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
11/13	1,551	1,559	1,508	1,513	-0.85%	3,502,300	-	-0.13%
11/12	1,528	1,550	1,516	1,526	+0.53%	4,672,000	-	+0.26%
11/11	（IR情報）12:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	（IR情報）12:00 自己株式取得に係る事項の決定に関するお知らせ
11/11	（IR情報）12:00 株主優待制度の変更(拡充)に関するお知らせ
11/11	（IR情報）12:00 2026年度中間期決算概要
11/11	（IR情報）12:00 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ
11/11	1,489	1,536	1,482	1,518	+2.85%	3,566,500	-	-0.78%
11/10	1,465	1,498	1,453	1,476	+4.61%	2,906,200	-	-3.97%
11/09	1,395	1,446	1,387	1,411	+2.62%	2,378,200	-	-8.61%
11/06	1,362	1,383	1,327	1,375	-5.3%	4,239,200	-	-11.58%
11/05	1,506	1,508	1,446	1,452	+0.35%	3,971,800	-	-7.46%
11/05	（空売り報告）Barclays Bank PLC 9,338,029株（0.98%）-0.11%
11/04	1,456	1,489	1,401	1,447	-0.62%	3,323,200	-	-8.3%
11/02	1,470	1,476	1,452	1,456	-3.06%	2,349,400	-	-8.43%
10/30	1,528	1,536	1,490	1,502	-1.44%	2,996,800	-	-6.18%
10/29	1,488	1,526	1,484	1,524	+2.35%	5,931,800	-	-5.16%
10/28	1,512	1,512	1,475	1,489	+0.2%	2,058,800	-	-7.69%
10/27	1,471	1,486	1,455	1,486	+2.84%	1,991,700	-	-8.33%
10/26	1,437	1,472	1,432	1,445	0%	2,387,200	-	-11.3%
10/23	1,424	1,448	1,384	1,445	-2.23%	3,485,400	-	-11.84%
10/22	1,531	1,540	1,465	1,478	-3.08%	3,524,900	-	-10.37%
10/21	1,510	1,545	1,510	1,525	+0.99%	3,693,200	-	-7.97%
10/20	1,568	1,571	1,501	1,510	-4.67%	3,454,200	-	-9.15%
10/19	1,559	1,586	1,543	1,584	-0.44%	2,485,500	-	-4.98%
10/16	1,570	1,594	1,570	1,591	+1.53%	2,588,200	-	-4.79%
10/15	1,570	1,587	1,549	1,567	-2%	3,090,200	-	-6.45%
10/14	1,650	1,653	1,593	1,599	-3.79%	4,077,600	-	-4.88%
10/13	1,652	1,680	1,647	1,662	+1.96%	2,739,300	-	-1.36%
10/09	1,671	1,680	1,625	1,630	-1.69%	2,596,400	-	-3.32%
10/08	1,685	1,687	1,651	1,658	-2.07%	2,633,500	-	-1.84%
10/07	1,713	1,744	1,692	1,693	-2.25%	2,538,000	-	+0.12%
10/06	1,690	1,737	1,688	1,732	+3.03%	3,490,300	-	+2.42%
10/05	1,677	1,687	1,653	1,681	+1.27%	2,000,700	-	-0.47%
10/02	1,685	1,697	1,660	1,660	-2.06%	3,747,800	-	-1.78%
10/01	1,718	1,720	1,659	1,695	-1.34%	3,554,700	-	+0.3%
10/01	（空売り報告）Barclays Bank PLC 10,394,645株（1.09%）-0.02%
09/30	1,685	1,731	1,674	1,718	+2.57%	2,901,600	-	+1.84%
09/29	1,688	1,707	1,669	1,675	-3.46%	3,174,200	-	-0.53%
09/28	1,727	1,742	1,721	1,735	+0.29%	3,643,000	-	+3.15%
09/25	1,677	1,735	1,672	1,730	+4.03%	3,463,800	-	+3.1%
09/24	1,669	1,673	1,641	1,663	-1.13%	4,788,900	-	-0.78%
09/18	1,682	1,692	1,652	1,682	-0.24%	4,294,500	-	+0.36%
09/17	1,686	1,716	1,680	1,686	+0.3%	1,779,000	-	+0.66%
09/16	1,678	1,695	1,665	1,681	-0.12%	2,765,300	-	+0.48%
09/15	1,709	1,720	1,659	1,683	-1.29%	2,263,300	-	+0.78%
09/14	1,688	1,713	1,664	1,705	+2.1%	2,664,000	-	+2.4%
09/11	1,629	1,681	1,614	1,670	+0.3%	4,039,700	-	+0.6%
09/10	1,632	1,671	1,626	1,665	+1.52%	2,744,400	-	+0.42%
09/09	1,659	1,675	1,635	1,640	-1.97%	2,697,200	-	-0.73%
09/08	1,689	1,701	1,668	1,673	-1.76%	1,925,500	-	+1.58%
09/07	1,701	1,718	1,696	1,703	-0.23%	1,827,500	-	+3.9%
09/04	1,710	1,715	1,663	1,707	+0.29%	3,006,200	-	+4.66%
09/03	1,692	1,727	1,679	1,702	+1.67%	2,625,200	-	+5%
09/02	1,692	1,714	1,671	1,674	-2.45%	3,494,400	-	+3.78%
09/01	1,691	1,720	1,675	1,716	+0.47%	2,436,300	-	+6.78%
08/31	（IR情報）15:30 子会社の設立に関するお知らせ
08/31	1,696	1,720	1,681	1,708	+0.41%	2,494,100	-	+6.75%
08/28	1,678	1,715	1,678	1,701	+1.01%	2,256,500	-	+6.71%
08/27	1,698	1,701	1,678	1,684	+0.12%	2,215,000	-	+6.18%
08/26	1,662	1,705	1,662	1,682	+1.26%	2,601,100	-	+6.52%
08/25	1,641	1,669	1,640	1,661	+1.53%	2,092,700	-	+5.73%
08/24	1,662	1,665	1,621	1,636	-0.79%	2,320,300	-	+4.8%
08/21	1,608	1,654	1,607	1,649	+2.49%	2,614,600	-	+5.98%
08/20	1,625	1,640	1,602	1,609	-1.23%	3,165,800	-	+3.74%
08/20	（空売り報告）Barclays Bank PLC 10,550,129株（1.11%）+0.14%
08/19	1,669	1,674	1,618	1,629	-3.72%	3,133,900	-	+5.23%
08/18	1,694	1,711	1,685	1,692	+1.26%	3,132,900	-	+9.59%
08/18	（空売り報告）Barclays Bank PLC 9,232,629株（0.97%）+0.22%
08/17	1,689	1,692	1,664	1,671	+0.72%	1,885,100	-	+8.65%
08/14	1,640	1,685	1,634	1,659	+1.34%	3,232,800	-	+8.22%
08/14	（空売り報告）Barclays Bank PLC 7,181,629株（0.75%）+0.21%
08/13	1,617	1,639	1,597	1,637	+2.7%	2,516,700	-	+6.99%
08/12	1,582	1,605	1,572	1,594	+2.84%	2,194,500	-	+4.52%
08/12	（空売り報告）Barclays Bank PLC 5,192,329株（0.54%）新規
08/10	1,575	1,577	1,542	1,550	-1.9%	2,118,300	-	+1.77%
08/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.17%）野村アセットマネジメント（5.88%）野村 HD（0%）野村證券（0.16%）
08/07	1,628	1,628	1,573	1,580	-2.95%	3,115,400	-	+3.88%
08/06	1,562	1,637	1,557	1,628	+6.96%	4,771,400	-	+7.32%
08/05	（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)
08/05	（IR情報）15:30 2026年度第1四半期決算概要
08/05	（IR情報）15:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ
08/05	（IR情報）15:30 2027年3月期第1四半期末の自己資本比率について
08/05	1,490	1,522	1,479	1,522	+1.67%	3,318,200	-	+0.86%
08/04	1,484	1,497	1,470	1,497	+0.94%	2,316,400	-	-0.53%
08/03	1,490	1,508	1,432	1,483	-0.94%	2,527,300	-	-1.26%
07/31	1,515	1,515	1,461	1,497	+2.11%	4,818,800	-	-0.13%
07/30	1,469	1,482	1,452	1,466	-2.2%	2,303,200	-	-1.87%
07/29	1,503	1,519	1,460	1,499	-1.38%	3,258,700	-	+0.54%
07/28	1,534	1,545	1,509	1,520	-2.25%	3,210,000	-	+2.22%
07/27	1,550	1,559	1,525	1,555	+0.91%	1,774,600	-	+4.86%
07/24	1,491	1,548	1,484	1,541	+1.65%	2,418,700	-	+4.26%
07/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	1,488	1,524	1,487	1,516	+1.13%	2,070,300	-	+2.85%
07/22	1,480	1,512	1,478	1,499	+1.63%	3,459,900	-	+2.04%
07/21	1,445	1,475	1,430	1,475	+3.36%	4,643,900	-	+0.68%
07/17	1,500	1,515	1,408	1,427	-5.37%	3,591,800	-	-2.46%
07/16	1,530	1,537	1,508	1,508	-1.57%	2,573,300	-	+3.15%
07/15	1,515	1,539	1,507	1,532	+0.59%	4,657,800	-	+5.22%
07/14	1,501	1,529	1,496	1,523	-0.59%	3,091,500	-	+5.03%
07/13	1,537	1,566	1,527	1,532	-0.52%	3,062,600	-	+6.09%
07/10	1,575	1,586	1,537	1,540	-1.03%	3,091,600	-	+7.17%
07/09	1,540	1,566	1,536	1,556	-0.64%	3,110,200	-	+8.81%
07/08	1,531	1,576	1,530	1,566	+2.49%	3,030,300	-	+10.2%
07/07	1,569	1,572	1,527	1,528	-0.13%	2,855,400	-	+8.22%
07/06	1,514	1,530	1,488	1,530	+1.39%	2,349,700	-	+8.97%
07/03	1,498	1,513	1,483	1,509	+1.96%	2,474,500	-	+8.25%
07/02	1,469	1,484	1,448	1,480	+3.35%	2,971,700	-	+6.71%
07/01	1,425	1,439	1,413	1,432	+1.42%	2,591,700	-	+3.62%
06/30	1,420	1,439	1,412	1,412	-0.07%	2,749,300	-	+2.32%
06/29	1,418	1,427	1,396	1,413	+0.36%	2,402,500	-	+2.47%
06/26	1,390	1,410	1,389	1,408	+1.96%	2,456,700	-	+2.18%
06/25	1,411	1,411	1,381	1,381	-0.29%	2,066,000	-	+0.29%
06/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	1,411	1,424	1,375	1,385	-1.84%	2,827,300	-	+0.44%
06/23	1,444	1,444	1,410	1,411	-1.05%	1,754,500	-	+2.32%
06/22	1,393	1,436	1,389	1,426	+1.06%	1,308,500	-	+3.56%
06/19	1,439	1,445	1,404	1,411	-2.01%	3,168,900	-	+2.69%
06/18	1,419	1,440	1,408	1,440	+3.67%	2,756,400	-	+4.88%

めぶき FG（7167）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート