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
10/05	1,466	1,640	1,451	1,542	+9.67%	230,500	-	+7.46%
10/02	（IR情報）11:00 フォースタートアップス、コンソーシアムの一員として SusHi Tech Tokyo 2027 の企画・運営等業務に係る委託事業者に選定
10/02	1,377	1,406	1,377	1,406	+1.15%	7,700	-	-1.95%
10/01	1,405	1,405	1,390	1,390	-1.07%	5,000	-	-3.34%
09/30	1,391	1,411	1,391	1,405	+0.14%	4,600	-	-2.63%
09/29	1,412	1,415	1,374	1,403	+0.57%	9,600	-	-3.04%
09/28	1,426	1,428	1,384	1,395	-2.11%	14,800	-	-4.19%
09/25	1,425	1,447	1,419	1,425	-0.9%	12,800	-	-2.6%
09/24	1,415	1,460	1,395	1,438	+2.49%	35,300	-	-2.31%
09/18	1,391	1,415	1,376	1,403	+1.74%	13,300	-	-5.33%
09/17	1,348	1,396	1,348	1,379	+2.76%	14,500	-	-7.45%
09/16	1,371	1,371	1,342	1,342	-1.4%	6,200	-	-10.41%
09/15	1,360	1,381	1,360	1,361	-0.95%	7,900	-	-9.75%
09/14	1,356	1,385	1,356	1,374	+1.33%	16,400	-	-9.43%
09/11	1,415	1,415	1,334	1,356	-2.09%	27,500	-	-11.08%
09/10	1,419	1,419	1,378	1,385	-2.4%	47,800	-	-10.06%
09/09	1,410	1,438	1,410	1,419	+0.71%	6,000	-	-8.69%
09/08	1,441	1,441	1,405	1,409	-3.16%	25,800	-	-10.03%
09/07	1,469	1,479	1,451	1,455	-1.49%	23,300	-	-7.68%
09/04	1,494	1,502	1,470	1,477	-0.81%	13,600	-	-6.58%
09/03	1,482	1,501	1,478	1,489	+0.61%	12,900	-	-6.18%
09/02	1,515	1,520	1,477	1,480	-3.46%	28,500	-	-6.92%
09/01	1,563	1,563	1,528	1,533	-1.92%	15,500	-	-3.95%
08/31	1,522	1,566	1,522	1,563	+2.76%	26,100	-	-2.25%
08/28	1,529	1,550	1,521	1,521	+0.46%	17,100	-	-4.94%
08/27	1,539	1,539	1,509	1,514	-0.39%	6,500	-	-5.61%
08/26	1,526	1,530	1,510	1,520	-0.13%	12,900	-	-5.53%
08/25	1,514	1,554	1,459	1,522	+0.53%	48,700	-	-5.47%
08/24	1,506	1,529	1,493	1,514	+0.53%	31,500	-	-6.02%
08/21	（5%ルール）楽天証券（1.79%）
08/21	1,610	1,610	1,492	1,506	-7.21%	80,400	-	-6.63%
08/20	1,606	1,627	1,569	1,623	+3.38%	23,400	-	+0.5%
08/19	1,644	1,667	1,562	1,570	-5.19%	111,600	-	-2.61%
08/18	1,660	1,682	1,630	1,656	-1.95%	14,600	-	+2.92%
08/17	1,608	1,689	1,608	1,689	+5.56%	69,300	-	+5.3%
08/14	1,562	1,606	1,506	1,600	+1.52%	37,800	-	+0.19%
08/13	1,586	1,586	1,566	1,576	-0.63%	37,600	-	-1.19%
08/12	（IR情報）11:30 主要株主の異動に関するお知らせ
08/12	（5%ルール）志水雄一郎（9.74%）
08/12	1,561	1,610	1,550	1,586	-0.38%	41,900	-	-0.44%
08/10	1,572	1,608	1,565	1,592	+1.27%	53,700	-	0%
08/07	1,596	1,630	1,557	1,572	-9.55%	194,000	-	-1.13%
08/06	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/06	（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)
08/06	（IR情報）15:30 当社主催カンファレンスの開催見送りに関するお知らせ
08/06	1,740	1,752	1,690	1,738	+0.46%	70,300	-	+9.38%
08/05	1,734	1,750	1,689	1,730	+0.99%	34,200	-	+9.42%
08/04	1,650	1,749	1,650	1,713	+3.88%	64,300	-	+8.9%
08/03	1,616	1,650	1,603	1,649	+2.81%	21,100	-	+5.23%
07/31	1,607	1,625	1,598	1,604	-0.19%	15,400	-	+2.69%
07/30	1,615	1,615	1,580	1,607	+2.03%	7,000	-	+3.01%
07/29	1,615	1,615	1,567	1,575	-2.48%	29,000	-	+1.09%
07/28	1,630	1,654	1,592	1,615	-0.92%	41,600	-	+3.73%
07/27	1,599	1,630	1,585	1,630	+3.43%	13,700	-	+4.76%
07/24	1,591	1,606	1,576	1,576	-2.35%	7,900	-	+1.55%
07/23	1,653	1,659	1,612	1,614	-1.65%	12,600	-	+4.13%
07/22	1,575	1,656	1,565	1,641	+5.39%	45,500	-	+6.08%
07/21	1,550	1,571	1,550	1,557	+1.04%	17,400	-	+0.97%
07/17	1,561	1,561	1,513	1,541	-1.22%	24,000	-	0%
07/16	1,550	1,577	1,542	1,560	-0.57%	8,700	-	+1.1%
07/15	1,554	1,580	1,524	1,569	+2.08%	28,600	-	+1.49%
07/14	1,501	1,584	1,501	1,537	+2.4%	23,600	-	-0.77%
07/13	1,547	1,547	1,501	1,501	-1.77%	32,700	-	-3.16%
07/10	1,530	1,546	1,520	1,528	+0.99%	3,800	-	-1.36%
07/09	1,546	1,552	1,513	1,513	-1.69%	18,600	-	-2.26%
07/08	1,533	1,547	1,500	1,539	-0.52%	17,000	-	-0.26%
07/07	1,555	1,574	1,545	1,547	-0.19%	10,200	-	+0.52%
07/06	1,568	1,610	1,543	1,550	-0.13%	17,700	-	+0.91%
07/03	1,568	1,568	1,495	1,552	+0.26%	24,900	-	+1.11%
07/02	1,550	1,559	1,536	1,548	+1.11%	7,200	-	+0.98%
07/01	1,540	1,556	1,523	1,531	+0.13%	21,800	-	-0.2%
06/30	1,571	1,571	1,529	1,529	-2.61%	10,900	-	-0.46%
06/29	1,556	1,576	1,510	1,570	+3.56%	20,900	-	+2.15%
06/26	（IR情報）15:30 事業計画及び成長可能性に関する事項
06/26	（IR情報）15:30 営業投資有価証券の一部売却に関するお知らせ
06/26	（IR情報）15:30 取締役による当社株式取得に関するお知らせ
06/26	1,556	1,567	1,510	1,516	-2.88%	13,800	-	-1.43%
06/25	1,545	1,561	1,534	1,561	+1.04%	8,600	-	+1.36%
06/24	1,540	1,570	1,480	1,545	-0.96%	24,500	-	+0.46%
06/23	1,600	1,600	1,553	1,560	-1.95%	18,400	-	+1.56%
06/22	1,550	1,610	1,540	1,591	+3.72%	28,900	-	+3.58%
06/19	1,544	1,544	1,512	1,534	+0.66%	16,900	-	+0.07%
06/18	1,538	1,550	1,496	1,524	-0.46%	30,700	-	-0.59%
06/17	1,503	1,554	1,503	1,531	+1.39%	22,800	-	-0.2%
06/16	1,550	1,556	1,500	1,510	-1.95%	41,300	-	-1.82%
06/15	1,600	1,669	1,496	1,540	-3.75%	79,200	-	+0.06%
06/12	1,637	1,637	1,540	1,600	-2.14%	48,600	-	+4.03%
06/11	1,620	1,644	1,582	1,635	-0.43%	35,600	-	+7%
06/10	1,560	1,642	1,521	1,642	+5.26%	98,800	-	+8.38%
06/09	1,488	1,560	1,456	1,560	+7%	52,700	-	+4.14%
06/08	1,464	1,509	1,452	1,458	-3.06%	51,200	-	-1.75%
06/05	1,398	1,516	1,398	1,504	+7.66%	43,700	-	+2.1%
06/04	1,401	1,413	1,380	1,397	-2.38%	38,500	-	-4.38%
06/03	1,483	1,483	1,400	1,431	-2.98%	40,500	-	-1.45%
06/02	1,535	1,535	1,467	1,475	-3.15%	59,700	-	+2.22%
06/01	1,518	1,543	1,506	1,523	+0.33%	21,800	-	+6.28%
05/29	1,598	1,598	1,518	1,518	-3.74%	31,500	-	+6.68%
05/28	1,565	1,628	1,537	1,577	+1.22%	53,900	-	+11.53%
05/27	1,557	1,569	1,505	1,558	+0.06%	20,100	-	+11.37%
05/26	1,592	1,604	1,542	1,557	-2.81%	29,400	-	+12.42%
05/25	（IR情報）17:00 取締役候補者の選任に関するお知らせ
05/25	1,593	1,630	1,583	1,602	+1.91%	35,400	-	+16.76%
05/22	1,523	1,587	1,502	1,572	+3.69%	33,100	-	+15.84%
05/21	1,504	1,516	1,471	1,516	+2.85%	18,300	-	+12.88%
05/20	1,602	1,602	1,447	1,474	-6.05%	51,100	-	+10.74%
05/19	1,567	1,619	1,556	1,569	+2.55%	24,200	-	+18.95%
05/18	1,524	1,540	1,510	1,530	+1.19%	21,100	-	+17.24%
05/15	1,550	1,567	1,506	1,512	-2.39%	32,500	-	+17.03%
05/14	1,647	1,647	1,530	1,549	-5.95%	30,800	-	+21.11%
05/13	1,578	1,647	1,545	1,647	+7.09%	67,500	-	+30.3%
05/12	1,510	1,619	1,500	1,538	+1.99%	100,800	-	+23.53%
05/08	（IR情報）15:30 2026年3月期通期決算説明資料
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

フォースタートアップス（7089）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート