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
11/09	1,656	1,738	1,621	1,687	+3.88%	287,000	-	-13.13%
11/06	1,606	1,645	1,578	1,624	-8.04%	419,200	-	-17.35%
11/05	1,839	1,849	1,759	1,766	-1.89%	404,300	-	-11.26%
11/04	1,823	1,844	1,714	1,800	-0.11%	388,000	-	-10.4%
11/04	（空売り報告）モルガン・スタンレーMUFG証券 1,181,954株（1.12%）-0.09%
11/02	1,825	1,849	1,802	1,802	-4.1%	239,600	-	-11.23%
10/30	1,881	1,916	1,833	1,879	-1.11%	330,800	-	-8.21%
10/30	（空売り報告）モルガン・スタンレーMUFG証券 1,268,588株（1.21%）+0.05%
10/29	1,858	1,900	1,853	1,900	+2.98%	2,331,500	-	-7.5%
10/29	（空売り報告）モルガン・スタンレーMUFG証券 1,221,388株（1.16%）再IN
10/28	1,878	1,880	1,831	1,845	+0.38%	286,200	-	-10.52%
10/27	1,827	1,848	1,791	1,838	+2.85%	268,300	-	-11.21%
10/26	1,795	1,828	1,777	1,787	+0.68%	377,600	-	-14.05%
10/23	1,777	1,788	1,687	1,775	-3.48%	587,600	-	-15.03%
10/22	1,938	1,938	1,825	1,839	-4.42%	291,800	-	-12.43%
10/21	1,880	1,935	1,872	1,924	+4.51%	273,300	-	-8.69%
10/20	1,944	1,945	1,832	1,841	-5.83%	430,700	-	-13.04%
10/19	1,942	1,961	1,903	1,955	-1.11%	212,200	-	-8.09%
10/16	1,970	1,989	1,951	1,977	+2.44%	287,100	-	-7.27%
10/15	1,954	1,983	1,900	1,930	-3.69%	352,900	-	-9.77%
10/14	2,074	2,074	1,996	2,004	-3.42%	293,700	-	-6.7%
10/13	2,135	2,144	2,062	2,075	-0.53%	249,000	-	-3.71%
10/13	（空売り報告）モルガン・スタンレーMUFG証券 106,593株（0.1%）-0.4%義務消失
10/09	2,180	2,180	2,083	2,086	-2.98%	338,800	-	-3.34%
10/09	（空売り報告）モルガン・スタンレーMUFG証券 533,493株（0.5%）再IN
10/08	2,225	2,244	2,142	2,150	-4.32%	327,800	-	-0.42%
10/07	2,267	2,327	2,236	2,247	-2.13%	261,700	-	+3.84%
10/06	2,264	2,303	2,245	2,296	+1.5%	271,600	-	+6.3%
10/05	2,280	2,308	2,225	2,262	+0.31%	320,000	-	+5.11%
10/02	2,278	2,333	2,255	2,255	-0.09%	472,600	-	+5.23%
10/01	2,255	2,278	2,171	2,257	+0.22%	623,100	-	+5.76%
09/30	2,255	2,288	2,202	2,252	-0.04%	663,300	-	+6.08%
09/29	2,285	2,295	2,221	2,253	-2.55%	443,500	-	+6.63%
09/28	2,255	2,329	2,230	2,312	+3.31%	666,700	-	+9.89%
09/25	（IR情報）12:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
09/25	2,079	2,240	2,073	2,238	+8.8%	760,400	-	+7.03%
09/24	2,087	2,088	2,017	2,057	-1.44%	514,800	-	-1.34%
09/18	2,070	2,090	2,028	2,087	+1.07%	553,700	-	+0.05%
09/17	2,075	2,111	2,033	2,065	+0.15%	389,900	-	-0.96%
09/16	2,025	2,088	2,025	2,062	+1.98%	446,400	-	-1.01%
09/15	2,062	2,074	2,001	2,022	-1.17%	349,600	-	-2.65%
09/14	2,030	2,070	2,000	2,046	+0.64%	532,800	-	-1.11%
09/11	1,995	2,041	1,893	2,033	-6.14%	1,569,200	-	-1.45%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 453,938株（0.43%）-0.29%義務消失
09/10	（IR情報）15:30 経営統合に関する基本合意の解消について
09/10	2,077	2,186	2,077	2,166	+4.34%	326,900	-	+5.2%
09/09	2,084	2,110	2,058	2,076	-0.81%	210,100	-	+1.42%
09/08	2,128	2,144	2,090	2,093	-2.2%	181,400	-	+2.8%
09/07	2,159	2,169	2,127	2,140	-0.88%	231,800	-	+5.63%
09/04	2,210	2,219	2,102	2,159	-1.33%	360,700	-	+7.04%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 754,338株（0.72%）+0.05%
09/03	2,161	2,207	2,137	2,188	+2.34%	372,500	-	+9.13%
09/02	2,108	2,155	2,094	2,138	+0.28%	428,600	-	+7.33%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 704,638株（0.67%）再IN
09/01	2,213	2,225	2,116	2,132	-5.37%	707,100	-	+7.41%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 376,766株（0.35%）-0.18%義務消失
08/31	2,152	2,253	2,131	2,253	+4.69%	769,100	-	+13.67%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 558,566株（0.53%）-0.09%
08/28	2,105	2,169	2,088	2,152	+2.57%	304,900	-	+9.13%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 659,130株（0.62%）+0.04%
08/27	2,058	2,110	2,045	2,098	+2.34%	203,800	-	+6.77%
08/26	2,018	2,079	2,008	2,050	+1.69%	275,300	-	+4.65%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 615,330株（0.58%）-0.04%
08/25	2,000	2,031	1,994	2,016	+1.56%	165,500	-	+3.17%
08/24	2,044	2,044	1,979	1,985	-1.34%	202,900	-	+2.11%
08/21	2,024	2,043	2,003	2,012	-0.64%	221,200	-	+3.66%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 654,830株（0.62%）+0.12%
08/20	1,982	2,038	1,969	2,025	+2.17%	580,200	-	+4.6%
08/19	2,007	2,059	1,971	1,982	-4.76%	331,500	-	+2.8%
08/18	2,091	2,133	2,079	2,081	+0.14%	363,300	-	+8.33%
08/17	2,084	2,123	2,052	2,078	+0.05%	263,500	-	+8.85%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 525,530株（0.5%）再IN
08/14	2,020	2,103	2,019	2,077	+3.13%	481,600	-	+9.37%
08/13	1,950	2,038	1,931	2,014	+5.11%	423,000	-	+6.56%
08/12	1,862	1,927	1,833	1,916	+5.16%	508,300	-	+1.86%
08/10	1,900	1,905	1,822	1,822	-4.16%	427,300	-	-2.93%
08/07	1,920	1,929	1,882	1,901	-0.99%	216,600	-	+1.28%
08/06	1,890	1,964	1,885	1,920	+2.67%	289,400	-	+2.51%
08/05	（IR情報）15:30 2027年3月期第1四半期末の自己資本比率について
08/05	1,843	1,881	1,816	1,870	+3.31%	234,400	-	+0.21%
08/04	1,840	1,876	1,789	1,810	-1.79%	399,100	-	-2.69%
08/03	1,846	1,902	1,804	1,843	-3.51%	671,600	-	-0.81%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,882	2,074	1,840	1,910	+3.69%	1,053,800	-	+3.08%
07/30	1,826	1,857	1,800	1,842	-1.18%	352,300	-	-0.05%
07/29	1,971	1,974	1,825	1,864	-5.76%	400,500	-	+1.58%
07/28	2,045	2,052	1,971	1,978	-3.7%	384,400	-	+8.21%
07/27	2,019	2,070	2,002	2,054	+2.85%	367,500	-	+13.04%
07/24	1,949	2,019	1,932	1,997	+1.01%	310,900	-	+10.88%
07/23	1,948	1,994	1,936	1,977	+1.59%	200,300	-	+10.51%
07/22	1,946	1,975	1,919	1,946	+0.72%	420,700	-	+9.51%
07/21	1,810	1,949	1,791	1,932	+8.85%	766,900	-	+9.21%
07/17	1,855	1,882	1,728	1,775	-6.33%	432,600	-	+0.62%
07/16	1,876	1,918	1,870	1,895	0%	264,900	-	+7.49%
07/15	1,845	1,898	1,826	1,895	+3.84%	248,900	-	+8.04%
07/14	1,810	1,838	1,776	1,825	+1.56%	202,100	-	+4.52%
07/13	1,801	1,833	1,788	1,797	-0.11%	204,100	-	+3.28%
07/10	1,847	1,869	1,793	1,799	-1.05%	227,800	-	+3.81%
07/09	1,826	1,830	1,787	1,818	-2.05%	410,500	-	+5.39%
07/08	1,785	1,878	1,776	1,856	+4.27%	559,200	-	+8.16%
07/07	（IR情報）15:30 当社子会社における債権の取立不能又は取立遅延のおそれに関するお知らせ
07/07	1,825	1,873	1,753	1,780	-1.98%	534,800	-	+4.34%
07/06	1,824	1,844	1,790	1,816	-0.49%	226,600	-	+6.89%
07/03	1,800	1,825	1,783	1,825	+1.39%	317,300	-	+7.99%
07/02	1,762	1,817	1,753	1,800	+3.63%	409,100	-	+7.08%
07/01	1,734	1,750	1,724	1,737	+0.99%	200,400	-	+3.76%
06/30	1,765	1,777	1,717	1,720	-2.6%	332,000	-	+2.93%
06/29	1,731	1,766	1,716	1,766	+2.61%	512,600	-	+5.75%
06/26	1,680	1,721	1,670	1,721	+3.18%	461,600	-	+3.18%
06/25	1,680	1,680	1,656	1,668	+1.34%	219,900	-	+0.06%
06/24	1,674	1,694	1,625	1,646	-2.08%	336,200	-	-1.44%
06/23	1,702	1,716	1,680	1,681	-0.88%	245,900	-	+0.48%
06/22	1,653	1,703	1,651	1,696	+2.17%	306,700	-	+1.31%
06/19	1,680	1,681	1,627	1,660	-2.01%	450,400	-	-0.78%
06/18	1,719	1,737	1,683	1,694	+0.65%	250,600	-	+1.19%
06/17	1,761	1,782	1,681	1,683	-3.5%	445,800	-	+0.48%
06/16	1,768	1,788	1,710	1,744	-2.62%	239,300	-	+3.81%
06/15	1,800	1,838	1,780	1,791	+2.28%	334,800	-	+6.8%
06/12	1,732	1,774	1,724	1,751	+3.43%	410,900	-	+4.72%

三十三 FG（7322）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート