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
08/21	2,177	2,198	2,171	2,198	+0.96%	500	129億5281万	-6.9%
08/20	2,197	2,197	2,171	2,177	0%	1,300	128億2906万	-8.49%
08/19	2,230	2,277	2,177	2,177	-2.9%	4,800	128億2906万	-9.22%
08/18	2,280	2,285	2,242	2,242	-1.49%	2,900	132億1210万	-7.24%
08/17	2,250	2,279	2,233	2,276	+1.25%	5,600	134億1246万	-6.34%
08/14	2,258	2,258	2,230	2,248	+0.04%	1,400	132億4746万	-7.87%
08/13	2,191	2,255	2,191	2,247	+2.56%	5,200	132億4157万	-8.4%
08/12	2,200	2,205	2,185	2,191	-0.63%	2,200	129億1156万	-11.12%
08/10	2,219	2,242	2,198	2,205	-0.23%	3,200	129億9406万	-11.23%
08/07	2,226	2,245	2,210	2,210	-0.72%	3,100	130億2353万	-11.74%
08/06	2,288	2,288	2,222	2,226	-1.68%	6,700	131億1781万	-11.84%
08/05	2,171	2,281	2,160	2,264	+4.38%	21,900	133億4175万	-11.15%
08/04	2,202	2,202	2,138	2,169	-2.69%	24,400	127億8191万	-15.64%
08/03	2,203	2,233	2,138	2,229	-15.38%	60,800	131億3549万	-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	155億2216万	+1.15%
07/30	2,400	2,420	2,310	2,409	+0.88%	5,400	141億9623万	-7.35%
07/29	2,394	2,458	2,310	2,388	-1.77%	14,500	140億7248万	-8.29%
07/28	2,510	2,538	2,391	2,431	-4.22%	9,100	143億2588万	-6.79%
07/27	2,630	2,702	2,505	2,538	-3.5%	58,200	149億5643万	-2.8%
07/24	2,700	2,700	2,630	2,630	-2.59%	2,100	154億9859万	+0.84%
07/23	2,603	2,700	2,603	2,700	+3.45%	5,700	159億1110万	+3.77%
07/22	2,552	2,625	2,552	2,610	+1.79%	3,300	153億8073万	+0.62%
07/21	2,530	2,564	2,500	2,564	+3.18%	3,100	151億965万	-0.89%
07/17	2,561	2,598	2,430	2,485	-3.46%	10,500	146億4410万	-3.72%
07/16	2,660	2,660	2,574	2,574	-3.23%	300	151億6858万	-0.12%
07/15	2,647	2,668	2,645	2,660	+0.57%	1,500	156億7538万	+3.62%
07/14	2,664	2,664	2,610	2,645	+0.04%	1,900	155億8698万	+3.52%
07/13	2,625	2,669	2,570	2,644	+2.68%	4,900	155億8109万	+3.85%
07/10	2,542	2,601	2,542	2,575	+1.74%	700	151億7447万	+1.7%
07/09	2,540	2,566	2,531	2,531	-1.13%	1,500	149億1518万	+0.28%
07/08	2,565	2,569	2,521	2,560	-0.19%	900	150億8608万	+1.71%
07/07	2,600	2,642	2,522	2,565	-2.99%	6,200	151億1554万	+2.23%
07/06	2,739	2,739	2,630	2,644	-3.01%	4,000	155億8109万	+5.68%
07/03	2,733	2,733	2,621	2,726	-0.26%	4,000	160億6431万	+9.26%
07/02	2,739	2,742	2,668	2,733	-2.01%	7,500	161億556万	+10.02%
07/01	2,849	2,849	2,667	2,789	-2.11%	11,500	164億3557万	+12.91%
06/30	2,680	2,849	2,680	2,849	+6.58%	14,000	167億8915万	+15.95%
06/29	2,546	2,673	2,546	2,673	+5.24%	10,600	157億5198万	+9.46%
06/26	2,536	2,544	2,523	2,540	+0.2%	2,200	149億6822万	+4.48%
06/25	2,500	2,540	2,500	2,535	+1.44%	5,300	149億3875万	+4.58%
06/24	2,493	2,500	2,470	2,499	+0.24%	3,400	147億2660万	+3.61%
06/23	2,505	2,510	2,493	2,493	-1.27%	2,400	146億9124万	+3.79%
06/22	2,500	2,530	2,498	2,525	+2.52%	7,700	148億7982万	+5.65%
06/19	2,479	2,498	2,451	2,463	-0.12%	4,300	145億1445万	+3.49%
06/18	2,500	2,500	2,461	2,466	-1.28%	4,500	145億3213万	+3.74%
06/17	2,479	2,499	2,469	2,498	+1.96%	4,900	147億2071万	+5.18%
06/16	2,398	2,450	2,397	2,450	+2.17%	10,700	144億3785万	+3.24%
06/15	2,426	2,426	2,392	2,398	+0.42%	1,500	141億3141万	+1.01%
06/12	2,388	2,399	2,375	2,388	+2.14%	1,400	140億7248万	+0.51%
06/11	2,338	2,338	2,338	2,338	-0.09%	1,400	137億7783万	-1.76%
06/10	2,408	2,410	2,340	2,340	-3.27%	2,100	137億8962万	-2.09%
06/09	2,346	2,425	2,303	2,419	+5.13%	4,700	142億5516万	+0.79%
06/08	2,300	2,360	2,282	2,301	-3.03%	8,400	135億5979万	-3.6%
06/05	2,375	2,400	2,371	2,373	+0.34%	1,700	139億8408万	-0.08%
06/04	2,410	2,410	2,350	2,365	+0.21%	7,300	139億3694万	+0.21%
06/03	2,361	2,366	2,360	2,360	-1.3%	4,100	139億748万	+0.68%
06/02	2,479	2,479	2,333	2,391	-3.28%	8,100	140億9016万	+2.66%
06/01	2,444	2,472	2,401	2,472	+1.19%	5,100	145億6749万	+6.87%
05/29	2,392	2,443	2,392	2,443	+2.13%	3,400	143億9659万	+6.5%
05/28	2,398	2,440	2,383	2,392	-2.17%	1,400	140億9605万	+5.14%
05/27	2,519	2,584	2,411	2,445	-2%	4,600	144億838万	+8.23%
05/26	2,430	2,495	2,394	2,495	+4.57%	6,600	147億303万	+11.33%
05/25	2,354	2,445	2,354	2,386	+1.4%	5,800	140億6069万	+7.48%
05/22	2,243	2,388	2,230	2,353	+4.9%	7,700	138億6622万	+6.76%
05/21	2,254	2,263	2,176	2,243	-0.09%	7,400	132億1799万	+2.47%
05/20	2,245	2,249	2,201	2,245	+2.05%	1,600	132億2978万	+3.03%
05/19	2,278	2,278	2,200	2,200	-3.42%	8,100	129億6460万	+1.43%
05/18	2,402	2,402	2,278	2,278	-4.33%	2,700	134億2425万	+5.37%
05/15	2,438	2,438	2,298	2,381	-1.85%	9,300	140億3123万	+10.69%
05/14	2,405	2,426	2,403	2,426	-0.53%	2,400	142億9641万	+13.58%
05/13	2,440	2,490	2,418	2,439	-2.05%	2,200	143億7302万	+15.05%
05/12	2,405	2,490	2,391	2,490	+2.55%	6,500	146億7357万	+18.29%
05/11	2,541	2,541	2,404	2,428	-2.88%	9,600	143億820万	+16.34%
05/08	2,555	2,558	2,400	2,500	-2.95%	14,900	147億3250万	+20.71%
05/07	2,578	2,700	2,503	2,576	-0.77%	50,200	151億8036万	+25.47%
05/01	2,596	2,596	2,315	2,596	+23.85%	182,200	152億9822万	+27.69%
04/30	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
04/30	2,012	2,096	2,011	2,096	+4.85%	8,200	123億5172万	+4.28%
04/28	1,998	2,009	1,998	1,999	+0.05%	2,500	117億8010万	-0.3%
04/27	1,994	1,999	1,977	1,998	+1.16%	2,400	117億7421万	-0.3%
04/24	1,980	1,980	1,975	1,975	-0.5%	800	116億3867万	-1.4%
04/23	1,987	1,999	1,985	1,985	-0.05%	700	116億9760万	-0.9%
04/22	2,005	2,005	1,986	1,986	+0.05%	500	117億349万	-0.85%
04/21	1,987	1,987	1,985	1,985	+0.05%	200	116億9760万	-0.9%
04/20	2,011	2,011	1,970	1,984	-0.05%	1,900	116億9171万	-0.9%
04/17	1,981	1,985	1,981	1,985	-0.05%	400	116億9760万	-0.85%
04/16	2,000	2,013	1,986	1,986	+0.35%	500	117億349万	-0.75%
04/15	1,995	1,997	1,979	1,979	-0.45%	400	116億6224万	-1.1%
04/14	1,995	1,995	1,984	1,988	+0.2%	800	117億1528万	-0.8%
04/13	1,990	2,006	1,984	1,984	-0.3%	600	116億9171万	-1.1%
04/10	1,994	1,994	1,990	1,990	-0.3%	800	117億2707万	-0.9%
04/09	2,015	2,015	1,994	1,996	-0.89%	2,100	117億6242万	-0.5%
04/08	2,013	2,015	1,991	2,014	+0.8%	2,900	118億6850万	+0.3%
04/07	2,019	2,019	1,997	1,998	-1.04%	2,800	117億7421万	-0.6%
04/06	2,030	2,030	2,010	2,019	-0.59%	2,300	118億9796万	+0.35%
04/03	2,040	2,041	2,013	2,031	-0.88%	2,700	119億6868万	+0.94%
04/02	2,060	2,060	2,049	2,049	0%	600	120億7475万	+1.89%
04/01	2,049	2,049	2,031	2,049	+0.94%	600	120億7475万	+1.99%
03/31	2,040	2,047	2,011	2,030	-0.49%	2,500	119億6279万	+1.25%
03/30	2,069	2,100	2,000	2,040	-1.92%	5,300	120億2172万	+1.85%
03/27	（IR情報）14:00 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
03/27	（IR情報）14:00 支配株主等(その他関係会社)に関する事項について
03/27	（IR情報）14:00 執行役員の異動に関するお知らせ
03/27	2,000	2,080	1,996	2,080	+2.97%	3,100	122億5744万	+4.05%

日本フェンオール（6870）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート