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
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%
03/01	1,069	1,087	1,068	1,080	+0.93%	544,600	967億4729万	+9.53%
02/29	1,058	1,072	1,048	1,070	+1.04%	483,700	958億5148万	+9.52%
02/28	1,060	1,087	1,055	1,059	+0.47%	707,900	948億6609万	+9.18%
02/27	1,064	1,078	1,047	1,054	-0.66%	612,700	944億1819万	+9.56%
02/26	1,071	1,075	1,045	1,061	-1.39%	585,600	950億4525万	+11.1%
02/26	8:50 代表取締役の異動に関するお知らせ
02/22	1,095	1,097	1,068	1,076	+0.75%	812,000	963億8896万	+13.62%
02/21	1,045	1,075	1,045	1,068	+3.39%	979,500	956億7232万	+13.98%
02/20	983	1,045	982	1,033	+3.51%	877,700	925億3699万	+11.43%
02/19	993	1,005	991	998	+0.5%	367,000	894億166万	+8.6%
02/16	987	1,005	982	993	+0.81%	580,600	889億5376万	+8.76%
02/15	987	998	981	985	+1.34%	509,900	882億3711万	+8.6%
02/14	965	978	957	972	-0.1%	436,900	870億7256万	+7.88%
02/13	940	975	932	973	+3.51%	677,700	871億6214万	+8.72%
02/09	955	956	935	940	-2.79%	908,300	842億597万	+5.62%
02/08	983	983	952	967	-1.23%	922,300	866億2465万	+9.27%
02/07	956	992	956	979	+1.66%	631,300	876億9962万	+11.38%
02/06	977	988	953	963	-2.63%	874,300	862億6633万	+10.44%
02/05	1,029	1,033	977	989	-2.27%	1,307,400	885億9543万	+14.34%
02/02	974	1,027	956	1,012	+10.72%	3,660,400	906億5579万	+18.09%
02/01	16:20 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/01	16:20 連結業績予想の修正に関するお知らせ
02/01	899	919	893	914	+1.78%	1,306,400	818億7687万	+7.66%
01/31	880	898	878	898	+1.35%	461,300	804億4358万	+6.4%
01/30	898	898	885	886	-2.1%	557,000	793億6861万	+5.6%
01/29	885	915	885	905	+3.9%	603,000	810億7064万	+8.38%
01/26	903	904	870	871	-3.54%	641,800	780億2490万	+4.94%
01/25	867	904	866	903	+4.03%	694,200	808億9148万	+9.32%
01/24	870	875	861	868	-0.34%	242,200	777億5615万	+5.85%
01/23	880	882	867	871	-1.02%	427,600	780億2490万	+6.74%
01/22	875	883	874	880	+1.15%	335,700	788億3112万	+8.37%
01/19	880	886	855	870	+0.93%	639,700	779億3531万	+7.67%
01/18	824	866	824	862	+5.12%	704,000	772億1867万	+7.08%
01/17	827	841	820	820	-0.73%	371,400	734億5627万	+2.24%
01/16	835	835	825	826	-0.96%	263,200	739億9376万	+2.99%
01/15	832	840	827	834	+0.12%	304,100	747億1040万	+3.86%
01/12	850	850	825	833	-1.3%	426,100	746億2082万	+3.87%
01/11	845	861	842	844	+1.32%	582,800	756億621万	+5.11%
01/10	826	844	825	833	+0.12%	330,500	746億2082万	+3.61%
01/09	851	859	829	832	-1.3%	518,100	745億3124万	+3.35%
01/05	837	843	831	843	+1.93%	432,800	755億1663万	+4.85%
01/04	810	827	797	827	+2.1%	553,200	740億8334万	+2.86%
2023
12/29	791	810	791	810	+1.5%	516,400	725億6046万	+0.87%
12/28	792	803	789	798	+0.25%	217,300	714億8549万	-0.75%
12/27	798	801	788	796	+0.13%	367,800	713億633万	-1%
12/26	807	807	789	795	0%	355,700	712億1675万	-0.87%
12/25	799	808	789	795	+0.25%	344,800	712億1675万	-0.63%
12/22	776	794	773	793	+2.59%	437,600	710億3759万	-0.88%
12/21	767	782	765	773	-3.01%	576,100	692億4597万	-3.13%
12/20	802	807	790	797	+3.24%	741,100	713億9591万	-0.13%
12/19	754	772	750	772	+1.05%	517,600	691億5639万	-3.14%
12/18	754	771	742	764	+0.26%	455,500	684億3975万	-4.14%
12/15	760	768	758	762	+0.26%	369,700	682億6059万	-4.39%
12/14	778	789	752	760	-3.8%	877,200	680億8142万	-4.64%
12/13	785	803	785	790	+0.89%	423,400	707億6885万	-0.75%
12/12	801	802	779	783	-1.39%	323,800	701億4178万	-1.63%
12/11	794	796	779	794	+2.72%	572,900	711億2717万	-0.25%
12/08	789	790	760	773	-5.62%	969,500	692億4597万	-2.77%
12/07	833	833	812	819	-2.96%	519,700	733億6669万	+2.89%
12/06	828	844	824	844	+1.56%	354,400	756億621万	+6.43%
12/05	842	847	829	831	-2.24%	514,500	744億4166万	+5.73%
12/04	860	864	843	850	-1.96%	666,600	761億4370万	+8.7%
12/01	867	876	856	867	+1.29%	1,009,000	776億6657万	+11.87%
11/30	799	862	796	856	+6.2%	1,106,200	766億8118万	+11.46%
11/29	831	831	804	806	-4.05%	723,000	722億214万	+5.91%
11/28	833	848	828	840	+3.45%	927,800	752億4789万	+10.96%
11/27	826	831	810	812	-0.98%	481,500	727億3963万	+8.12%
11/24	809	827	798	820	+2.37%	884,900	734億5627万	+9.77%
11/22	778	834	770	801	+5.95%	1,999,200	717億5424万	+7.81%
11/21	760	764	752	756	+0.27%	342,500	677億2310万	+2.16%

7241 フタバ産業

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート