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
03/06	1,064	1,073	1,048	1,070	-0.74%	333,500	958億5148万	-3.08%
03/05	1,100	1,100	1,068	1,078	+2.37%	262,900	965億6813万	-2.27%
03/04	1,087	1,092	1,030	1,053	-5.73%	539,400	943億2861万	-4.45%
03/03	1,158	1,166	1,116	1,117	-4.69%	283,900	1000億6178万	+1.36%
03/02	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の払込完了及び一部失権に関するお知らせ
03/02	1,143	1,174	1,135	1,172	-0.09%	412,700	1049億8872万	+6.35%
02/27	16:20 代表取締役の異動に関するお知らせ
02/27	16:20 連結子会社の異動に関するお知らせ
02/27	1,149	1,179	1,140	1,173	+2.09%	391,600	1050億7831万	+6.73%
02/26	1,148	1,161	1,142	1,149	+0.09%	260,500	1029億2837万	+4.84%
02/25	1,134	1,148	1,120	1,148	+1.23%	267,400	1028億3878万	+5.03%
02/24	1,128	1,149	1,124	1,134	+1.25%	251,500	1015億8465万	+3.94%
02/20	1,154	1,159	1,119	1,120	-3.86%	245,200	1003億3052万	+2.66%
02/19	1,140	1,167	1,139	1,165	+2.19%	251,800	1043億6166万	+6.78%
02/18	1,145	1,149	1,136	1,140	0%	212,800	1021億2214万	+4.78%
02/17	1,129	1,143	1,117	1,140	+0.88%	237,400	1021億2214万	+4.97%
02/16	1,149	1,150	1,123	1,130	-1.22%	227,100	1012億2633万	+4.34%
02/13	1,119	1,146	1,116	1,144	+3.25%	656,500	1024億8046万	+5.93%
02/12	1,114	1,114	1,102	1,108	-0.54%	302,000	992億5555万	+2.97%
02/10	1,094	1,114	1,094	1,114	+1.92%	312,500	997億9304万	+3.72%
02/09	1,116	1,117	1,086	1,093	+0.55%	286,100	979億1184万	+1.96%
02/06	1,063	1,090	1,057	1,087	+1.78%	241,300	973億7435万	+1.49%
02/05	1,084	1,087	1,065	1,068	+0.66%	252,400	956億7232万	-0.09%
02/04	1,050	1,074	1,042	1,061	+2.51%	329,300	950億4525万	-0.66%
02/03	1,034	1,038	1,015	1,035	0%	635,500	927億1615万	-3%
02/02	16:20 連結子会社の減資に関するお知らせ
02/02	16:20 連結子会社の増資に関するお知らせ
02/02	16:20 連結業績予想の修正に関するお知らせ
02/02	16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	1,058	1,071	1,029	1,035	-0.38%	362,400	927億1615万	-3%
01/30	1,045	1,047	1,038	1,039	+0.58%	183,800	930億7447万	-2.72%
01/29	1,027	1,038	1,015	1,033	+0.29%	181,600	925億3699万	-3.46%
01/28	1,050	1,050	1,030	1,030	-2.74%	212,400	922億6825万	-3.83%
01/27	1,060	1,080	1,052	1,059	-0.84%	196,600	948億6609万	-1.21%
01/26	1,071	1,078	1,066	1,068	-3%	209,000	956億7232万	-0.28%
01/23	1,101	1,104	1,088	1,101	0%	172,400	986億2849万	+2.9%
01/22	1,100	1,107	1,091	1,101	+0.82%	242,200	986億2849万	+3.19%
01/21	1,070	1,092	1,059	1,092	+0.74%	177,700	978億2226万	+2.63%
01/20	1,097	1,099	1,081	1,084	-1.63%	119,600	971億561万	+2.26%
01/19	1,124	1,124	1,088	1,102	-2.04%	220,600	987億1807万	+4.26%
01/16	1,110	1,126	1,105	1,125	+0.99%	188,900	1007億7843万	+6.84%
01/15	1,106	1,114	1,100	1,114	+0.72%	238,000	997億9304万	+6.3%
01/14	1,090	1,106	1,084	1,106	+2.12%	263,600	990億7639万	+5.94%
01/13	1,082	1,093	1,071	1,083	+1.21%	290,800	970億1603万	+4.13%
01/09	1,059	1,071	1,055	1,070	+2.69%	248,600	958億5148万	+3.28%
01/08	1,052	1,056	1,042	1,042	-1.23%	139,200	933億4322万	+0.77%
01/07	1,045	1,064	1,043	1,055	-0.57%	199,200	945億777万	+2.13%
01/06	1,077	1,081	1,057	1,061	-0.38%	258,100	950億4525万	+2.81%
01/05	1,060	1,077	1,054	1,065	+1.72%	245,400	954億358万	+3.4%
2025
12/30	1,044	1,053	1,039	1,047	-0.1%	118,500	937億9112万	+1.95%
12/29	1,041	1,051	1,038	1,048	+1.06%	130,400	938億8070万	+2.34%
12/26	1,047	1,047	1,033	1,037	-0.38%	127,600	928億9531万	+1.57%
12/25	1,051	1,054	1,038	1,041	-0.76%	100,600	932億5364万	+2.26%
12/24	1,060	1,062	1,045	1,049	-0.76%	127,500	939億7028万	+3.35%
12/23	1,071	1,074	1,052	1,057	-1.4%	194,300	946億8693万	+4.55%
12/22	1,087	1,088	1,069	1,072	+0.47%	229,600	960億3064万	+6.45%
12/19	1,046	1,077	1,046	1,067	+2.01%	387,100	955億8274万	+6.27%
12/18	1,041	1,050	1,035	1,046	+0.67%	185,300	937億154万	+4.6%
12/17	1,048	1,048	1,029	1,039	+0.29%	172,700	930億7447万	+4.21%
12/16	1,052	1,059	1,027	1,036	-0.96%	247,800	928億573万	+4.33%
12/15	1,025	1,048	1,020	1,046	+2.05%	142,200	937億154万	+5.66%
12/12	1,009	1,025	1,005	1,025	+3.02%	204,400	918億2034万	+3.96%
12/11	1,014	1,014	994	995	-0.5%	102,900	891億3292万	+1.32%
12/10	1,002	1,017	1,000	1,000	+0.3%	153,600	895億8082万	+2.04%
12/09	1,008	1,013	997	997	-1.29%	115,400	893億1208万	+2.05%
12/08	994	1,012	994	1,010	+1.61%	118,000	904億7663万	+3.59%
12/05	1,001	1,006	989	994	-1.78%	165,400	890億4334万	+2.05%
12/04	998	1,018	995	1,012	+1.2%	164,100	906億5579万	+4.01%
12/03	16:20 自己株式の取得状況および取得終了に関するお知らせ
12/03	16:20 自己株式の取得状況に関するお知らせ
12/03	1,004	1,010	1,000	1,000	-0.7%	158,100	895億8082万	+2.88%
12/02	1,014	1,019	1,006	1,007	-0.69%	158,500	902億789万	+3.6%
12/01	1,029	1,035	1,010	1,014	-0.98%	226,700	908億3495万	+4.43%
11/28	1,012	1,028	1,012	1,024	+1.19%	188,600	917億3076万	+5.46%
11/27	1,008	1,017	1,007	1,012	+1.2%	248,200	906億5579万	+4.44%
11/26	985	1,004	977	1,000	+2.46%	224,400	895億8082万	+3.41%
11/25	982	983	970	976	+0.31%	175,000	874億3088万	+1.04%
11/21	945	978	945	973	+1.35%	191,400	871億6214万	+0.93%
11/20	967	969	959	960	+0.84%	128,000	859億9759万	-0.41%
11/19	955	963	940	952	-0.21%	147,700	852億8094万	-1.14%
11/18	970	979	953	954	-2.05%	158,600	854億6010万	-0.93%
11/17	972	979	961	974	-0.31%	170,300	872億5172万	+1.25%
11/14	966	982	964	977	+0.31%	146,300	875億2046万	+1.56%
11/13	968	978	965	974	+1.14%	144,400	872億5172万	+1.25%
11/12	956	970	954	963	+0.73%	218,900	862億6633万	+0.1%
11/11	957	959	942	956	+0.21%	164,300	856億3927万	-0.62%
11/10	945	958	945	954	+1.17%	192,200	854億6010万	-0.83%
11/07	938	945	928	943	+0.21%	187,100	844億7471万	-1.98%
11/06	926	955	925	941	+1.4%	283,400	842億9555万	-2.18%
11/05	931	934	909	928	-1.28%	351,600	831億3100万	-3.53%
11/04	938	950	921	940	-0.53%	517,300	842億597万	-2.49%
10/31	943	967	938	945	-3.96%	712,900	846億5388万	-2.17%
10/30	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
10/30	16:20 自己株式の取得に関するお知らせ
10/30	16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	16:20 連結業績予想の修正に関するお知らせ
10/30	971	985	963	984	+2.29%	683,900	881億4753万	+1.76%
10/29	981	983	961	962	-1.64%	221,100	861億7675万	-0.52%
10/28	1,002	1,002	974	978	-2.88%	247,600	876億1004万	+1.14%
10/27	1,010	1,013	1,000	1,007	+1.21%	211,600	902億789万	+4.14%
10/24	996	998	988	995	-0.2%	135,200	891億3292万	+3.11%
10/23	986	998	983	997	+0.71%	229,200	893億1208万	+3.32%
10/22	965	991	957	990	+3.56%	369,300	886億8501万	+2.7%
10/21	964	965	953	956	-0.52%	331,500	856億3927万	-0.73%
10/20	963	963	955	961	+1.69%	150,400	860億8717万	-0.31%
10/17	955	958	942	945	-1.25%	93,900	846億5388万	-2.07%
10/16	951	962	949	957	+0.63%	110,400	857億2885万	-0.93%
10/15	943	953	940	951	+1.39%	182,200	851億9136万	-1.65%
10/14	926	943	925	938	-0.85%	249,600	840億2681万	-3.2%
10/10	958	960	940	946	-2.67%	191,600	847億4346万	-2.57%
10/09	970	978	962	972	+0.21%	180,300	870億7256万	+0.1%
10/08	984	990	967	970	-0.82%	211,700	868億9340万	-0.1%
10/07	961	982	961	978	+1.77%	211,600	876億1004万	+0.82%

7241 フタバ産業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート