,000	-	+0.61%
10/16	5,470	5,570	5,450	5,500	+1.29%	98,400	-	-0.4%
10/15	5,690	5,690	5,410	5,430	-7.18%	205,900	-	-1.7%
10/14	5,840	5,920	5,780	5,850	0%	93,500	-	+5.86%
10/13	5,830	5,940	5,760	5,850	+0.17%	81,900	-	+6.17%
10/09	5,610	5,870	5,600	5,840	+2.46%	123,600	-	+6.32%
10/08	5,800	5,800	5,680	5,700	-3.55%	176,700	-	+3.98%
10/07	6,000	6,080	5,870	5,910	+0.17%	191,500	-	+7.89%
10/06	6,110	6,140	5,760	5,900	+2.08%	668,500	-	+7.94%
10/05	15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
10/05	15:30 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/05	5,780	5,830	5,660	5,780	+2.66%	289,400	-	+5.88%
10/02	5,630	5,750	5,580	5,630	-0.71%	76,600	-	+3.08%
10/01	5,530	5,700	5,470	5,670	+1.98%	123,100	-	+3.77%
09/30	5,610	5,640	5,530	5,560	+0.54%	72,000	-	+1.79%
09/29	5,530	5,560	5,460	5,530	0%	63,800	-	+1.1%
09/28	5,550	5,600	5,500	5,530	+0.36%	79,400	-	+1.12%
09/25	5,510	5,530	5,460	5,510	+0.92%	48,500	-	+0.82%
09/24	5,450	5,520	5,450	5,460	+0.74%	65,300	-	-0.29%
09/18	5,430	5,440	5,370	5,420	+1.31%	80,100	-	-1.35%
09/17	5,340	5,430	5,310	5,350	+0.19%	43,100	-	-2.89%
09/16	5,200	5,380	5,200	5,340	+2.69%	37,800	-	-3.3%
09/15	5,170	5,260	5,130	5,200	+0.19%	44,800	-	-6.07%
09/14	5,140	5,210	5,100	5,190	-0.76%	38,600	-	-6.59%
09/11	5,000	5,270	5,000	5,230	+0.58%	62,300	-	-6.24%
09/10	5,230	5,230	5,120	5,200	-1.14%	68,000	-	-7.16%
09/09	5,220	5,350	5,200	5,260	+1.15%	45,000	-	-6.54%
09/08	5,530	5,530	5,200	5,200	-6.47%	52,900	-	-7.8%
09/07	5,510	5,600	5,510	5,560	+1.65%	57,800	-	-1.56%
09/04	5,450	5,470	5,400	5,470	+0.37%	56,200	-	-3.1%
09/03	5,510	5,510	5,380	5,450	+0.37%	52,000	-	-3.27%
09/02	5,500	5,580	5,400	5,430	-2.34%	77,300	-	-3.35%
09/01	5,520	5,580	5,510	5,560	-1.07%	47,300	-	-0.96%
08/31	5,500	5,620	5,440	5,620	+0.36%	82,400	-	-0.07%
08/28	5,770	5,790	5,590	5,600	-2.27%	53,200	-	-0.44%
08/27	5,850	5,950	5,680	5,730	-1.88%	89,200	-	+1.74%
08/26	5,690	5,850	5,590	5,840	+2.64%	100,600	-	+3.67%
08/25	5,630	5,710	5,590	5,690	+1.07%	62,100	-	+1.08%
08/24	5,670	5,810	5,610	5,630	-1.92%	73,900	-	-0.11%
08/21	5,450	5,770	5,410	5,740	+4.17%	181,000	-	+1.29%
08/20	5,500	5,530	5,420	5,510	+1.47%	82,100	-	-3.28%
08/19	5,520	5,550	5,360	5,430	-6.22%	136,800	-	-5.4%
08/18	5,980	6,100	5,770	5,790	-1.86%	89,700	-	+0.38%
08/17	5,800	5,900	5,740	5,900	+1.55%	76,100	-	+1.94%
08/14	5,770	5,870	5,730	5,810	+2.47%	72,300	-	+0.28%
08/13	5,770	5,800	5,660	5,670	-0.18%	57,300	-	-2.26%
08/12	5,710	5,710	5,540	5,680	-0.53%	74,500	-	-2.41%
08/10	5,750	5,840	5,660	5,710	-0.52%	74,100	-	-2.44%
08/07	5,860	5,920	5,600	5,740	-1.2%	70,500	-	-2.41%
08/06	5,840	5,960	5,780	5,810	-0.85%	106,900	-	-1.37%
08/05	5,700	5,900	5,680	5,860	+5.4%	127,100	-	-0.69%
08/04	5,470	5,620	5,440	5,560	+2.58%	135,800	-	-5.83%
08/03	5,430	5,490	5,240	5,420	-1.09%	128,000	-	-8.46%
07/31	5,480	5,560	5,360	5,480	+5.79%	208,100	-	-7.78%
07/30	5,030	5,270	4,970	5,180	+2.37%	343,800	-	-13.2%
07/29	5,310	5,350	4,950	5,060	-5.07%	212,000	-	-15.68%
07/28	5,730	5,790	5,310	5,330	-8.26%	186,800	-	-11.73%
07/27	5,720	5,850	5,590	5,810	+3.01%	112,800	-	-4.35%
07/24	5,710	5,720	5,520	5,640	-2.42%	106,100	-	-7.28%
07/23	5,750	5,830	5,670	5,780	+0.35%	105,500	-	-5.23%
07/22	5,840	5,950	5,740	5,760	+0.35%	121,000	-	-5.67%
07/21	5,880	5,960	5,680	5,740	-1.88%	164,200	-	-6.09%
07/17	6,210	6,230	5,700	5,850	-8.74%	203,500	-	-4.3%
07/16	6,450	6,520	6,300	6,410	-1.23%	133,200	-	+5.1%
07/15	6,640	6,670	6,130	6,490	-1.52%	364,600	-	+7.13%
07/14	15:00 2026年11月期第2四半期(中間期)の業績予想と実績との差異及び通期業績予想の修正並びに配当予想の修正に関するお知らせ
07/14	15:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/14	6,120	6,830	6,000	6,590	+7.33%	527,700	-	+9.54%
07/13	6,300	6,360	5,990	6,140	-2.23%	179,300	-	+2.73%
07/10	6,290	6,430	6,270	6,280	+3.97%	156,600	-	+5.44%
07/09	6,060	6,110	5,950	6,040	+0.83%	88,200	-	+1.68%
07/08	6,100	6,160	5,970	5,990	-2.6%	111,900	-	+0.99%
07/07	6,500	6,550	6,120	6,150	-5.53%	122,900	-	+3.76%
07/06	6,500	6,550	6,350	6,510	+1.24%	105,500	-	+10.23%
07/03	6,000	6,430	5,950	6,430	+7.71%	156,400	-	+9.43%
07/02	5,970	6,030	5,840	5,970	-1.32%	70,400	-	+2.05%
07/01	6,030	6,080	5,970	6,050	+2.02%	70,300	-	+3.45%
06/30	6,000	6,010	5,860	5,930	-1%	102,400	-	+1.56%
06/29	5,950	5,990	5,740	5,990	+0.5%	104,500	-	+2.6%
06/26	6,140	6,200	5,890	5,960	-2.61%	74,600	-	+2.14%
06/25	6,200	6,240	6,100	6,120	+2%	60,500	-	+4.96%
06/24	6,050	6,120	5,860	6,000	0%	73,500	-	+3.18%
06/23	6,310	6,310	5,980	6,000	-3.38%	96,500	-	+3.52%
06/22	6,070	6,340	6,070	6,210	+2.64%	141,000	-	+7.31%
06/19	6,100	6,160	5,970	6,050	+0.33%	92,800	-	+4.76%
06/18	5,960	6,070	5,930	6,030	+1.17%	88,900	-	+4.56%

不二越（6474）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート