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	570	570	556	560	-1.93%	121,700	-	-6.82%
10/01	570	575	559	571	+0.18%	67,600	-	-5.31%
09/30	542	585	540	570	-5.32%	309,400	-	-5.63%
09/29	15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
09/29	15:30 2027年5月期Q1決算説明資料(事業計画及び成長可能性に関する事項)
09/29	620	622	595	602	-1.63%	236,100	-	-0.66%
09/28	624	624	607	612	-0.49%	63,900	-	+0.99%
09/25	610	619	605	615	+1.32%	64,500	-	+1.82%
09/24	617	619	607	607	-1.46%	40,500	-	+0.66%
09/18	618	620	612	616	+0.65%	29,200	-	+2.16%
09/17	602	614	602	612	+1.66%	28,400	-	+1.83%
09/16	602	608	602	602	+0.17%	17,300	-	+0.33%
09/15	605	608	601	601	-0.5%	16,900	-	+0.5%
09/14	590	605	590	604	+2.37%	22,800	-	+1.34%
09/11	594	598	588	590	+1.03%	50,800	-	-0.84%
09/10	580	584	578	584	+0.69%	18,100	-	-1.52%
09/09	591	591	577	580	-2.52%	58,100	-	-1.86%
09/08	598	599	593	595	-0.5%	23,300	-	+0.85%
09/07	600	603	595	598	-0.33%	44,100	-	+1.7%
09/04	602	605	600	600	+0.84%	24,800	-	+2.39%
09/03	606	609	590	595	-2.3%	60,700	-	+2.06%
09/02	620	621	607	609	-2.4%	58,700	-	+4.64%
09/01	630	630	619	624	-0.95%	29,900	-	+7.77%
08/31	622	630	617	630	+1.29%	46,300	-	+9.38%
08/28	614	624	613	622	+1.3%	43,500	-	+8.55%
08/27	608	617	605	614	+1.32%	56,600	-	+7.72%
08/26	608	612	604	606	0%	32,800	-	+6.69%
08/25	613	613	602	606	-0.82%	22,500	-	+7.07%
08/24	15:30 支配株主等に関する事項について
08/24	607	619	607	611	+0.83%	44,800	-	+8.33%
08/21	15:30 連結子会社からの配当金の受領に関するお知らせ
08/21	601	611	599	606	+0.83%	45,900	-	+7.83%
08/20	590	601	585	601	+3.09%	63,600	-	+7.32%
08/19	585	594	581	583	-0.68%	29,800	-	+4.29%
08/18	593	600	586	587	-1.01%	39,400	-	+5.39%
08/17	583	594	579	593	+2.24%	109,200	-	+6.65%
08/14	567	583	567	580	+2.11%	56,500	-	+4.88%
08/13	569	572	563	568	-0.18%	45,100	-	+3.09%
08/12	552	569	552	569	+2.15%	38,700	-	+3.27%
08/10	560	562	555	557	0%	31,300	-	+1.27%
08/07	548	560	547	557	+2.2%	47,900	-	+1.27%
08/06	548	550	545	545	0%	17,200	-	-0.73%
08/05	542	548	542	545	+0.55%	23,500	-	-0.55%
08/04	549	549	541	542	0%	42,600	-	-0.91%
08/03	552	552	542	542	-1.63%	41,100	-	-0.73%
07/31	544	557	543	551	+1.47%	51,600	-	+1.47%
07/30	16:00 代表取締役の異動及び取締役の異動に関するお知らせ
07/30	554	554	533	543	-2.16%	105,700	-	+0.37%
07/29	548	560	546	555	+2.21%	54,400	-	+3.16%
07/28	545	556	541	543	-0.73%	96,400	-	+1.5%
07/27	552	555	542	547	-1.44%	41,800	-	+2.82%
07/24	554	558	548	555	0%	61,700	-	+4.91%
07/23	565	567	555	555	-0.89%	69,000	-	+5.71%
07/22	558	565	556	560	+0.54%	43,600	-	+7.28%
07/21	556	565	552	557	-0.36%	71,000	-	+7.53%
07/17	557	560	547	559	+0.36%	128,700	-	+8.75%
07/16	558	563	553	557	-0.54%	49,300	-	+9.43%
07/15	560	560	552	560	+0.36%	51,900	-	+10.89%
07/14	546	559	546	558	+2.01%	50,600	-	+11.38%
07/13	542	547	540	547	-0.18%	45,400	-	+10.06%
07/10	540	549	537	548	+2.24%	22,900	-	+10.93%
07/09	533	536	531	536	+0.94%	35,700	-	+9.16%
07/08	545	548	526	531	-3.45%	119,200	-	+8.81%
07/07	549	555	547	550	+1.48%	70,000	-	+13.4%
07/06	555	555	540	542	-1.99%	78,700	-	+12.45%
07/03	544	564	544	553	+2.41%	149,500	-	+15.21%
07/02	548	559	535	540	+2.27%	191,500	-	+13.21%
07/01	512	539	508	528	+4.14%	214,200	-	+11.16%
06/30	514	518	500	507	-1.36%	135,300	-	+6.96%
06/29	489	519	489	514	+4.9%	242,500	-	+8.67%
06/26	492	510	477	490	+1.87%	600,300	-	+3.81%
06/25	15:30 2026年5月期決算短信〔日本基準〕(連結)
06/25	15:30 資本金の額の減少(減資)に関するお知らせ
06/25	15:30 剰余金の配当に関するお知らせ
06/25	15:30 2026年5月期決算説明資料(事業計画及び成長可能性に関する事項)
06/25	480	483	465	481	+1.69%	321,800	-	+1.91%
06/24	483	483	465	473	-0.84%	90,500	-	0%
06/23	491	492	475	477	+0.21%	155,700	-	+0.63%
06/22	465	482	465	476	+2.37%	49,800	-	+0.21%
06/19	472	473	462	465	-1.69%	24,800	-	-2.31%
06/18	468	473	460	473	+0.85%	41,300	-	-0.84%
06/17	452	474	452	469	+3.08%	58,400	-	-1.88%
06/16	454	458	449	455	+0.22%	36,300	-	-5.21%
06/15	452	460	452	454	+0.44%	34,000	-	-6%
06/12	451	454	447	452	-0.22%	62,100	-	-6.8%
06/11	457	459	450	453	-1.95%	75,900	-	-7.17%
06/10	460	462	456	462	+0.87%	37,000	-	-5.52%
06/09	460	465	458	458	0%	28,300	-	-6.72%
06/08	468	468	457	458	-2.35%	48,900	-	-7.1%
06/05	467	478	465	469	+1.52%	42,900	-	-5.25%
06/04	462	469	458	462	+0.22%	53,700	-	-6.85%
06/03	471	471	458	461	-2.74%	78,300	-	-7.43%
06/02	480	486	471	474	-2.47%	69,600	-	-5.2%
06/01	482	488	474	486	-0.21%	124,600	-	-3.19%
05/29	492	495	485	487	-1.42%	26,700	-	-3.18%
05/28	484	501	482	494	+1.02%	74,800	-	-2.18%
05/27	493	494	488	489	-0.2%	167,700	-	-3.55%
05/26	493	494	489	490	-0.41%	34,900	-	-3.54%
05/25	496	497	492	492	-0.61%	43,200	-	-3.53%
05/22	500	500	489	495	-0.4%	46,600	-	-3.13%
05/21	499	506	495	497	+0.81%	55,400	-	-2.93%
05/20	504	504	492	493	-2.18%	60,000	-	-3.71%
05/19	506	515	502	504	+0.4%	49,200	-	-1.95%
05/18	505	506	499	502	-0.2%	26,500	-	-2.52%
05/15	501	508	500	503	+0.4%	37,000	-	-2.52%
05/14	509	511	498	501	-2.15%	51,100	-	-3.09%
05/13	510	518	506	512	-0.58%	37,000	-	-0.97%
05/12	525	525	508	515	-1.15%	46,100	-	-0.39%
05/11	517	525	509	521	+1.56%	67,200	-	+0.77%

フィードフォースグループ（7068）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート