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
09/15	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	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%
08/19	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%
08/17	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%
08/13	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%
08/10	1,575	1,577	1,542	1,550	-1.9%	2,118,300	-	+1.77%
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	15:30 2026年度第1四半期決算概要
08/05	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	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	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	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%
06/17	1,429	1,447	1,389	1,389	-1.7%	2,240,800	-	+1.39%
06/16	1,410	1,417	1,381	1,413	-0.07%	2,781,800	-	+3.21%
06/15	1,432	1,457	1,414	1,414	+0.86%	3,451,900	-	+3.44%
06/12	1,400	1,423	1,386	1,402	+2.11%	3,586,800	-	+2.79%
06/11	1,362	1,380	1,349	1,373	-0.22%	2,414,800	-	+0.88%
06/10	1,400	1,424	1,369	1,376	-0.51%	3,483,900	-	+1.18%
06/09	1,385	1,395	1,366	1,383	+2.52%	3,398,700	-	+1.92%
06/08	1,328	1,357	1,326	1,349	-0.66%	2,237,600	-	-0.3%
06/05	1,361	1,376	1,354	1,358	+1.27%	2,129,900	-	+0.44%
06/04	1,294	1,359	1,286	1,341	+0.22%	2,651,100	-	-0.45%
06/03	1,325	1,344	1,309	1,338	+1.75%	2,638,500	-	-0.3%
06/02	15:30 (訂正)「2025年度決算概要」の一部訂正について
06/02	1,278	1,326	1,255	1,315	+1.08%	2,606,100	-	-1.72%
06/01	1,319	1,322	1,296	1,301	-2.18%	3,106,800	-	-2.55%
05/29	1,350	1,370	1,328	1,330	-1.7%	3,941,700	-	-0.37%
05/28	1,372	1,374	1,339	1,353	-1.38%	3,132,200	-	+1.42%
05/27	1,378	1,387	1,354	1,372	-1.22%	2,292,900	-	+2.85%
05/26	1,380	1,403	1,360	1,389	+0.07%	1,574,600	-	+4.2%
05/25	1,396	1,407	1,379	1,388	-0.64%	1,587,100	-	+4.2%
05/22	1,422	1,429	1,390	1,397	-0.92%	1,883,200	-	+5.04%
05/21	1,407	1,434	1,406	1,410	+1.73%	2,030,200	-	+6.17%
05/20	1,396	1,406	1,367	1,386	+1.46%	2,293,300	-	+4.52%
05/19	1,387	1,394	1,358	1,366	-0.07%	2,100,100	-	+3.17%
05/18	1,379	1,390	1,351	1,367	-0.8%	2,254,100	-	+3.25%
05/15	1,385	1,403	1,361	1,378	+0.51%	2,181,400	-	+4.31%
05/14	1,365	1,386	1,353	1,371	+0.29%	2,772,200	-	+4.02%
05/13	12:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	12:00 2025年度決算概要
05/13	12:00 2026年3月期通期連結業績と前期実績との差異に関するお知らせ
05/13	1,363	1,400	1,337	1,367	+0.29%	3,722,500	-	+3.95%
05/12	1,350	1,369	1,333	1,363	+1.87%	2,010,300	-	+3.97%
05/11	1,303	1,342	1,300	1,338	+1.83%	2,011,400	-	+2.22%
05/08	1,316	1,327	1,279	1,314	-2.3%	2,637,100	-	+0.84%
05/07	1,345	1,361	1,320	1,345	+3.78%	4,728,000	-	+3.54%
05/01	1,296	1,309	1,277	1,296	-0.23%	2,171,400	-	0%
04/30	1,296	1,300	1,269	1,299	-1.59%	2,560,300	-	+0.39%
04/28	1,250	1,320	1,242	1,320	+6.97%	2,983,200	-	+2.25%
04/27	1,206	1,239	1,192	1,234	+0.98%	2,242,900	-	-4.12%
04/24	1,236	1,236	1,210	1,222	-1.13%	2,976,800	-	-4.83%
04/23	1,232	1,242	1,216	1,236	-0.72%	2,492,700	-	-3.66%
04/22	1,282	1,285	1,238	1,245	-2.89%	2,903,300	-	-2.89%
04/21	1,318	1,321	1,282	1,282	-2.73%	2,316,100	-	+0.16%

めぶき FG（7167）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート