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
09/29	11,880	12,000	11,700	11,700	-1.35%	81,800	-	-1.81%
09/28	11,860	12,050	11,790	11,860	-1.82%	82,500	-	-0.49%
09/25	12,050	12,120	11,950	12,080	+0.25%	79,900	-	+1.41%
09/24	12,070	12,240	12,030	12,050	-0.17%	63,400	-	+1.26%
09/18	12,170	12,170	11,870	12,070	-0.74%	85,600	-	+1.51%
09/17	12,170	12,210	11,980	12,160	+1.5%	37,300	-	+2.4%
09/16	11,860	11,980	11,720	11,980	+1.87%	40,900	-	+0.99%
09/15	11,800	11,880	11,710	11,760	-0.34%	40,500	-	-0.91%
09/14	11,600	11,900	11,600	11,800	+1.11%	43,000	-	-0.66%
09/11	11,430	11,780	11,400	11,670	0%	77,300	-	-1.76%
09/10	11,770	11,790	11,600	11,670	-0.34%	46,100	-	-1.82%
09/09	11,990	11,990	11,640	11,710	-1.26%	51,000	-	-1.53%
09/08	11,950	12,200	11,850	11,860	-2.31%	51,800	-	-0.33%
09/07	12,060	12,140	11,850	12,140	+3.23%	64,900	-	+2.09%
09/04	11,710	11,760	11,480	11,760	+0.34%	78,100	-	-0.84%
09/03	12,200	12,240	11,630	11,720	-3.86%	54,600	-	-0.99%
09/02	12,430	12,460	12,150	12,190	-2.32%	51,100	-	+3.1%
09/01	12,100	12,480	12,080	12,480	+2.13%	42,400	-	+5.75%
08/31	（IR情報）15:30 第三者委員会の委員の辞任と追加選任に関するお知らせ
08/31	11,790	12,220	11,790	12,220	+3.04%	96,500	-	+3.75%
08/28	11,980	12,030	11,830	11,860	-1.5%	134,400	-	+0.96%
08/27	11,950	12,110	11,880	12,040	+0.75%	26,600	-	+2.69%
08/26	11,940	12,040	11,840	11,950	+0.93%	35,000	-	+2.11%
08/25	11,870	11,960	11,770	11,840	+0.68%	40,900	-	+1.3%
08/24	11,590	11,890	11,550	11,760	+1.64%	45,600	-	+0.82%
08/21	11,600	11,700	11,200	11,570	-1.53%	46,300	-	-0.74%
08/20	11,810	11,820	11,630	11,750	+0.43%	47,400	-	+0.84%
08/19	11,790	11,900	11,530	11,700	-0.76%	73,100	-	+0.54%
08/18	11,800	11,890	11,730	11,790	-0.08%	52,100	-	+1.45%
08/17	11,830	11,880	11,690	11,800	+0.94%	35,600	-	+1.72%
08/14	11,870	11,880	11,500	11,690	-1.52%	81,200	-	+0.88%
08/13	12,070	12,190	11,790	11,870	-1.9%	51,600	-	+2.5%
08/12	12,230	12,280	11,990	12,100	+0.75%	45,000	-	+4.62%
08/10	11,850	12,120	11,750	12,010	+1.61%	55,100	-	+4.03%
08/07	11,850	11,850	11,650	11,820	-0.25%	53,400	-	+2.58%
08/06	11,830	11,970	11,690	11,850	+0.17%	34,100	-	+3.04%
08/05	11,810	12,070	11,760	11,830	-0.34%	52,400	-	+3.14%
08/04	11,700	11,870	11,620	11,870	+1.45%	39,200	-	+3.69%
08/03	11,030	11,700	11,030	11,700	+3.27%	32,500	-	+2.43%
07/31	（IR情報）15:30 役員定年制および上席執行役員制度の導入に関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	11,130	11,690	11,130	11,330	+1.25%	55,000	-	-0.51%
07/30	11,200	11,410	11,020	11,190	-1.5%	54,900	-	-1.51%
07/29	11,460	11,510	11,020	11,360	-2.41%	96,100	-	+0.24%
07/28	11,900	11,900	11,550	11,640	-2.27%	53,800	-	+3%
07/27	11,580	11,910	11,570	11,910	+4.11%	34,800	-	+5.77%
07/24	11,310	11,600	11,170	11,440	+1.15%	49,000	-	+2.12%
07/23	11,270	11,460	11,200	11,310	-1.57%	43,800	-	+1.18%
07/22	11,500	11,540	11,370	11,490	-0.69%	45,300	-	+2.94%
07/21	11,420	11,650	11,360	11,570	+2.84%	39,200	-	+3.72%
07/17	11,460	11,570	11,150	11,250	-2.6%	34,600	-	+0.85%
07/16	11,700	11,730	11,470	11,550	+0.61%	40,600	-	+3.45%
07/15	11,370	11,510	11,160	11,480	+0.97%	23,100	-	+2.84%
07/14	11,330	11,450	11,230	11,370	+0.35%	20,000	-	+1.85%
07/13	11,230	11,390	11,140	11,330	+0.89%	24,800	-	+1.38%
07/10	11,600	11,620	11,130	11,230	-2.35%	35,000	-	+0.46%
07/09	11,640	11,640	11,330	11,500	-0.26%	34,200	-	+2.7%
07/08	11,560	11,760	11,410	11,530	+0.26%	22,700	-	+2.96%
07/07	11,560	11,760	11,450	11,500	-0.52%	30,900	-	+2.7%
07/06	11,700	11,700	11,440	11,560	+0.78%	24,000	-	+3.21%
07/03	11,200	11,470	11,150	11,470	+1.96%	30,100	-	+2.42%
07/02	11,180	11,490	11,100	11,250	+1.35%	29,000	-	+0.38%
07/01	11,260	11,260	11,030	11,100	-1.42%	24,900	-	-1.1%
06/30	11,160	11,340	11,130	11,260	+0.27%	44,200	-	+0.08%
06/29	11,090	11,450	11,050	11,230	+3.41%	56,500	-	-0.57%
06/26	（IR情報）15:30 役員人事に関するお知らせ
06/26	（IR情報）15:30 当社株式の大規模買付行為に関する対応策(買収への対応方針)に基づく企業価値評価特別委員会委員の一部変更のお知らせ
06/26	（IR情報）15:30 投資単位の引下げに関する考え方および方針等について
06/26	（IR情報）15:30 コーポレート・ガバナンス改革プロジェクト発足に関するお知らせ
06/26	10,680	10,890	10,630	10,860	+1.78%	30,100	-	-4.25%
06/25	（IR情報）16:30 第三者委員会設置に関するお知らせ
06/25	10,550	10,770	10,510	10,670	+1.91%	35,400	-	-6.4%
06/24	10,560	10,560	10,400	10,470	-0.85%	28,400	-	-8.51%
06/23	10,680	10,680	10,460	10,560	-0.47%	93,700	-	-8.08%
06/22	10,480	10,720	10,370	10,610	+1.24%	41,200	-	-7.81%
06/19	10,830	10,990	10,410	10,480	-3.23%	75,500	-	-8.93%
06/18	10,910	11,060	10,720	10,830	-0.73%	68,000	-	-5.69%
06/17	11,230	11,360	10,730	10,910	-3.45%	80,000	-	-4.66%
06/16	（IR情報）15:30 第79回定時株主総会付議議案の一部撤回及び修正に関するお知らせ
06/16	（IR情報）15:30 代表取締役会長の異動(辞任)に関するお知らせ
06/16	11,720	11,720	11,280	11,300	-2.42%	33,600	-	-0.89%
06/15	11,520	11,690	11,510	11,580	+0.7%	16,300	-	+2.12%
06/12	11,800	11,800	11,390	11,500	0%	26,700	-	+2.04%
06/11	11,510	11,620	11,330	11,500	-0.09%	49,600	-	+2.61%
06/10	11,930	11,930	11,510	11,510	-1.29%	31,600	-	+3.27%
06/09	11,580	11,890	11,440	11,660	+2.19%	33,600	-	+5.23%
06/08	11,510	11,590	10,940	11,410	-2.48%	78,300	-	+3.58%
06/05	11,500	11,810	11,500	11,700	+1.74%	25,400	-	+6.82%
06/04	11,570	11,630	11,390	11,500	-0.35%	26,200	-	+5.84%
06/03	（IR情報）15:30 再発防止策(詳細版)の策定に関するお知らせ
06/03	11,570	11,770	11,510	11,540	-0.26%	26,500	-	+6.95%
06/02	11,380	11,640	11,260	11,570	+0.61%	55,100	-	+7.96%
06/01	11,730	11,770	11,500	11,500	-1.46%	45,700	-	+8.07%
05/29	11,530	11,770	11,380	11,670	+0.09%	91,200	-	+10.37%
05/28	11,800	11,930	11,460	11,660	-1.19%	47,400	-	+10.99%
05/27	12,410	12,410	11,780	11,800	-4.38%	56,300	-	+13.06%
05/26	12,420	12,490	12,150	12,340	-0.64%	41,100	-	+18.95%
05/25	12,300	12,420	11,900	12,420	+0.98%	70,400	-	+20.45%
05/22	11,760	12,300	11,680	12,300	+4.5%	87,000	-	+20.12%
05/21	11,610	11,850	11,470	11,770	+1.55%	95,100	-	+15.66%
05/20	11,100	12,090	11,100	11,590	+4.6%	176,100	-	+14.42%
05/19	10,500	11,160	10,500	11,080	+4.92%	82,000	-	+9.86%
05/18	9,750	10,760	9,750	10,560	+6.67%	113,600	-	+5%
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 業績連動型株式報酬制度の改定に関するお知らせ
05/15	9,800	9,900	9,640	9,900	+1.02%	59,200	-	-1.43%
05/14	（IR情報）18:30 当社代表取締役会長による経費の不適切利用等と再発防止策に関するお知らせ
05/14	9,880	9,900	9,770	9,800	-0.91%	45,600	-	-2.53%
05/13	9,730	9,990	9,630	9,890	+1.44%	54,600	-	-1.79%
05/12	9,830	9,870	9,660	9,750	-0.81%	36,700	-	-3.25%
05/11	9,910	10,030	9,740	9,830	-0.91%	31,300	-	-2.55%
05/08	9,970	10,070	9,850	9,920	-0.5%	34,300	-	-1.59%
05/07	9,970	10,050	9,870	9,970	+1.12%	57,100	-	-0.93%
05/01	10,050	10,050	9,860	9,860	-1.99%	24,900	-	-1.99%

フクダ電子（6960）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート