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
09/11	1,173	1,173	1,173	1,173	0%	100	62億9642万	+1.82%
09/10	1,185	1,185	1,173	1,173	-0.59%	800	62億9642万	+2%
09/09	1,181	1,184	1,180	1,180	-0.25%	900	63億3400万	+2.7%
09/08	1,188	1,188	1,183	1,183	+0.94%	500	63億5010万	+3.23%
09/07	1,178	1,180	1,172	1,172	-0.59%	1,700	62億9106万	+2.45%
09/04	1,160	1,224	1,155	1,179	+1.99%	5,500	63億2863万	+3.24%
09/03	1,155	1,156	1,154	1,156	+0.09%	600	62億517万	+1.4%
09/02	1,160	1,161	1,155	1,155	-0.77%	1,400	61億9980万	+1.4%
09/01	1,168	1,168	1,164	1,164	+0.43%	700	62億4811万	+2.37%
08/31	1,156	1,174	1,156	1,159	+0.26%	3,400	62億2128万	+2.02%
08/28	1,156	1,162	1,156	1,156	+0.17%	1,100	62億517万	+1.85%
08/27	1,154	1,154	1,154	1,154	+0.09%	100	61億9444万	+1.76%
08/26	1,153	1,159	1,153	1,153	0%	400	61億8907万	+1.77%
08/25	1,160	1,165	1,147	1,153	-1.37%	2,600	61億8907万	+1.95%
08/24	1,161	1,169	1,148	1,169	+1.65%	1,800	62億7495万	+3.36%
08/21	1,138	1,150	1,138	1,150	+1.23%	1,100	61億7297万	+1.77%
08/20	1,140	1,140	1,136	1,136	+0.62%	600	60億9782万	+0.62%
08/19	1,129	1,129	1,129	1,129	-1.66%	500	60億6024万	0%
08/18	1,130	1,148	1,130	1,148	+1.59%	600	61億6223万	+1.68%
08/17	1,131	1,135	1,130	1,130	+0.44%	1,100	60億6561万	+0.09%
08/14	1,123	1,127	1,123	1,125	+0.18%	800	60億3877万	-0.35%
08/13	1,122	1,123	1,118	1,123	+0.36%	700	60億2803万	-0.62%
08/12	1,118	1,125	1,118	1,119	-0.97%	2,700	60億656万	-0.97%
08/10	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	1,119	1,163	1,119	1,130	-0.96%	6,200	60億6561万	-0.09%
08/07	1,130	1,141	1,115	1,141	+1.51%	2,100	61億2465万	+0.88%
08/06	1,135	1,135	1,124	1,124	-0.09%	300	60億3340万	-0.53%
08/05	1,130	1,130	1,125	1,125	0%	300	60億3877万	-0.53%
08/04	1,125	1,125	1,125	1,125	0%	1,200	60億3877万	-0.44%
08/03	1,125	1,125	1,120	1,125	+0.36%	700	60億3877万	-0.44%
07/31	1,121	1,121	1,121	1,121	-0.53%	200	60億1730万	-0.88%
07/30	1,124	1,129	1,122	1,127	+0.27%	500	60億4951万	-0.44%
07/29	1,124	1,124	1,124	1,124	-0.09%	700	60億3340万	-0.79%
07/28	1,134	1,134	1,125	1,125	-0.53%	1,500	60億3877万	-0.71%
07/27	1,133	1,133	1,131	1,131	-0.18%	200	60億7098万	-0.18%
07/24	1,133	1,139	1,133	1,133	0%	2,000	60億8171万	0%
07/23	1,119	1,133	1,119	1,133	+1.25%	700	60億8171万	0%
07/22	1,118	1,124	1,118	1,119	+0.27%	1,000	60億656万	-1.24%
07/21	1,137	1,137	1,116	1,116	-1.67%	4,200	59億9046万	-1.5%
07/17	1,140	1,144	1,135	1,135	-0.79%	700	60億9245万	+0.09%
07/16	1,142	1,144	1,132	1,144	+0.18%	600	61億4076万	+0.97%
07/15	1,142	1,142	1,142	1,142	+0.62%	300	61億3002万	+0.97%
07/14	1,121	1,135	1,121	1,135	0%	1,000	60億9245万	+0.53%
07/13	1,142	1,145	1,135	1,135	-0.61%	700	60億9245万	+0.62%
07/10	1,133	1,142	1,133	1,142	+0.44%	500	61億3002万	+1.33%
07/09	1,126	1,137	1,126	1,137	+0.8%	300	61億318万	+1.07%
07/08	（自社株買い）取締役会(2026年6月11日)での決議状況(取得期間2026年6月12日～2026年6月12日)
07/08	1,144	1,144	1,128	1,128	-1.4%	900	60億5487万	+0.45%
07/07	1,166	1,166	1,144	1,144	+0.7%	3,800	61億4076万	+1.96%
07/06	1,135	1,136	1,130	1,136	+0.62%	1,000	60億9782万	+1.34%
07/03	1,129	1,130	1,129	1,129	+0.36%	600	60億6024万	+0.8%
07/02	1,124	1,155	1,124	1,125	-0.18%	2,900	60億3877万	+0.54%
07/01	1,126	1,150	1,120	1,127	+1.08%	1,100	60億4951万	+0.81%
06/30	1,121	1,131	1,115	1,115	-0.45%	600	59億8509万	-0.18%
06/29	1,118	1,134	1,118	1,120	-3.28%	1,300	60億1193万	+0.27%
06/26	1,153	1,160	1,147	1,158	+1.22%	2,400	62億1591万	+3.76%
06/25	1,172	1,172	1,140	1,144	-0.09%	3,400	61億4076万	+2.69%
06/24	1,145	1,145	1,140	1,145	+1.33%	1,000	61億4613万	+2.97%
06/23	1,136	1,136	1,130	1,130	+0.18%	500	60億6561万	+1.8%
06/22	1,125	1,158	1,100	1,128	+0.27%	2,300	60億5487万	+1.81%
06/19	1,125	1,129	1,125	1,125	0%	2,100	60億3877万	+1.53%
06/18	1,125	1,126	1,125	1,125	-0.44%	600	60億3877万	+1.63%
06/17	1,129	1,130	1,129	1,130	+0.09%	600	60億6561万	+2.08%
06/16	1,129	1,130	1,125	1,129	-0.09%	700	60億6024万	+1.99%
06/15	1,113	1,130	1,099	1,130	+1.8%	2,200	60億6561万	+2.17%
06/12	（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及び取得終了に関するお知らせ
06/12	1,125	1,127	1,103	1,110	+1.37%	2,300	59億5825万	+0.27%
06/11	（IR情報）16:30 自己株式の取得及び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
06/11	1,096	1,096	1,095	1,095	-1.26%	1,100	58億7774万	-1.17%
06/10	1,109	1,109	1,093	1,109	0%	500	59億5289万	-0.09%
06/09	1,093	1,109	1,093	1,109	+1.46%	400	59億5289万	-0.36%
06/08	1,091	1,109	1,091	1,093	-0.64%	900	58億6700万	-1.97%
06/05	1,100	1,110	1,100	1,100	0%	500	59億458万	-1.61%
06/04	1,101	1,101	1,100	1,100	-0.09%	200	59億458万	-1.79%
06/03	1,101	1,101	1,101	1,101	0%	100	59億994万	-1.96%
06/02	1,101	1,106	1,101	1,101	-0.9%	500	59億994万	-2.22%
06/01	1,103	1,111	1,092	1,111	0%	1,400	59億6362万	-1.42%
05/29	1,113	1,114	1,111	1,111	+0.82%	600	59億6362万	-1.59%
05/28	1,109	1,113	1,102	1,102	-0.63%	500	59億1531万	-2.56%
05/27	1,101	1,111	1,101	1,109	+0.73%	800	59億5289万	-2.12%
05/26	1,110	1,110	1,101	1,101	-0.36%	500	59億994万	-3%
05/25	1,110	1,110	1,100	1,105	-0.45%	2,500	59億3141万	-2.81%
05/22	1,094	1,110	1,091	1,110	+2.4%	3,400	59億5825万	-2.46%
05/21	1,090	1,091	1,084	1,084	-0.55%	3,300	58億1869万	-4.91%
05/20	1,106	1,106	1,090	1,090	-1%	3,800	58億5090万	-4.55%
05/19	1,106	1,107	1,101	1,101	-0.81%	3,100	59億994万	-3.76%
05/18	1,111	1,111	1,110	1,110	-0.8%	1,100	59億5825万	-3.14%
05/15	1,111	1,119	1,111	1,119	+0.63%	300	60億656万	-2.44%
05/14	1,121	1,124	1,112	1,112	-0.8%	1,100	59億6899万	-3.05%
05/13	1,128	1,128	1,121	1,121	0%	700	60億1730万	-2.35%
05/12	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	1,138	1,155	1,121	1,121	-1.58%	1,100	60億1730万	-2.35%
05/11	1,147	1,147	1,120	1,139	-0.52%	1,500	61億1392万	-0.7%
05/08	1,146	1,148	1,145	1,145	-1.04%	500	61億4613万	0%
05/07	1,170	1,170	1,156	1,157	-1.11%	900	62億1054万	+1.14%
05/01	1,171	1,171	1,160	1,170	+0.78%	700	62億8032万	+2.45%
04/30	1,170	1,174	1,161	1,161	-0.09%	900	62億3201万	+1.93%
04/28	1,162	1,163	1,162	1,162	0%	300	62億3738万	+2.11%
04/27	1,170	1,171	1,162	1,162	-0.68%	400	62億3738万	+2.38%
04/24	1,175	1,176	1,160	1,170	+0.09%	2,500	62億8032万	+3.27%
04/23	1,144	1,169	1,142	1,169	+2.19%	500	62億7495万	+3.27%
04/22	1,144	1,144	1,144	1,144	0%	200	61億4076万	+1.24%
04/21	1,145	1,145	1,140	1,144	-1.55%	500	61億4076万	+1.33%
04/20	1,150	1,170	1,150	1,162	+1.4%	1,600	62億3738万	+2.92%
04/17	1,144	1,164	1,144	1,146	-1.29%	600	61億5149万	+1.6%

フルテック（6546）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート