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
10/02	2,102	2,130	2,102	2,128	-0.09%	500	-	-0.7%
09/30	2,133	2,150	2,130	2,130	-0.05%	3,400	-	-0.7%
09/29	2,158	2,158	2,127	2,131	+0.38%	300	-	-0.79%
09/28	2,150	2,162	2,123	2,123	+1.1%	3,400	-	-1.21%
09/25	2,115	2,122	2,100	2,100	+0.38%	1,900	-	-2.42%
09/24	2,074	2,130	2,065	2,092	+1.01%	2,600	-	-3.01%
09/18	2,065	2,092	2,065	2,071	-0.14%	2,000	-	-4.34%
09/17	2,071	2,081	2,061	2,074	+0.14%	2,900	-	-4.51%
09/16	2,070	2,080	2,070	2,071	+0.05%	2,400	-	-4.96%
09/15	2,080	2,091	2,070	2,070	-0.72%	2,500	-	-5.18%
09/14	2,084	2,129	2,084	2,085	-1%	600	-	-4.75%
09/11	2,121	2,132	2,084	2,106	-1.4%	7,200	-	-4.01%
09/10	2,178	2,178	2,136	2,136	-2.02%	3,400	-	-2.86%
09/09	2,200	2,200	2,178	2,180	-0.32%	700	-	-1.09%
09/08	2,174	2,194	2,173	2,187	-0.59%	1,400	-	-0.73%
09/07	2,183	2,227	2,183	2,200	+0.82%	2,000	-	-0.23%
09/04	2,180	2,185	2,170	2,182	+0.37%	700	-	-1.8%
09/03	2,181	2,199	2,174	2,174	-0.5%	2,200	-	-2.55%
09/02	2,193	2,193	2,183	2,185	-0.77%	2,100	-	-2.46%
09/01	2,213	2,213	2,195	2,202	+0.09%	1,100	-	-2.13%
08/31	2,196	2,212	2,190	2,200	+0.18%	2,500	-	-2.78%
08/28	2,226	2,226	2,179	2,196	+0.37%	5,600	-	-3.73%
08/27	2,183	2,190	2,183	2,188	+0.27%	1,000	-	-4.91%
08/26	2,179	2,200	2,179	2,182	+0.23%	2,200	-	-5.87%
08/25	2,180	2,210	2,177	2,177	-0.18%	4,300	-	-6.69%
08/24	2,193	2,205	2,175	2,181	-0.77%	2,500	-	-6.99%
08/21	2,177	2,198	2,171	2,198	+0.96%	500	-	-6.9%
08/20	2,197	2,197	2,171	2,177	0%	1,300	-	-8.49%
08/19	2,230	2,277	2,177	2,177	-2.9%	4,800	-	-9.22%
08/18	2,280	2,285	2,242	2,242	-1.49%	2,900	-	-7.24%
08/17	2,250	2,279	2,233	2,276	+1.25%	5,600	-	-6.34%
08/14	2,258	2,258	2,230	2,248	+0.04%	1,400	-	-7.87%
08/13	2,191	2,255	2,191	2,247	+2.56%	5,200	-	-8.4%
08/12	2,200	2,205	2,185	2,191	-0.63%	2,200	-	-11.12%
08/10	2,219	2,242	2,198	2,205	-0.23%	3,200	-	-11.23%
08/07	2,226	2,245	2,210	2,210	-0.72%	3,100	-	-11.74%
08/06	2,288	2,288	2,222	2,226	-1.68%	6,700	-	-11.84%
08/05	2,171	2,281	2,160	2,264	+4.38%	21,900	-	-11.15%
08/04	2,202	2,202	2,138	2,169	-2.69%	24,400	-	-15.64%
08/03	2,203	2,233	2,138	2,229	-15.38%	60,800	-	-13.97%
07/31	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
07/31	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/31	2,459	2,659	2,459	2,634	+9.34%	25,800	-	+1.15%
07/30	2,400	2,420	2,310	2,409	+0.88%	5,400	-	-7.35%
07/29	2,394	2,458	2,310	2,388	-1.77%	14,500	-	-8.29%
07/28	2,510	2,538	2,391	2,431	-4.22%	9,100	-	-6.79%
07/27	2,630	2,702	2,505	2,538	-3.5%	58,200	-	-2.8%
07/24	2,700	2,700	2,630	2,630	-2.59%	2,100	-	+0.84%
07/23	2,603	2,700	2,603	2,700	+3.45%	5,700	-	+3.77%
07/22	2,552	2,625	2,552	2,610	+1.79%	3,300	-	+0.62%
07/21	2,530	2,564	2,500	2,564	+3.18%	3,100	-	-0.89%
07/17	2,561	2,598	2,430	2,485	-3.46%	10,500	-	-3.72%
07/16	2,660	2,660	2,574	2,574	-3.23%	300	-	-0.12%
07/15	2,647	2,668	2,645	2,660	+0.57%	1,500	-	+3.62%
07/14	2,664	2,664	2,610	2,645	+0.04%	1,900	-	+3.52%
07/13	2,625	2,669	2,570	2,644	+2.68%	4,900	-	+3.85%
07/10	2,542	2,601	2,542	2,575	+1.74%	700	-	+1.7%
07/09	2,540	2,566	2,531	2,531	-1.13%	1,500	-	+0.28%
07/08	2,565	2,569	2,521	2,560	-0.19%	900	-	+1.71%
07/07	2,600	2,642	2,522	2,565	-2.99%	6,200	-	+2.23%
07/06	2,739	2,739	2,630	2,644	-3.01%	4,000	-	+5.68%
07/03	2,733	2,733	2,621	2,726	-0.26%	4,000	-	+9.26%
07/02	2,739	2,742	2,668	2,733	-2.01%	7,500	-	+10.02%
07/01	2,849	2,849	2,667	2,789	-2.11%	11,500	-	+12.91%
06/30	2,680	2,849	2,680	2,849	+6.58%	14,000	-	+15.95%
06/29	2,546	2,673	2,546	2,673	+5.24%	10,600	-	+9.46%
06/26	2,536	2,544	2,523	2,540	+0.2%	2,200	-	+4.48%
06/25	2,500	2,540	2,500	2,535	+1.44%	5,300	-	+4.58%
06/24	2,493	2,500	2,470	2,499	+0.24%	3,400	-	+3.61%
06/23	2,505	2,510	2,493	2,493	-1.27%	2,400	-	+3.79%
06/22	2,500	2,530	2,498	2,525	+2.52%	7,700	-	+5.65%
06/19	2,479	2,498	2,451	2,463	-0.12%	4,300	-	+3.49%
06/18	2,500	2,500	2,461	2,466	-1.28%	4,500	-	+3.74%
06/17	2,479	2,499	2,469	2,498	+1.96%	4,900	-	+5.18%
06/16	2,398	2,450	2,397	2,450	+2.17%	10,700	-	+3.24%
06/15	2,426	2,426	2,392	2,398	+0.42%	1,500	-	+1.01%
06/12	2,388	2,399	2,375	2,388	+2.14%	1,400	-	+0.51%
06/11	2,338	2,338	2,338	2,338	-0.09%	1,400	-	-1.76%
06/10	2,408	2,410	2,340	2,340	-3.27%	2,100	-	-2.09%
06/09	2,346	2,425	2,303	2,419	+5.13%	4,700	-	+0.79%
06/08	2,300	2,360	2,282	2,301	-3.03%	8,400	-	-3.6%
06/05	2,375	2,400	2,371	2,373	+0.34%	1,700	-	-0.08%
06/04	2,410	2,410	2,350	2,365	+0.21%	7,300	-	+0.21%
06/03	2,361	2,366	2,360	2,360	-1.3%	4,100	-	+0.68%
06/02	2,479	2,479	2,333	2,391	-3.28%	8,100	-	+2.66%
06/01	2,444	2,472	2,401	2,472	+1.19%	5,100	-	+6.87%
05/29	2,392	2,443	2,392	2,443	+2.13%	3,400	-	+6.5%
05/28	2,398	2,440	2,383	2,392	-2.17%	1,400	-	+5.14%
05/27	2,519	2,584	2,411	2,445	-2%	4,600	-	+8.23%
05/26	2,430	2,495	2,394	2,495	+4.57%	6,600	-	+11.33%
05/25	2,354	2,445	2,354	2,386	+1.4%	5,800	-	+7.48%
05/22	2,243	2,388	2,230	2,353	+4.9%	7,700	-	+6.76%
05/21	2,254	2,263	2,176	2,243	-0.09%	7,400	-	+2.47%
05/20	2,245	2,249	2,201	2,245	+2.05%	1,600	-	+3.03%
05/19	2,278	2,278	2,200	2,200	-3.42%	8,100	-	+1.43%
05/18	2,402	2,402	2,278	2,278	-4.33%	2,700	-	+5.37%
05/15	2,438	2,438	2,298	2,381	-1.85%	9,300	-	+10.69%
05/14	2,405	2,426	2,403	2,426	-0.53%	2,400	-	+13.58%
05/13	2,440	2,490	2,418	2,439	-2.05%	2,200	-	+15.05%
05/12	2,405	2,490	2,391	2,490	+2.55%	6,500	-	+18.29%
05/11	2,541	2,541	2,404	2,428	-2.88%	9,600	-	+16.34%
05/08	2,555	2,558	2,400	2,500	-2.95%	14,900	-	+20.71%

日本フェンオール（6870）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート