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
10/02	416	419	412	414	-0.48%	8,200	-	-2.82%
10/01	416	418	416	416	-0.48%	2,000	-	-2.58%
09/30	419	425	418	418	+0.72%	4,600	-	-2.34%
09/29	419	419	415	415	-0.95%	6,100	-	-3.49%
09/28	422	422	419	419	-0.71%	1,900	-	-2.56%
09/25	425	425	422	422	-0.71%	1,600	-	-2.09%
09/24	423	425	423	425	+0.47%	600	-	-1.39%
09/18	423	424	423	423	+0.48%	1,000	-	-2.08%
09/17	423	423	420	421	-0.47%	3,700	-	-2.77%
09/16	427	427	423	423	-0.24%	400	-	-2.31%
09/15	424	427	423	424	-0.7%	2,300	-	-2.08%
09/14	427	427	415	427	-0.23%	6,100	-	-1.61%
09/11	423	428	421	428	+0.23%	1,300	-	-1.38%
09/10	415	427	415	427	+0.95%	3,700	-	-1.84%
09/09	423	423	423	423	0%	100	-	-2.76%
09/08	425	425	423	423	-0.7%	400	-	-2.98%
09/07	426	426	426	426	+0.71%	300	-	-2.29%
09/04	425	425	423	423	-0.47%	200	-	-2.76%
09/03	424	426	420	425	+0.47%	4,200	-	-2.3%
09/02	437	437	419	423	-3.2%	14,700	-	-2.76%
09/01	437	437	435	437	+0.46%	2,000	-	+0.46%
08/31	442	442	434	435	-1.14%	3,900	-	0%
08/28	441	441	439	440	-0.23%	500	-	+1.38%
08/27	442	447	431	441	-1.12%	9,000	-	+1.85%
08/26	448	448	441	446	0%	6,700	-	+3.24%
08/25	447	447	442	446	+0.45%	13,900	-	+3.48%
08/24	453	453	436	444	-1.77%	29,800	-	+3.26%
08/21	438	460	438	452	+3.2%	18,500	-	+5.61%
08/20	436	438	432	438	+1.62%	4,200	-	+2.58%
08/19	437	437	431	431	-1.15%	1,200	-	+1.17%
08/18	437	438	436	436	0%	700	-	+2.59%
08/17	438	438	434	436	-0.46%	2,100	-	+2.83%
08/14	431	439	431	438	+1.62%	2,900	-	+3.55%
08/13	431	432	431	431	0%	700	-	+2.13%
08/12	437	437	430	431	-1.6%	7,500	-	+2.38%
08/10	438	442	434	438	0%	7,600	-	+4.04%
08/07	438	438	423	438	-0.9%	8,700	-	+4.29%
08/06	（IR情報）15:30 執行役員の業務分担変更及び部署長の異動に関するお知らせ
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	435	444	435	442	+0.68%	9,600	-	+5.24%
08/05	435	439	434	439	+1.39%	2,900	-	+4.77%
08/04	423	439	423	433	+3.34%	5,500	-	+3.59%
08/03	420	420	419	419	-0.48%	600	-	+0.48%
07/31	421	421	421	421	-0.71%	400	-	+0.96%
07/30	423	424	423	424	+0.71%	1,600	-	+1.68%
07/29	419	423	419	421	-0.24%	2,400	-	+0.96%
07/28	421	422	417	422	+0.24%	2,400	-	+1.2%
07/27	414	424	414	421	+1.2%	3,800	-	+0.96%
07/24	418	420	416	416	-0.48%	6,700	-	-0.24%
07/23	419	419	416	418	0%	1,300	-	+0.24%
07/22	414	418	414	418	+0.24%	2,100	-	+0.24%
07/21	413	417	413	417	+0.72%	1,100	-	-0.24%
07/17	411	419	411	414	0%	1,700	-	-0.96%
07/16	414	414	414	414	0%	1,200	-	-1.19%
07/15	422	422	414	414	+0.49%	2,200	-	-1.43%
07/14	410	413	410	412	+0.49%	400	-	-2.14%
07/13	410	412	410	410	+0.49%	2,000	-	-3.07%
07/10	412	418	408	408	-0.49%	6,200	-	-4%
07/09	415	422	406	410	-1.2%	8,500	-	-3.98%
07/08	416	416	415	415	-1.19%	300	-	-3.04%
07/07	420	420	419	420	0%	2,200	-	-2.1%
07/06	426	432	420	420	-1.41%	8,600	-	-2.33%
07/03	（IR情報）15:30 定款の一部変更に関するお知らせ
07/03	430	431	426	426	-0.93%	1,900	-	-1.39%
07/02	411	430	411	430	+3.61%	46,100	-	-0.69%
07/01	411	415	408	415	0%	3,200	-	-4.16%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	415	415	413	415	-0.24%	3,600	-	-4.38%
06/29	416	418	416	416	+0.24%	2,100	-	-4.37%
06/26	415	417	415	415	-0.24%	2,400	-	-4.82%
06/25	426	426	416	416	-0.48%	6,700	-	-4.81%
06/24	418	418	416	418	0%	1,300	-	-4.35%
06/23	420	420	414	418	-0.48%	5,300	-	-4.57%
06/22	424	424	416	420	-0.71%	5,400	-	-3.89%
06/19	424	424	418	423	-0.24%	3,800	-	-3.2%
06/18	426	427	422	424	-0.47%	4,000	-	-3.2%
06/17	426	430	422	426	0%	5,700	-	-2.52%
06/16	427	427	415	426	-0.23%	12,200	-	-2.29%
06/15	429	435	414	427	-2.06%	7,600	-	-1.61%
06/12	453	453	430	436	-0.46%	8,600	-	+0.93%
06/11	450	450	437	438	-2.45%	2,900	-	+2.1%
06/10	449	452	445	449	-0.66%	1,300	-	+5.15%
06/09	453	459	448	452	-0.22%	3,100	-	+6.6%
06/08	449	457	449	453	-0.44%	10,000	-	+7.6%
06/05	451	455	445	455	-0.22%	3,900	-	+8.85%
06/04	423	456	423	456	+3.87%	8,700	-	+10.14%
06/03	444	448	434	439	-2.01%	7,000	-	+6.81%
06/02	448	448	439	448	-1.1%	3,100	-	+9.54%
06/01	441	454	441	453	+0.89%	6,600	-	+11.58%
05/29	450	456	449	449	+1.13%	23,500	-	+11.41%
05/28	438	445	436	444	+0.45%	5,200	-	+11%
05/27	439	444	435	442	+0.45%	8,200	-	+11.34%
05/26	431	440	420	440	+1.62%	11,400	-	+11.39%
05/25	438	442	423	433	-0.92%	14,000	-	+10.46%
05/22	（IR情報）15:30 剰余金の配当(無配)に関するお知らせ
05/22	（IR情報）15:30 取締役候補者及び監査役候補者ならびに補欠監査役候補者の決定に関するお知らせ
05/22	430	448	424	437	+1.63%	27,100	-	+12.05%
05/21	422	430	421	430	+2.38%	9,500	-	+11.11%
05/20	410	424	409	420	+2.44%	10,700	-	+9.09%
05/19	404	410	401	410	+1.23%	13,900	-	+7.05%
05/18	414	428	399	405	-10.6%	67,500	-	+6.3%
05/15	387	460	366	453	+12.41%	214,600	-	+19.21%
05/14	（IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	397	409	389	403	+2.03%	39,100	-	+6.9%
05/13	390	395	387	395	+1.28%	10,800	-	+5.33%
05/12	375	390	375	390	+3.72%	9,200	-	+4.28%
05/11	367	389	367	376	+3.3%	12,200	-	+0.8%

ファルテック（7215）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート