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
11/13	2,347	2,416	2,336	2,362	+2.61%	802,600	-	-1.38%
11/12	2,320	2,343	2,274	2,302	-1.33%	723,700	-	-4.68%
11/11	2,218	2,333	2,204	2,333	+4.81%	625,100	-	-4.39%
11/10	2,170	2,246	2,155	2,226	+7.59%	705,900	-	-9.51%
11/09	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/09	（IR情報）15:00 自己株式の取得に係る事項の決定に関するお知らせ
11/09	2,080	2,183	2,039	2,069	+0.93%	1,148,700	-	-16.67%
11/09	（空売り報告）JPM Securities Japan Co Ltd. 2,656,727株（1.4%）+0.1%
11/06	2,074	2,111	2,016	2,050	-9.85%	783,100	-	-18.39%
11/05	2,380	2,395	2,272	2,274	-1.56%	502,900	-	-10.65%
11/04	2,332	2,367	2,206	2,310	+0.3%	603,500	-	-10.01%
11/02	2,334	2,348	2,302	2,303	-4.99%	651,000	-	-11.05%
10/30	2,435	2,468	2,375	2,424	-1.26%	814,000	-	-7.16%
10/30	（空売り報告）JPM Securities Japan Co Ltd. 2,467,445株（1.3%）+0.06%
10/29	2,375	2,466	2,370	2,455	+3.02%	3,724,500	-	-6.37%
10/29	（空売り報告）JPM Securities Japan Co Ltd. 2,360,345株（1.24%）新規
10/28	2,395	2,429	2,355	2,383	+1.06%	564,100	-	-9.49%
10/27	2,338	2,370	2,300	2,358	+3.06%	547,100	-	-10.78%
10/26	2,261	2,319	2,256	2,288	+1.19%	431,200	-	-13.82%
10/23	2,276	2,276	2,156	2,261	-3.33%	627,400	-	-15.25%
10/22	2,437	2,437	2,328	2,339	-3.63%	520,000	-	-12.89%
10/21	2,397	2,444	2,379	2,427	+2.84%	623,300	-	-9.98%
10/20	2,507	2,507	2,348	2,360	-6.61%	463,600	-	-12.75%
10/19	2,524	2,542	2,458	2,527	-1.21%	378,300	-	-6.82%
10/16	2,559	2,563	2,502	2,558	+1.31%	690,000	-	-5.75%
10/15	2,563	2,593	2,497	2,525	-3.37%	587,500	-	-7.07%
10/14	2,697	2,697	2,606	2,613	-3.11%	685,700	-	-4%
10/13	2,736	2,775	2,682	2,697	-0.22%	585,500	-	-0.99%
10/09	2,756	2,777	2,683	2,703	-1.03%	837,400	-	-0.66%
10/08	2,838	2,851	2,731	2,731	-4.14%	737,400	-	+0.4%
10/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.64%）野村 HD（0.69%）野村アセットマネジメント（3.9%）
10/07	2,912	2,940	2,830	2,849	-2.96%	530,900	-	+4.9%
10/06	2,860	2,936	2,854	2,936	+3.31%	564,100	-	+8.46%
10/05	2,805	2,845	2,774	2,842	+2.12%	567,800	-	+5.57%
10/02	2,781	2,852	2,780	2,783	-0.82%	574,300	-	+3.77%
10/01	2,859	2,860	2,728	2,806	-2.06%	673,700	-	+5.05%
09/30	2,826	2,886	2,794	2,865	+1.56%	790,900	-	+7.83%
09/29	2,820	2,864	2,773	2,821	-1.91%	717,000	-	+6.73%
09/28	2,861	2,908	2,853	2,876	+0.95%	1,329,800	-	+9.31%
09/25	2,759	2,849	2,759	2,849	+5.17%	1,016,200	-	+8.91%
09/24	2,757	2,771	2,667	2,709	-0.51%	695,100	-	+3.91%
09/18	（IR情報）15:00 2027年3月期中間配当予想の修正(設立5周年記念配当)に関するお知らせ
09/18	（IR情報）15:00 株主優待制度の変更（申込方法の追加及び優待内容拡充）に関するお知らせ
09/18	2,652	2,749	2,638	2,723	+3.18%	1,120,200	-	+4.65%
09/17	2,670	2,705	2,621	2,639	-0.57%	327,300	-	+1.62%
09/16	2,649	2,695	2,639	2,654	+1.41%	361,700	-	+2.31%
09/15	2,664	2,669	2,600	2,617	-1.76%	367,500	-	+1.24%
09/14	2,611	2,667	2,602	2,664	+1.18%	278,800	-	+3.5%
09/11	2,573	2,672	2,537	2,633	-0.23%	505,200	-	+2.69%
09/10	2,538	2,655	2,525	2,639	+3.98%	443,600	-	+3.17%
09/09	2,530	2,574	2,512	2,538	-1.32%	335,800	-	-0.39%
09/08	2,620	2,640	2,561	2,572	-2.65%	218,300	-	+1.22%
09/07	2,670	2,673	2,638	2,642	-0.3%	262,300	-	+4.3%
09/04	2,657	2,696	2,600	2,650	-0.53%	369,800	-	+5.08%
09/03	2,654	2,706	2,622	2,664	+1.33%	342,900	-	+6.22%
09/02	2,615	2,672	2,602	2,629	-1.17%	350,500	-	+5.33%
09/01	2,613	2,680	2,595	2,660	+0.83%	357,400	-	+6.78%
08/31	2,617	2,657	2,587	2,638	+0.8%	402,900	-	+6.03%
08/28	2,587	2,644	2,558	2,617	+1.51%	387,700	-	+5.31%
08/27	2,568	2,610	2,563	2,578	+0.23%	422,300	-	+3.87%
08/26	2,543	2,591	2,519	2,572	+2.27%	497,200	-	+3.71%
08/25	2,481	2,537	2,461	2,515	+2.07%	495,400	-	+1.62%
08/24	2,539	2,539	2,445	2,464	-1.91%	655,200	-	-0.12%
08/21	2,510	2,543	2,492	2,512	+0.08%	384,100	-	+1.78%
08/20	2,500	2,549	2,481	2,510	+0.2%	452,700	-	+1.7%
08/19	2,566	2,596	2,497	2,505	-4.75%	660,100	-	+1.58%
08/18	2,635	2,688	2,612	2,630	+1.51%	728,700	-	+6.78%
08/17	2,604	2,640	2,576	2,591	+0.35%	394,100	-	+5.45%
08/14	2,567	2,673	2,561	2,582	+0.12%	663,400	-	+5.26%
08/13	2,464	2,596	2,461	2,579	+6.39%	690,400	-	+5.18%
08/12	2,398	2,433	2,383	2,424	+3.15%	420,000	-	-0.94%
08/10	2,400	2,412	2,347	2,350	-2.73%	477,600	-	-4%
08/07	2,471	2,475	2,409	2,416	-2.23%	330,600	-	-1.47%
08/06	2,400	2,499	2,399	2,471	+3.65%	593,000	-	+0.73%
08/05	2,395	2,423	2,374	2,384	+0.97%	524,700	-	-2.65%
08/04	（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)
08/04	2,349	2,423	2,326	2,361	-0.38%	524,600	-	-3.51%
08/03	2,370	2,394	2,265	2,370	+0.17%	705,500	-	-3.19%
07/31	2,325	2,404	2,293	2,366	+2.74%	575,000	-	-3.19%
07/30	2,319	2,345	2,280	2,303	-2.79%	542,700	-	-5.58%
07/29	2,480	2,488	2,334	2,369	-5.5%	707,000	-	-2.75%
07/28	2,550	2,571	2,487	2,507	-2.68%	400,800	-	+3.08%
07/27	2,563	2,590	2,530	2,576	+0.55%	578,900	-	+6.4%
07/24	2,507	2,570	2,505	2,562	+0.27%	662,000	-	+6.53%
07/23	2,532	2,591	2,526	2,555	+0.91%	689,000	-	+6.86%
07/22	（IR情報）15:00 「長期ビジョン『16Vision10』」で目指す姿および「第2次中期経営計画」における計数目標の見直しに関するお知らせ
07/22	（IR情報）15:00 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
07/22	2,455	2,573	2,439	2,532	+3.6%	674,600	-	+6.52%
07/21	2,361	2,453	2,325	2,444	+5.71%	546,600	-	+3.38%
07/17	（IR情報）15:00 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
07/17	2,483	2,493	2,276	2,312	-6.89%	639,000	-	-1.91%
07/16	2,506	2,531	2,469	2,483	-1.39%	348,400	-	+5.52%
07/15	2,471	2,526	2,466	2,518	+2.52%	285,700	-	+7.61%
07/14	2,450	2,468	2,405	2,456	+0.66%	287,100	-	+5.59%
07/13	2,476	2,534	2,436	2,440	-0.97%	370,400	-	+5.49%
07/10	2,526	2,569	2,455	2,464	-1.52%	536,700	-	+7.18%
07/09	2,519	2,530	2,470	2,502	-1.77%	366,400	-	+9.54%
07/08	2,462	2,588	2,462	2,547	+3.49%	818,900	-	+12.35%
07/07	2,486	2,538	2,458	2,461	+0.74%	400,900	-	+9.52%
07/06	2,460	2,476	2,422	2,443	-0.73%	300,800	-	+9.5%
07/03	2,460	2,476	2,418	2,461	+1.07%	384,600	-	+11.06%
07/02	2,416	2,475	2,402	2,435	+2.66%	487,800	-	+10.58%
07/01	2,341	2,414	2,341	2,372	+1.72%	395,800	-	+8.36%
06/30	2,383	2,403	2,327	2,332	-1.93%	614,000	-	+6.97%
06/29	2,325	2,385	2,305	2,378	+3.84%	762,800	-	+9.43%
06/26	2,256	2,290	2,247	2,290	+2.19%	421,500	-	+5.87%
06/25	2,270	2,270	2,232	2,241	+0.49%	363,000	-	+3.89%
06/24	2,254	2,275	2,214	2,230	-0.8%	282,400	-	+3.58%
06/23	2,252	2,277	2,228	2,248	+0.58%	397,300	-	+4.75%
06/22	2,174	2,244	2,164	2,235	+2.57%	424,700	-	+4.49%
06/19	（IR情報）15:00 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
06/19	2,222	2,236	2,147	2,179	-1.94%	872,600	-	+2.2%
06/18	2,229	2,241	2,197	2,222	+0.77%	539,100	-	+4.52%
06/15	（空売り報告）Citigroup Global Markets Limited 679,700株（0.35%）-0.34%義務消失

十六 FG（7380）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート