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
10/29	968	968	903	914	-7.86%	1,801,900	-	-12.37%
10/28	（IR情報）16:20 連結業績予想の修正に関するお知らせ
10/28	（IR情報）16:20 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/28	1,009	1,013	992	992	-1.2%	335,800	-	-5.61%
10/27	1,003	1,007	997	1,004	+0.2%	261,600	-	-4.92%
10/26	1,008	1,009	999	1,002	-0.6%	190,100	-	-5.38%
10/23	1,011	1,014	999	1,008	-0.49%	262,600	-	-5.17%
10/22	（5%ルール）SMBC日興証券（0.01%）三井住友DSアセットマネジメント（2.98%）三井住友銀行（3.42%）
10/22	1,024	1,026	1,009	1,013	-1.17%	230,200	-	-4.97%
10/21	1,030	1,033	1,018	1,025	+0.1%	233,400	-	-4.12%
10/20	1,038	1,041	1,022	1,024	-1.54%	222,100	-	-4.3%
10/19	1,052	1,056	1,036	1,040	-1.61%	227,600	-	-2.99%
10/16	1,045	1,057	1,042	1,057	+2.13%	167,100	-	-1.58%
10/15	1,042	1,042	1,027	1,035	-1.15%	285,100	-	-3.81%
10/14	1,060	1,064	1,045	1,047	-1.23%	129,000	-	-2.97%
10/13	1,052	1,064	1,049	1,060	+1.44%	211,400	-	-2.12%
10/09	1,044	1,053	1,042	1,045	0%	203,900	-	-3.69%
10/08	1,043	1,050	1,033	1,045	-0.1%	252,600	-	-4.04%
10/07	1,045	1,059	1,044	1,046	-0.19%	169,900	-	-4.21%
10/06	1,048	1,055	1,041	1,048	+0.67%	127,300	-	-4.29%
10/05	1,045	1,049	1,039	1,041	-0.19%	185,700	-	-5.1%
10/02	1,065	1,065	1,036	1,043	-2.52%	275,500	-	-5.18%
10/01	1,089	1,089	1,068	1,070	-2.01%	264,000	-	-2.99%
09/30	1,085	1,094	1,080	1,092	+0.65%	321,600	-	-1.18%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 399,185株（0.44%）-0.12%義務消失
09/29	（IR情報）16:20 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
09/29	1,096	1,096	1,080	1,085	-2.69%	531,100	-	-1.9%
09/28	1,125	1,130	1,115	1,115	-0.36%	1,114,600	-	+0.72%
09/28	（空売り報告）BNP Paribas Financial Markets SNC 507,685株（0.56%）新規
09/25	1,117	1,122	1,113	1,119	+0.9%	516,800	-	+1.18%
09/24	1,107	1,115	1,106	1,109	+0.09%	662,100	-	+0.36%
09/18	1,118	1,119	1,102	1,108	-0.54%	388,600	-	+0.27%
09/17	1,105	1,115	1,102	1,114	+1.64%	344,700	-	+0.91%
09/16	1,100	1,104	1,096	1,096	0%	249,900	-	-0.54%
09/15	1,088	1,098	1,085	1,096	+0.83%	328,600	-	-0.36%
09/14	1,073	1,087	1,070	1,087	+1.3%	319,400	-	-1%
09/11	1,049	1,077	1,046	1,073	+1.13%	408,000	-	-2.19%
09/10	1,060	1,066	1,051	1,061	-0.84%	450,200	-	-3.11%
09/09	1,071	1,076	1,063	1,070	-0.83%	355,000	-	-2.28%
09/08	1,111	1,111	1,077	1,079	-3.23%	468,700	-	-1.28%
09/07	1,126	1,131	1,115	1,115	-0.45%	428,000	-	+2.2%
09/04	1,120	1,124	1,112	1,120	-0.62%	270,400	-	+2.94%
09/03	1,121	1,132	1,118	1,127	+1.08%	251,200	-	+3.87%
09/02	1,134	1,134	1,112	1,115	-2.19%	307,600	-	+3.15%
09/01	1,125	1,146	1,119	1,140	+1.15%	318,800	-	+5.75%
08/31	1,114	1,127	1,111	1,127	+1.08%	253,200	-	+5.03%
08/28	1,107	1,119	1,105	1,115	+0.36%	217,000	-	+4.4%
08/27	1,126	1,130	1,109	1,111	-1.24%	256,800	-	+4.52%
08/26	1,119	1,129	1,119	1,125	+1.53%	170,900	-	+6.13%
08/25	1,120	1,122	1,106	1,108	-0.81%	180,500	-	+5.02%
08/24	1,122	1,128	1,111	1,117	+0.09%	241,600	-	+6.38%
08/21	1,107	1,118	1,105	1,116	+0.81%	250,300	-	+6.79%
08/20	1,094	1,110	1,090	1,107	+1.93%	233,600	-	+6.44%
08/19	1,103	1,105	1,081	1,086	-1.99%	268,600	-	+4.93%
08/18	1,100	1,114	1,097	1,108	+1%	208,200	-	+7.57%
08/17	1,099	1,108	1,094	1,097	+0.27%	273,000	-	+7.13%
08/14	1,070	1,094	1,068	1,094	+2.53%	309,400	-	+7.36%
08/13	1,050	1,069	1,050	1,067	+2.2%	283,800	-	+5.23%
08/12	1,057	1,058	1,041	1,044	-0.85%	182,500	-	+3.26%
08/10	1,048	1,053	1,035	1,053	+1.35%	259,000	-	+4.36%
08/07	（5%ルール）SMBC日興証券（0.83%）三井住友DSアセットマネジメント（3.23%）三井住友銀行（3.42%）
08/07	1,045	1,051	1,038	1,039	-0.29%	201,700	-	+3.18%
08/06	1,041	1,059	1,040	1,042	-0.1%	201,600	-	+3.78%
08/05	1,030	1,043	1,029	1,043	+1.36%	254,000	-	+4.2%
08/04	1,024	1,039	1,021	1,029	-0.58%	251,200	-	+3.31%
08/03	1,047	1,048	1,013	1,035	-0.19%	510,300	-	+4.23%
07/31	1,025	1,050	1,017	1,037	-0.48%	621,100	-	+4.85%
07/30	（IR情報）16:20 株主優待制度の導入に関するお知らせ
07/30	（IR情報）16:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,032	1,046	1,016	1,042	+0.39%	422,200	-	+5.68%
07/29	1,028	1,038	1,018	1,038	+1.76%	274,000	-	+5.81%
07/28	1,021	1,024	1,013	1,020	+0.2%	228,800	-	+4.4%
07/27	1,010	1,018	1,007	1,018	+1.8%	131,500	-	+4.52%
07/24	1,002	1,005	997	1,000	-0.99%	140,100	-	+2.88%
07/23	1,010	1,018	1,004	1,010	-0.88%	174,300	-	+4.12%
07/22	1,011	1,035	1,006	1,019	+1.19%	229,600	-	+5.27%
07/21	990	1,010	988	1,007	+2.65%	281,900	-	+4.24%
07/17	（IR情報）16:20 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
07/17	990	994	967	981	-1.11%	252,500	-	+1.76%
07/16	989	1,002	988	992	+0.4%	267,400	-	+3.01%
07/15	980	988	976	988	+1.33%	205,200	-	+2.7%
07/14	973	975	965	975	+1.35%	182,300	-	+1.56%
07/13	976	980	959	962	-0.93%	252,000	-	+0.21%
07/10	970	973	961	971	+1.04%	207,700	-	+1.15%
07/09	966	967	954	961	-1.54%	244,800	-	+0.1%
07/08	995	996	971	976	-2.01%	278,600	-	+1.77%
07/07	1,010	1,013	995	996	-0.4%	338,400	-	+3.86%
07/06	1,001	1,013	993	1,000	+0.91%	270,100	-	+4.49%
07/03	988	998	983	991	+1.43%	278,200	-	+3.55%
07/02	959	983	955	977	+3.39%	410,100	-	+1.98%
07/01	952	955	944	945	+0.53%	166,600	-	-1.46%
06/30	944	946	935	940	-0.32%	638,100	-	-2.19%
06/29	951	954	932	943	-0.21%	185,400	-	-2.08%
06/26	940	951	935	945	+0.11%	157,100	-	-2.07%
06/25	940	952	932	944	+1.72%	259,000	-	-2.38%
06/24	936	945	927	928	-0.54%	219,800	-	-4.33%
06/23	959	959	933	933	-2%	296,200	-	-4.11%
06/22	956	960	950	952	-0.42%	201,600	-	-2.66%
06/19	（IR情報）16:20 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
06/19	952	960	952	956	0%	191,100	-	-2.65%
06/18	959	965	952	956	-0.52%	202,000	-	-3.04%
06/17	（IR情報）16:20 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/17	972	972	959	961	-0.21%	268,300	-	-2.73%
06/16	979	986	960	963	-0.82%	273,800	-	-2.83%
06/15	972	981	968	971	+1.46%	180,800	-	-2.22%
06/12	961	964	953	957	+0.31%	169,300	-	-3.72%
06/11	950	957	939	954	+0.42%	275,700	-	-4.22%
06/10	964	973	950	950	-1.76%	326,000	-	-4.71%
06/09	969	984	964	967	+0.83%	198,200	-	-3.11%
06/08	955	966	946	959	-0.62%	265,100	-	-3.91%
06/05	958	965	955	965	+1.05%	153,900	-	-3.4%
06/04	959	966	953	955	-1.04%	152,000	-	-4.31%

フタバ産業（7241）のイベントチャート

2026/06/04～2026/10/29

イベント情報＆株価推移

開示資料

決算

株式

チャート