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
10/01	1,926	1,941	1,880	1,924	0%	6,490,800	-	+0.63%
09/30	1,874	1,937	1,865	1,924	+2.94%	5,180,600	-	+0.79%
09/29	1,880	1,897	1,853	1,869	-2.5%	3,859,200	-	-2.04%
09/28	1,898	1,922	1,898	1,917	-0.73%	6,017,700	-	+0.52%
09/25	1,876	1,931	1,874	1,931	+3.98%	4,637,200	-	+1.36%
09/24	1,886	1,888	1,844	1,857	-1.59%	4,061,300	-	-2.52%
09/18	1,896	1,900	1,854	1,887	-0.58%	7,078,300	-	-1.05%
09/17	1,903	1,928	1,888	1,898	+0.74%	3,528,700	-	-0.58%
09/16	1,890	1,906	1,877	1,884	-0.21%	3,491,200	-	-1.36%
09/15	1,940	1,945	1,871	1,888	-2.33%	3,283,600	-	-1.15%
09/14	1,897	1,933	1,883	1,933	+1.79%	3,705,600	-	+1.31%
09/11	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月6日～2026年11月30日)
09/11	1,846	1,906	1,829	1,899	+0.37%	5,642,600	-	-0.26%
09/10	1,850	1,905	1,841	1,892	+2.1%	3,933,700	-	-0.47%
09/09	1,867	1,894	1,853	1,853	-2.06%	4,720,600	-	-2.42%
09/08	1,910	1,930	1,889	1,892	-1.82%	3,029,400	-	-0.32%
09/07	1,962	1,973	1,917	1,927	-1.53%	3,272,400	-	+1.69%
09/04	1,991	1,992	1,928	1,957	+0.31%	3,785,900	-	+3.44%
09/03	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/03	1,959	1,981	1,935	1,951	+1.4%	3,418,600	-	+3.39%
09/02	1,939	1,965	1,924	1,924	-1.64%	3,259,900	-	+2.07%
09/01	1,927	1,963	1,910	1,956	+0.26%	3,543,800	-	+3.71%
08/31	1,926	1,960	1,905	1,951	+0.93%	4,530,500	-	+3.39%
08/28	1,906	1,949	1,902	1,933	+1.1%	3,717,700	-	+2.44%
08/27	1,922	1,931	1,900	1,912	-0.52%	3,551,200	-	+1.32%
08/26	1,915	1,942	1,912	1,922	+0.73%	2,744,200	-	+1.91%
08/25	1,872	1,908	1,871	1,908	+1.92%	3,942,500	-	+1.27%
08/24	1,897	1,900	1,859	1,872	-0.58%	2,751,000	-	-0.43%
08/24	（空売り報告）Barclays Bank PLC 13,074,400株（1.14%）+0.18%
08/21	1,843	1,900	1,839	1,883	+1.62%	4,296,700	-	+0.11%
08/20	1,840	1,866	1,828	1,853	0%	4,242,500	-	-1.59%
08/20	（空売り報告）Barclays Bank PLC 11,088,100株（0.96%）+0.21%
08/19	1,911	1,912	1,853	1,853	-4.29%	4,639,400	-	-1.75%
08/18	1,931	1,970	1,928	1,936	+1.31%	3,608,300	-	+2.6%
08/18	（空売り報告）Barclays Bank PLC 8,616,800株（0.75%）+0.21%
08/17	1,930	1,945	1,906	1,911	-1.24%	3,217,800	-	+1.43%
08/14	（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
08/14	1,928	1,955	1,916	1,935	+0.42%	4,067,200	-	+2.76%
08/14	（空売り報告）Barclays Bank PLC 6,207,900株（0.54%）新規
08/13	1,904	1,927	1,881	1,927	+2.77%	3,277,400	-	+2.34%
08/12	1,864	1,888	1,852	1,875	+2.01%	2,861,300	-	-0.37%
08/10	1,846	1,862	1,827	1,838	-0.05%	4,194,800	-	-2.34%
08/07	1,840	1,851	1,815	1,839	+0.99%	3,064,800	-	-2.28%
08/06	1,870	1,879	1,786	1,821	-1.83%	5,087,000	-	-3.14%
08/05	（IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,819	1,860	1,815	1,855	+1.81%	3,122,500	-	-1.12%
08/04	1,819	1,842	1,798	1,822	+0.33%	2,602,200	-	-2.67%
08/03	1,812	1,840	1,750	1,816	-1.25%	4,845,000	-	-2.78%
07/31	1,868	1,870	1,823	1,839	-0.27%	4,634,200	-	-1.34%
07/30	（IR情報）16:00 三井住友トラスト・パナソニックファイナンスの株式取得（持分法適用関連会社化）に関する最終契約締結について
07/30	1,852	1,881	1,836	1,844	-3.56%	3,906,700	-	-0.81%
07/29	1,920	1,925	1,851	1,912	-0.73%	5,006,200	-	+3.18%
07/28	1,950	1,964	1,901	1,926	-2.87%	4,669,300	-	+4.33%
07/27	1,970	1,996	1,952	1,983	+1.59%	3,034,800	-	+7.77%
07/24	1,922	1,956	1,919	1,952	+0.57%	3,475,900	-	+6.61%
07/23	1,930	1,956	1,915	1,941	+2.21%	4,059,200	-	+6.36%
07/22	1,862	1,923	1,859	1,899	+1.77%	3,273,000	-	+4.51%
07/21	1,821	1,873	1,801	1,866	+4.01%	3,232,000	-	+3.04%
07/17	1,897	1,908	1,761	1,794	-6.07%	4,655,000	-	-0.66%
07/16	1,929	1,941	1,905	1,910	-1.19%	2,691,100	-	+5.93%
07/15	1,914	1,937	1,897	1,933	+1.15%	2,645,400	-	+7.75%
07/14	1,887	1,916	1,864	1,911	+1.38%	2,196,300	-	+7.12%
07/13	1,883	1,917	1,882	1,885	+0.8%	2,404,100	-	+6.14%
07/10	1,897	1,920	1,865	1,870	-0.85%	3,800,100	-	+5.89%
07/09	1,900	1,907	1,858	1,886	-1.77%	5,240,900	-	+7.34%
07/08	1,906	1,952	1,903	1,920	+0.79%	4,346,000	-	+9.9%
07/07	1,947	1,947	1,903	1,905	+1.55%	4,827,100	-	+9.8%
07/06	1,855	1,877	1,841	1,876	+1.52%	3,120,800	-	+8.94%
07/03	1,808	1,848	1,785	1,848	+3.82%	3,251,500	-	+8.01%
07/02	1,768	1,794	1,751	1,780	+2.36%	2,767,400	-	+4.58%
07/01	1,736	1,760	1,727	1,739	+0.35%	2,340,400	-	+2.6%
06/30	1,732	1,755	1,723	1,733	+0.41%	2,629,800	-	+2.54%
06/29	1,720	1,739	1,708	1,726	+0.7%	2,771,500	-	+2.37%
06/26	1,723	1,735	1,698	1,714	+0.23%	2,840,000	-	+1.78%
06/25	1,745	1,745	1,702	1,710	+0.29%	2,590,800	-	+1.66%
06/24	1,731	1,752	1,697	1,705	-1.79%	3,678,900	-	+1.43%
06/23	1,807	1,807	1,736	1,736	-2.36%	3,709,200	-	+3.39%
06/22	1,730	1,782	1,724	1,778	+1.54%	3,039,600	-	+6.09%
06/19	1,816	1,822	1,742	1,751	-3.63%	6,960,200	-	+4.98%
06/18	1,779	1,822	1,771	1,817	+4.49%	4,141,200	-	+9.33%
06/17	1,798	1,798	1,739	1,739	+0.35%	3,453,600	-	+5.2%
06/16	1,740	1,743	1,698	1,733	-1.59%	3,454,400	-	+5.16%
06/15	1,780	1,801	1,761	1,761	+2.38%	4,143,700	-	+7.18%
06/12	1,707	1,736	1,686	1,720	+3.18%	4,958,400	-	+5.33%
06/11	1,678	1,686	1,646	1,667	-1.48%	2,964,600	-	+2.65%
06/10	1,705	1,740	1,682	1,692	-0.7%	4,017,200	-	+4.57%
06/09	1,673	1,724	1,660	1,704	+3.78%	4,496,900	-	+5.84%
06/08	1,630	1,645	1,613	1,642	-0.3%	3,303,900	-	+2.56%
06/05	1,660	1,673	1,642	1,647	+0.43%	3,165,700	-	+3.2%
06/04	1,609	1,661	1,591	1,640	+1.49%	2,987,600	-	+3.27%
06/03	1,603	1,624	1,591	1,616	+1.89%	2,678,500	-	+2.34%
06/02	1,568	1,592	1,539	1,586	0%	3,033,300	-	+0.89%
06/01	1,601	1,612	1,578	1,586	-2.34%	3,247,900	-	+1.21%
05/29	1,588	1,628	1,588	1,624	+1.5%	6,337,100	-	+3.97%
05/28	1,615	1,616	1,583	1,600	-0.99%	3,073,000	-	+2.76%
05/27	1,633	1,640	1,603	1,616	-2.12%	3,018,800	-	+4.06%
05/26	1,640	1,675	1,622	1,651	-0.18%	2,901,100	-	+6.52%
05/25	1,667	1,680	1,633	1,654	-0.84%	3,213,600	-	+7.06%
05/22	1,694	1,700	1,656	1,668	-1.18%	3,093,300	-	+8.31%
05/21	1,676	1,711	1,664	1,688	+2.12%	4,415,100	-	+9.97%
05/20	1,688	1,730	1,640	1,653	-0.24%	6,382,100	-	+8.11%
05/19	1,630	1,665	1,626	1,657	+3.89%	6,141,200	-	+8.73%
05/18	1,612	1,623	1,572	1,595	+0.06%	3,497,900	-	+4.93%
05/15	1,596	1,618	1,572	1,594	+0.44%	3,322,200	-	+5.21%
05/14	1,600	1,606	1,581	1,587	-1.92%	3,497,200	-	+5.1%
05/13	1,519	1,620	1,513	1,618	+1.19%	4,817,300	-	+7.51%
05/12	（IR情報）15:30 剰余金の配当(期末配当)ならびに2027年3月期の株主還元方針に関するお知らせ
05/12	（IR情報）15:30 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
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,548	1,599	1,533	1,599	+5.2%	4,289,300	-	+6.67%
05/11	1,490	1,526	1,484	1,520	+2.01%	3,003,600	-	+1.67%
05/08	1,493	1,509	1,467	1,490	-1.84%	3,570,500	-	+0.07%

横浜 FG（7186）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート