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
09/30	2,798	2,849	2,767	2,826	+1.25%	1,362,700	-	+7%
09/29	2,786	2,826	2,759	2,791	-2.62%	1,273,200	-	+6.28%
09/28	2,870	2,887	2,830	2,866	+0.39%	1,444,000	-	+9.72%
09/25	2,722	2,855	2,715	2,855	+6.05%	1,911,900	-	+10.06%
09/24	2,677	2,709	2,630	2,692	+1.05%	1,477,100	-	+4.26%
09/18	2,658	2,672	2,624	2,664	+0.38%	1,246,800	-	+3.46%
09/17	2,632	2,683	2,619	2,654	+1.14%	708,200	-	+3.31%
09/17	（空売り報告）モルガン・スタンレーMUFG証券 1,271,025株（0.46%）-0.04%義務消失
09/16	2,630	2,662	2,623	2,624	+0.38%	737,700	-	+2.42%
09/15	2,660	2,679	2,595	2,614	-1.73%	733,900	-	+2.31%
09/14	2,630	2,678	2,620	2,660	+1.1%	994,600	-	+4.56%
09/11	2,551	2,659	2,529	2,631	+0.46%	996,100	-	+3.91%
09/10	2,550	2,630	2,547	2,619	+2.59%	610,700	-	+3.85%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 1,396,320株（0.5%）再IN
09/09	2,583	2,605	2,544	2,553	-1.77%	830,800	-	+1.67%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 1,373,920株（0.49%）-0.01%義務消失
09/08	2,627	2,650	2,598	2,599	-1.81%	621,600	-	+3.92%
09/07	2,655	2,665	2,625	2,647	+0.04%	497,200	-	+6.35%
09/04	2,653	2,668	2,591	2,646	-0.23%	880,600	-	+6.87%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 1,379,120株（0.5%）新規
09/03	2,625	2,683	2,607	2,652	+1.53%	972,100	-	+7.8%
09/02	2,585	2,634	2,578	2,612	-0.23%	889,800	-	+6.83%
09/01	2,581	2,618	2,558	2,618	+0.61%	734,600	-	+7.6%
08/31	2,580	2,622	2,538	2,602	+0.62%	1,111,700	-	+7.3%
08/28	（IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ
08/28	2,546	2,602	2,534	2,586	+1.57%	794,200	-	+7.08%
08/27	2,547	2,568	2,533	2,546	+0.83%	865,200	-	+5.82%
08/26	2,508	2,550	2,501	2,525	+1.04%	543,800	-	+5.34%
08/25	2,469	2,507	2,447	2,499	+2.38%	494,000	-	+4.69%
08/24	2,500	2,502	2,429	2,441	-0.97%	557,800	-	+2.74%
08/21	2,425	2,482	2,420	2,465	+1.57%	668,400	-	+3.96%
08/20	2,420	2,448	2,403	2,427	0%	594,500	-	+2.53%
08/19	2,511	2,528	2,420	2,427	-5.01%	1,001,700	-	+2.75%
08/18	2,547	2,588	2,532	2,555	+1.43%	723,500	-	+8.45%
08/17	2,523	2,533	2,505	2,519	+0.76%	517,500	-	+7.47%
08/14	2,494	2,534	2,475	2,500	+0.24%	1,071,900	-	+7.16%
08/13	2,450	2,496	2,442	2,494	+2.8%	840,500	-	+7.31%
08/12	2,380	2,431	2,366	2,426	+3.63%	808,500	-	+4.93%
08/10	2,375	2,376	2,314	2,341	-1.31%	934,400	-	+1.56%
08/07	2,380	2,387	2,353	2,372	-0.34%	696,800	-	+3.13%
08/06	（IR情報）13:00 2027年3月期第1四半期末の自己資本比率について
08/06	2,353	2,394	2,345	2,380	+1.15%	857,500	-	+3.79%
08/05	2,292	2,356	2,290	2,353	+2.71%	869,100	-	+3.02%
08/04	2,313	2,327	2,275	2,291	-0.78%	917,100	-	+0.7%
08/03	2,313	2,341	2,230	2,309	+0.04%	1,636,100	-	+1.76%
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）16:00 「2027年3月期第2四半期(累計)及び通期業績予想の上方修正」並びに「2027年3月期配当予想の修正(増配)」に関するお知らせ
07/31	2,276	2,308	2,235	2,308	+2.62%	930,900	-	+2.03%
07/30	2,223	2,258	2,211	2,249	-0.84%	930,100	-	-0.18%
07/29	2,315	2,316	2,225	2,268	-2.58%	921,600	-	+0.93%
07/28	2,402	2,409	2,319	2,328	-3.08%	788,800	-	+3.88%
07/27	2,378	2,408	2,364	2,402	+1.56%	803,800	-	+7.57%
07/24	2,320	2,372	2,309	2,365	+0.42%	615,900	-	+6.53%
07/23	2,323	2,364	2,318	2,355	+1.29%	705,900	-	+6.61%
07/22	2,314	2,341	2,289	2,325	+1.66%	705,600	-	+5.78%
07/21	2,234	2,299	2,215	2,287	+3.86%	823,500	-	+4.52%
07/17	2,340	2,361	2,181	2,202	-5.82%	1,268,600	-	+0.92%
07/16	2,350	2,377	2,334	2,338	-0.97%	748,200	-	+7.35%
07/15	2,325	2,361	2,314	2,361	+2.34%	749,900	-	+8.9%
07/14	2,275	2,315	2,255	2,307	+1.63%	781,000	-	+6.95%
07/13	2,275	2,299	2,249	2,270	+1.07%	940,000	-	+5.58%
07/10	2,270	2,295	2,243	2,246	-0.4%	634,300	-	+4.95%
07/09	2,249	2,261	2,230	2,255	-0.4%	555,600	-	+5.77%
07/08	2,227	2,289	2,223	2,264	+2.68%	950,000	-	+6.64%
07/07	2,285	2,292	2,205	2,205	-2.22%	931,300	-	+4.4%
07/06	2,211	2,260	2,197	2,255	+1.99%	771,500	-	+7.23%
07/03	2,221	2,226	2,187	2,211	+1.01%	669,000	-	+5.69%
07/02	2,176	2,212	2,155	2,189	+2%	816,100	-	+5.04%
07/01	2,137	2,161	2,130	2,146	+0.75%	667,500	-	+3.27%
06/30	2,147	2,161	2,120	2,130	-0.51%	979,300	-	+2.7%
06/29	2,152	2,152	2,111	2,141	+0.47%	1,172,500	-	+3.28%
06/26	2,122	2,131	2,103	2,131	+1.14%	630,900	-	+2.85%
06/25	2,116	2,127	2,087	2,107	+1.3%	966,300	-	+1.74%
06/24	2,121	2,132	2,060	2,080	-1.93%	641,100	-	+0.34%
06/23	2,153	2,153	2,113	2,121	-0.33%	573,800	-	+2.27%
06/22	2,050	2,141	2,050	2,128	+2.5%	694,500	-	+2.65%
06/19	2,090	2,101	2,048	2,076	-1.05%	916,900	-	+0.24%
06/18	2,089	2,110	2,075	2,098	+1.5%	818,400	-	+1.4%
06/17	2,120	2,141	2,067	2,067	-1.43%	749,700	-	+0.05%
06/16	2,108	2,124	2,070	2,097	-1.64%	859,200	-	+1.6%
06/15	2,150	2,179	2,122	2,132	+1.33%	970,200	-	+3.5%
06/12	2,104	2,134	2,093	2,104	+1.54%	1,011,300	-	+2.38%
06/11	2,090	2,111	2,055	2,072	-1.1%	623,100	-	+1.07%
06/10	2,138	2,171	2,082	2,095	-1.13%	911,800	-	+2.29%
06/09	2,043	2,123	2,043	2,119	+4.13%	1,060,400	-	+3.77%
06/08	2,029	2,047	2,007	2,035	-0.54%	960,300	-	0%
06/05	2,048	2,066	2,032	2,046	+1.19%	840,600	-	+0.59%
06/04	1,980	2,045	1,958	2,022	+1.46%	806,900	-	-0.15%
06/03	1,990	2,002	1,963	1,993	+0.81%	775,100	-	-1.24%
06/02	1,950	1,988	1,909	1,977	-0.25%	1,006,600	-	-1.74%
06/01	2,005	2,008	1,971	1,982	-1.88%	1,013,700	-	-1.25%
05/29	2,010	2,056	2,005	2,020	-0.25%	1,125,700	-	+0.85%
05/28	2,064	2,064	2,001	2,025	-1.89%	931,500	-	+1.2%
05/27	2,080	2,094	2,038	2,064	-1.43%	887,900	-	+3.2%
05/26	2,108	2,115	2,052	2,094	-0.99%	1,130,400	-	+4.86%
05/25	2,117	2,133	2,081	2,115	0%	673,800	-	+6.07%
05/22	2,171	2,172	2,099	2,115	-1.72%	855,100	-	+6.33%
05/21	2,130	2,181	2,130	2,152	+1.94%	1,188,400	-	+8.47%
05/20	2,103	2,128	2,073	2,111	+0.86%	1,127,800	-	+6.67%
05/19	2,084	2,123	2,082	2,093	+1.11%	1,229,300	-	+5.97%
05/18	2,042	2,073	2,018	2,070	+1.97%	1,549,200	-	+4.97%
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）13:00 前期実績との差異に関するお知らせ
05/15	（IR情報）13:00 政策保有株式の縮減方針見直しについて
05/15	2,001	2,037	1,977	2,030	+0.94%	1,725,500	-	+3.15%
05/14	2,017	2,017	1,987	2,011	-0.15%	911,300	-	+2.34%
05/13	2,000	2,022	1,990	2,014	+0.3%	904,600	-	+2.65%
05/12	2,016	2,028	1,995	2,008	+0.3%	1,146,500	-	+2.55%
05/11	1,983	2,010	1,978	2,002	+1.26%	801,500	-	+2.3%
05/08	1,986	1,999	1,928	1,977	-2.13%	1,189,600	-	+1.28%
05/07	2,001	2,035	1,975	2,020	+3.91%	1,422,600	-	+3.64%

第四北越 FG（7327）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート