日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	802	805	794	795	0%	281,800	712億1675万	-7.34%
07/25	808	814	791	795	-3.4%	436,600	712億1675万	-7.56%
07/24	825	827	820	823	-0.96%	301,100	737億2502万	-4.63%
07/23	832	841	822	831	+0.97%	264,600	744億4166万	-3.82%
07/22	838	841	823	823	-2.14%	462,300	737億2502万	-4.86%
07/19	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
07/19	845	845	836	841	+0.12%	341,700	753億3747万	-2.89%
07/18	853	855	840	840	-2.1%	386,900	752億4789万	-2.89%
07/17	866	870	857	858	-0.58%	288,400	768億6034万	-0.92%
07/16	863	871	862	863	0%	266,200	773億825万	-0.23%
07/12	863	873	861	863	-0.8%	278,100	773億825万	-0.23%
07/11	871	874	861	870	+1.28%	213,200	779億3531万	+0.69%
07/10	866	869	853	859	-0.58%	299,000	769億4993万	-0.46%
07/09	866	873	856	864	+0.12%	237,800	773億9783万	+0.12%
07/08	885	885	861	863	-2.49%	298,500	773億825万	0%
07/05	891	894	885	885	-0.11%	233,100	792億7903万	+2.31%
07/04	879	890	877	886	+0.91%	241,200	793億6861万	+2.43%
07/03	882	887	875	878	-0.23%	204,300	786億5196万	+1.5%
07/02	894	902	877	880	-1.57%	452,300	788億3112万	+1.62%
07/01	898	900	886	894	+1.25%	280,500	800億8525万	+3.11%
06/28	882	884	874	883	+0.68%	273,900	790億9987万	+1.85%
06/27	880	882	874	877	+0.23%	250,600	785億6238万	+1.04%
06/26	888	888	872	875	-1.24%	252,300	783億8322万	+0.81%
06/25	16:20 (訂正)「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」の一部訂正について
06/25	868	886	867	886	+3.14%	335,500	793億6861万	+2.07%
06/24	864	865	852	859	+0.7%	228,800	769億4993万	-1.15%
06/21	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
06/21	865	869	852	853	-0.81%	446,500	764億1244万	-1.95%
06/20	859	860	851	860	-0.23%	293,500	770億3951万	-1.38%
06/19	852	868	849	862	+0.58%	280,000	772億1867万	-1.26%
06/18	850	868	850	857	+1.9%	376,500	767億7076万	-1.95%
06/17	848	848	833	841	-1.06%	478,800	753億3747万	-4.21%
06/14	826	853	826	850	+3.03%	356,000	761億4370万	-3.63%
06/13	849	851	824	825	-2.94%	239,600	739億418万	-6.88%
06/12	842	858	840	850	+0.12%	238,400	761億4370万	-4.6%
06/11	857	859	846	849	-1.28%	203,300	760億5412万	-5.14%
06/10	841	860	839	860	+2.87%	401,300	770億3951万	-4.23%
06/07	847	850	831	836	-1.3%	379,600	748億8957万	-7.21%
06/06	857	858	843	847	-0.94%	356,900	758億7496万	-6.31%
06/05	867	870	853	855	-2.29%	419,000	765億9160万	-5.84%
06/04	870	880	865	875	-1.8%	488,900	783億8322万	-3.74%
06/03	903	905	885	891	-0.89%	426,700	798億1651万	-2.62%
05/31	902	914	896	899	+0.45%	591,400	805億3316万	-2.39%
05/30	892	902	880	895	-0.89%	342,300	801億7484万	-3.45%
05/29	16:20 支配株主等に関する事項について
05/29	897	919	897	903	+1.01%	449,000	808億9148万	-3.22%
05/28	902	913	894	894	-1.22%	245,600	800億8525万	-4.69%
05/27	899	909	895	905	+1.46%	164,500	810億7064万	-4.13%
05/24	867	901	865	892	+1.71%	385,800	799億609万	-6.11%
05/23	885	889	874	877	-1.24%	381,300	785億6238万	-8.26%
05/22	895	899	886	888	-1.33%	386,100	795億4777万	-7.88%
05/21	900	920	900	900	+0.45%	460,300	806億2274万	-7.5%
05/20	893	905	889	896	+0.45%	315,800	802億6442万	-8.76%
05/17	883	899	883	892	+0.68%	292,300	799億609万	-9.9%
05/16	900	905	886	886	-1.12%	539,400	793億6861万	-11.22%
05/15	941	941	896	896	-4.38%	1,021,800	802億6442万	-10.93%
05/14	954	958	929	937	-1.78%	444,100	839億3723万	-7.5%
05/13	949	955	934	954	+0.42%	342,900	854億6010万	-6.38%
05/10	955	961	941	950	-0.63%	335,000	851億178万	-7.32%
05/09	948	969	938	956	+1.81%	462,900	856億3927万	-7.27%
05/08	922	944	918	939	+0.86%	806,700	841億1639万	-9.45%
05/07	920	931	912	931	+0.76%	627,400	833億9974万	-10.99%
05/02	914	929	908	924	-0.32%	526,100	827億7268万	-12.5%
05/01	929	943	910	927	-0.22%	785,700	830億4142万	-13.12%
04/30	906	929	905	929	+4.85%	1,327,200	832億2058万	-13.74%
04/26	927	939	879	886	-12.88%	3,176,500	793億6861万	-18.49%
04/25	16:20 2024年3月期決算短信〔日本基準〕(連結)
04/25	16:20 剰余金の配当に関するお知らせ
04/25	1,047	1,059	1,011	1,017	-3.78%	768,500	911億370万	-7.46%
04/24	1,038	1,057	1,031	1,057	+2.42%	373,800	946億8693万	-4.34%
04/23	1,056	1,060	1,025	1,032	-1.81%	370,200	924億4741万	-6.86%
04/22	1,043	1,063	1,035	1,051	+2.44%	383,100	941億4944万	-5.49%
04/19	1,050	1,057	1,002	1,026	-3.02%	527,000	919億992万	-7.82%
04/18	1,035	1,070	1,031	1,058	+1.44%	360,800	947億7651万	-5.03%
04/17	1,060	1,061	1,023	1,043	-0.19%	403,700	934億3280万	-6.37%
04/16	1,084	1,096	1,040	1,045	-4.13%	569,600	936億1196万	-6.11%
04/15	1,093	1,094	1,067	1,090	-1.98%	350,700	976億4310万	-1.98%
04/12	1,106	1,117	1,101	1,112	+0.54%	346,400	996億1387万	+0.09%
04/11	1,094	1,112	1,084	1,106	-0.63%	550,100	990億7639万	-0.27%
04/10	1,096	1,121	1,093	1,113	+1.64%	398,800	997億346万	+0.36%
04/09	1,101	1,110	1,085	1,095	+1.48%	384,300	980億9100万	-1.08%
04/08	1,085	1,089	1,067	1,079	+0.47%	457,300	966億5771万	-2.44%
04/05	1,068	1,078	1,057	1,074	-1.74%	388,400	962億980万	-2.89%
04/04	1,105	1,113	1,088	1,093	0%	390,900	979億1184万	-1.18%
04/03	1,080	1,104	1,071	1,093	+0.37%	373,700	979億1184万	-1%
04/02	1,130	1,130	1,083	1,089	-2.07%	383,700	975億5352万	-1.27%
04/01	1,173	1,173	1,104	1,112	-5.2%	576,800	996億1387万	+0.91%
03/29	1,164	1,177	1,160	1,173	0%	266,900	1050億7831万	+6.64%
03/28	1,186	1,200	1,163	1,173	-2.33%	382,700	1050億7831万	+7.03%
03/27	1,194	1,214	1,184	1,201	+1.95%	527,900	1075億8657万	+10.18%
03/26	1,185	1,198	1,173	1,178	-0.51%	359,800	1055億2621万	+8.87%
03/25	1,168	1,200	1,163	1,184	+0.34%	443,100	1060億6369万	+10.14%
03/22	1,181	1,186	1,161	1,180	+0.51%	376,800	1057億537万	+10.59%
03/21	1,166	1,180	1,150	1,174	+3.35%	683,900	1051億6789万	+10.86%
03/19	1,108	1,136	1,106	1,136	+1.88%	451,000	1017億6381万	+8.09%
03/18	1,099	1,130	1,099	1,115	+2.48%	668,800	998億8262万	+6.9%
03/15	1,069	1,088	1,054	1,088	+2.84%	680,700	974億6393万	+4.92%
03/14	1,037	1,058	1,035	1,058	+1.44%	529,200	947億7651万	+2.52%
03/13	1,042	1,055	1,015	1,043	+1.36%	772,700	934億3280万	+1.36%
03/12	1,000	1,029	995	1,029	+1.28%	514,900	921億7867万	+0.29%
03/11	1,033	1,038	1,000	1,016	-4.06%	641,000	910億1412万	-0.97%
03/08	1,053	1,073	1,041	1,059	-0.47%	601,700	948億6609万	+3.62%
03/07	1,108	1,110	1,060	1,064	-4.06%	678,600	953億1399万	+4.83%
03/06	1,053	1,112	1,053	1,109	+4.52%	803,000	993億4513万	+10.02%
03/05	1,052	1,063	1,032	1,061	-0.19%	491,600	950億4525万	+6.1%
03/04	1,080	1,082	1,058	1,063	-1.57%	459,100	952億2441万	+7.16%

7241 フタバ産業

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート