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
09/30	732	737	724	734	+1.1%	20,500	-	-0.54%
09/29	723	732	723	726	-1.09%	24,800	-	-1.63%
09/28	737	741	730	734	-0.41%	39,500	-	-0.54%
09/25	748	755	736	737	-0.94%	48,800	-	0%
09/24	734	747	733	744	+1.22%	74,400	-	+0.95%
09/18	734	738	730	735	-0.14%	18,400	-	-0.27%
09/17	738	746	732	736	0%	28,100	-	0%
09/16	738	746	733	736	-0.41%	16,800	-	0%
09/15	733	745	733	739	+0.41%	13,200	-	+0.41%
09/14	723	742	723	736	+1.52%	24,000	-	+0.14%
09/11	730	736	724	725	-1.36%	46,800	-	-1.36%
09/10	733	741	732	735	-0.14%	16,500	-	+0.14%
09/09	733	740	729	736	+0.27%	30,300	-	+0.41%
09/08	741	746	723	734	-0.94%	32,600	-	+0.55%
09/07	744	754	741	741	-0.67%	11,100	-	+1.79%
09/04	739	756	739	746	-0.13%	31,200	-	+2.75%
09/03	753	754	741	747	+0.13%	14,800	-	+3.32%
09/02	756	756	744	746	-1.45%	12,700	-	+3.61%
09/01	759	759	745	757	-0.26%	16,600	-	+5.58%
08/31	747	765	740	759	+1.61%	24,300	-	+6.3%
08/28	738	750	737	747	+1.08%	10,300	-	+5.21%
08/27	（IR情報）15:30 インド連結子会社の商号変更、事業目的の追加に関するお知らせ
08/27	（IR情報）15:30 執行役員の異動及び委嘱事項の変更に関するお知らせ
08/27	（IR情報）15:30 組織変更に関するお知らせ
08/27	729	739	721	739	+1.65%	39,400	-	+4.53%
08/26	719	727	718	727	+1.11%	5,700	-	+3.12%
08/25	732	733	711	719	-1.78%	14,700	-	+2.28%
08/24	722	736	722	732	+0.69%	18,500	-	+4.42%
08/21	725	727	723	727	+0.14%	1,900	-	+4.15%
08/20	717	726	717	726	+1.11%	20,700	-	+4.16%
08/19	729	733	712	718	-2.31%	39,400	-	+3.31%
08/18	739	739	730	735	-0.54%	14,600	-	+5.91%
08/17	730	739	730	739	+1.23%	10,100	-	+6.95%
08/14	721	733	721	730	+0.69%	11,400	-	+6.1%
08/13	730	730	722	725	-0.28%	21,000	-	+5.84%
08/12	721	730	721	727	-0.27%	17,500	-	+6.44%
08/10	726	732	711	729	-0.55%	25,500	-	+7.05%
08/07	700	752	700	733	+3.97%	184,400	-	+7.95%
08/06	（IR情報）15:30 当社の取締役等を対象とした業績連動型株式報酬制度への追加拠出に関するお知らせ
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	685	705	685	705	+2.32%	56,400	-	+4.29%
08/05	684	691	684	689	+0.88%	26,400	-	+2.23%
08/04	684	691	681	683	-0.44%	25,500	-	+1.64%
08/03	（IR情報）15:30 中国子会社における人員構成の適正化の実施に関するお知らせ
08/03	680	686	663	686	+0.73%	31,400	-	+2.24%
07/31	679	682	671	681	+0.59%	25,500	-	+1.79%
07/30	675	681	667	677	+0.59%	48,000	-	+1.5%
07/29	668	675	658	673	+1.2%	82,700	-	+1.05%
07/28	681	681	664	665	-2.49%	29,900	-	+0.15%
07/27	671	692	665	682	+2.56%	104,100	-	+2.71%
07/24	672	672	656	665	-1.48%	47,500	-	+0.3%
07/23	681	685	675	675	-1.03%	36,100	-	+1.66%
07/22	668	682	665	682	+1.64%	63,100	-	+2.71%
07/21	661	672	661	671	+1.98%	53,700	-	+1.21%
07/17	669	673	654	658	-2.81%	68,000	-	-0.6%
07/16	683	689	668	677	-0.73%	26,000	-	+2.42%
07/15	685	687	679	682	-0.15%	18,800	-	+3.49%
07/14	681	689	676	683	-0.44%	43,400	-	+3.8%
07/13	680	691	678	686	+0.44%	41,200	-	+4.73%
07/10	670	685	666	683	+3.17%	28,500	-	+4.75%
07/09	656	667	656	662	+0.91%	24,100	-	+1.85%
07/08	680	680	656	656	-2.53%	28,400	-	+1.23%
07/07	681	691	673	673	-1.03%	46,700	-	+3.86%
07/06	680	683	675	680	+0.29%	44,500	-	+5.26%
07/03	660	684	657	678	+2.73%	54,100	-	+4.95%
07/03	（空売り報告）Nomura International plc 91,034株（0.48%）-0.03%義務消失
07/02	651	662	647	660	+2.01%	30,200	-	+2.17%
07/01	650	657	641	647	+0.31%	32,900	-	+0.15%
06/30	644	645	634	645	+1.42%	16,100	-	-0.15%
06/29	637	640	631	636	-0.16%	21,600	-	-1.7%
06/26	648	653	637	637	-1.85%	29,400	-	-1.55%
06/25	643	653	634	649	+2.53%	34,600	-	+0.31%
06/24	642	650	631	633	-1.4%	18,100	-	-2.16%
06/23	648	652	642	642	-0.93%	31,900	-	-0.77%
06/22	666	668	643	648	-2.99%	46,700	-	0%
06/19	677	683	668	668	-1.33%	34,400	-	+2.93%
06/18	688	700	677	677	-1.6%	84,800	-	+4.31%
06/17	656	692	655	688	+4.72%	156,800	-	+5.68%
06/16	644	657	632	657	+1.86%	101,500	-	+0.46%
06/15	640	651	637	645	+2.38%	50,700	-	-1.98%
06/12	637	644	629	630	-0.32%	33,500	-	-4.83%
06/11	637	637	613	632	-1.71%	108,100	-	-5.25%
06/11	（空売り報告）Nomura International plc 96,517株（0.51%）再IN
06/10	625	643	607	643	+3.54%	147,300	-	-4.32%
06/09	620	629	614	621	+0.98%	94,300	-	-8.14%
06/08	612	617	605	615	-1.6%	143,600	-	-9.69%
06/05	626	635	622	625	+0.16%	70,700	-	-8.89%
06/04	646	646	624	624	-2.65%	177,100	-	-9.7%
06/03	650	659	640	641	+0.16%	67,600	-	-7.9%
06/02	669	675	640	640	-4.62%	174,700	-	-8.57%
06/01	671	674	652	671	-0.59%	131,400	-	-4.96%
05/29	668	678	666	675	+1.2%	65,900	-	-4.93%
05/28	652	667	652	667	+2.14%	60,200	-	-6.71%
05/27	652	657	648	653	+1.08%	54,600	-	-9.18%
05/26	646	650	643	646	0%	51,400	-	-10.9%
05/25	648	659	643	646	+0.16%	41,100	-	-11.63%
05/22	653	653	643	645	0%	59,500	-	-12.36%
05/21	643	652	638	645	+1.57%	127,700	-	-13.07%
05/20	663	663	629	635	-4.08%	111,400	-	-15.11%
05/19	675	675	660	662	-1.19%	109,700	-	-12.2%
05/18	676	676	655	670	+0.6%	223,300	-	-11.73%
05/15	687	695	664	666	-10.6%	395,500	-	-12.71%
05/14	（IR情報）15:30 通期連結業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	752	770	731	745	-0.4%	159,300	-	-2.99%
05/13	752	761	744	748	-0.27%	29,300	-	-2.6%
05/12	762	768	744	750	-0.53%	47,900	-	-2.22%
05/11	757	764	754	754	0%	36,800	-	-1.57%
05/08	755	757	744	754	-0.66%	54,800	-	-1.18%
05/07	754	767	744	759	+2.99%	85,900	-	-0.26%

エフテック（7212）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート