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
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%
06/17	2,230	2,269	2,180	2,205	-0.41%	526,100	-	+4.01%
06/16	2,247	2,250	2,180	2,214	-2.08%	450,600	-	+4.48%
06/15	2,250	2,295	2,228	2,261	+2.91%	548,500	-	+6.95%
06/15	（空売り報告）Citigroup Global Markets Limited 679,700株（0.35%）-0.34%義務消失
06/12	2,206	2,246	2,194	2,197	+0.78%	757,300	-	+4.27%
06/11	2,141	2,180	2,120	2,180	+0.79%	483,300	-	+3.71%
06/10	2,150	2,225	2,136	2,163	+1.6%	649,900	-	+3%
06/09	2,094	2,143	2,080	2,129	+2.55%	572,800	-	+1.62%
06/09	（空売り報告）Citigroup Global Markets Limited 1,309,600株（0.69%）-0.02%
06/08	2,024	2,077	2,020	2,076	-0.91%	491,500	-	-0.81%
06/05	2,122	2,140	2,079	2,095	+0.53%	299,500	-	+0.1%
06/04	1,987	2,111	1,975	2,084	+2.56%	456,100	-	-0.24%
06/03	2,080	2,087	2,026	2,032	-1.74%	358,700	-	-2.54%
06/02	2,021	2,070	1,960	2,068	+0.34%	478,900	-	-0.77%
06/01	2,105	2,108	2,056	2,061	-2.6%	397,700	-	-0.91%
05/29	2,119	2,159	2,112	2,116	+0.28%	638,900	-	+1.83%
05/28	2,145	2,145	2,064	2,110	-2%	682,200	-	+1.59%
05/27	2,141	2,161	2,081	2,153	-0.09%	581,200	-	+3.66%
05/26	2,130	2,176	2,096	2,155	+1.41%	523,200	-	+3.81%
05/25	2,159	2,189	2,116	2,125	-1.21%	576,500	-	+2.46%
05/22	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.02%）野村アセットマネジメント（4.2%）野村 HD（0%）野村證券（0.71%）
05/22	2,170	2,188	2,140	2,151	+0.84%	447,800	-	+3.71%
05/22	（空売り報告）Citigroup Global Markets Limited 1,349,900株（0.71%）再IN
05/21	2,109	2,157	2,091	2,133	+3.29%	605,200	-	+2.99%
05/20	2,080	2,104	2,043	2,065	-0.24%	600,700	-	-0.15%
05/19	2,047	2,095	2,045	2,070	+0.93%	572,300	-	+0.24%
05/18	2,041	2,055	1,995	2,051	+0.29%	556,300	-	-0.49%
05/15	2,018	2,088	2,007	2,045	-1.11%	708,300	-	-0.54%
05/14	（IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,180	2,181	2,000	2,068	-5.22%	778,500	-	+0.88%
05/13	2,092	2,182	2,086	2,182	+4.45%	553,700	-	+6.86%
05/12	2,096	2,117	2,056	2,089	+0.14%	441,700	-	+2.96%
05/11	2,054	2,095	2,034	2,086	+1.26%	384,900	-	+3.17%
05/08	2,090	2,108	1,994	2,060	-2.97%	1,423,400	-	+2.54%
05/07	（空売り報告）Citigroup Global Markets Limited 447,621株（0.23%）-0.37%義務消失

十六 FG（7380）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート