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
08/05	2,212	2,303	2,212	2,303	+3.93%	10,000	320億6227万	+2.22%
08/04	2,173	2,216	2,171	2,216	+2.17%	4,700	308億5106万	-1.38%
08/03	2,170	2,185	2,159	2,169	-0.87%	2,300	301億9673万	-3.34%
07/31	2,184	2,217	2,180	2,188	+0.37%	4,200	304億6124万	-2.37%
07/30	2,156	2,191	2,156	2,180	-1.04%	6,300	303億4987万	-2.59%
07/29	2,232	2,232	2,200	2,203	-1.26%	5,000	306億7007万	-1.39%
07/28	2,280	2,280	2,230	2,231	-1.72%	8,100	310億5989万	+0.09%
07/27	2,279	2,279	2,252	2,270	+0.53%	6,100	316億284万	+2.02%
07/24	2,259	2,259	2,223	2,258	-0.04%	3,700	314億3578万	+1.76%
07/23	2,241	2,259	2,235	2,259	+0.8%	2,700	314億4970万	+2.03%
07/22	2,250	2,270	2,220	2,241	-0.71%	5,500	311億9911万	+1.54%
07/21	2,167	2,278	2,161	2,257	+4.98%	15,500	314億2186万	+2.64%
07/17	2,177	2,186	2,136	2,150	-2.14%	20,500	299億3221万	-1.87%
07/16	2,252	2,252	2,191	2,197	-4.06%	19,300	305億8654万	+0.5%
07/15	2,272	2,300	2,265	2,290	+0.13%	3,800	318億8128万	+5.09%
07/14	2,318	2,360	2,261	2,287	-0.26%	7,500	318億3952万	+5.49%
07/13	2,350	2,360	2,279	2,293	-1.29%	6,300	319億2305万	+6.31%
07/10	2,301	2,340	2,291	2,323	+1.89%	6,900	323億4071万	+8.25%
07/09	2,281	2,312	2,277	2,280	-0.7%	6,300	317億4206万	+6.69%
07/08	2,300	2,333	2,285	2,296	-1.33%	6,900	319億6482万	+7.79%
07/07	2,358	2,450	2,327	2,327	-2.51%	17,100	323億9640万	+9.61%
07/06	2,330	2,394	2,315	2,387	+3.51%	11,700	332億3171万	+12.91%
07/03	2,299	2,344	2,237	2,306	+1.99%	20,000	321億403万	+9.76%
07/02	2,174	2,280	2,174	2,261	+4.87%	15,800	314億7755万	+8.03%
07/01	2,164	2,183	2,156	2,156	+0.61%	6,300	300億1574万	+3.36%
06/30	2,150	2,168	2,143	2,143	+0.23%	6,200	298億3476万	+2.83%
06/29	2,140	2,155	2,088	2,138	+1.71%	7,800	297億6515万	+2.79%
06/26	2,138	2,138	2,050	2,102	-0.85%	10,500	292億6395万	+1.2%
06/25	2,113	2,120	2,088	2,120	+2.61%	9,000	295億1455万	+2.12%
06/24	2,100	2,115	2,050	2,066	-1.24%	12,300	287億6276万	-0.48%
06/23	2,122	2,129	2,084	2,092	-1.74%	6,600	291億2474万	+0.82%
06/22	2,169	2,174	2,122	2,129	+0.47%	4,800	296億3985万	+2.8%
06/19	2,151	2,151	2,111	2,119	-0.75%	2,900	295億63万	+2.57%
06/18	2,097	2,155	2,097	2,135	+2.69%	8,900	297億2338万	+3.69%
06/17	2,045	2,081	2,040	2,079	+2.36%	7,900	289億4375万	+1.51%
06/16	2,069	2,069	2,026	2,031	-1.65%	13,300	282億7550万	-0.44%
06/15	2,050	2,080	2,050	2,065	+1.28%	6,500	287億4884万	+1.52%
06/12	2,044	2,047	2,002	2,039	+1.34%	5,800	283億8687万	+0.54%
06/11	2,019	2,025	1,986	2,012	-0.35%	12,100	280億1098万	-0.49%
06/10	2,015	2,045	2,002	2,019	+0.55%	19,500	281億843万	+0.1%
06/09	2,045	2,049	2,005	2,008	-0.45%	24,100	279億5529万	0%
06/08	2,095	2,095	2,010	2,017	-4.36%	13,500	280億8059万	+0.85%
06/05	2,099	2,118	2,090	2,109	+0.86%	5,300	293億6141万	+5.93%
06/04	2,136	2,162	2,078	2,091	-1.92%	9,500	291億1081万	+5.77%
06/03	2,107	2,150	2,072	2,132	+2.35%	8,000	296億8161万	+8.5%
06/02	2,071	2,083	2,023	2,083	+0.43%	9,400	289億9944万	+6.71%
06/01	2,101	2,109	2,071	2,074	-1.71%	7,700	288億7414万	+6.74%
05/29	2,100	2,110	2,064	2,110	+1.1%	7,600	293億7533万	+9.04%
05/28	2,092	2,098	2,052	2,087	-0.29%	14,600	290億5513万	+8.42%
05/27	2,079	2,105	2,064	2,093	+2.05%	10,200	291億3866万	+9.24%
05/26	2,073	2,077	2,010	2,051	-0.29%	15,300	285億5393万	+7.49%
05/25	2,086	2,088	2,013	2,057	-1.72%	22,700	286億3747万	+8.21%
05/22	2,123	2,149	2,080	2,093	-0.57%	6,100	291億3866万	+10.33%
05/21	（IR情報）15:30 2026年9月期第2四半期(中間期)決算補足説明資料
05/21	2,064	2,120	2,050	2,105	+3.49%	22,700	293億572万	+11.43%
05/20	2,002	2,050	1,975	2,034	+1.29%	15,500	283億1726万	+8.02%
05/19	2,018	2,069	1,988	2,008	+0.3%	25,000	279億5529万	+6.81%
05/18	2,009	2,050	1,990	2,002	+3.78%	28,900	278億7176万	+6.49%
05/15	1,902	1,950	1,807	1,929	+3.43%	65,300	268億5546万	+2.88%
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 連結決算への移行に伴う2026年9月期連結業績予想の公表に関するお知らせ
05/14	（IR情報）15:30 配当政策の基本方針の変更および配当予想の公表に関するお知らせ
05/14	1,907	1,907	1,850	1,865	-0.8%	18,900	259億6445万	-0.48%
05/13	1,899	1,900	1,855	1,880	-1%	4,700	261億7328万	+0.32%
05/12	1,895	1,901	1,875	1,899	0%	13,500	264億3780万	+1.44%
05/11	1,890	1,932	1,890	1,899	+0.48%	11,800	264億3780万	+1.44%
05/08	1,865	1,906	1,863	1,890	+0.21%	4,600	263億1250万	+1.23%
05/07	1,820	1,912	1,820	1,886	+4.84%	20,700	262億5681万	+1.18%
05/01	1,808	1,819	1,789	1,799	-0.5%	7,200	250億4560万	-3.44%
04/30	1,785	1,808	1,763	1,808	+1.29%	12,200	251億7090万	-3.06%
04/28	1,778	1,802	1,762	1,785	+0.85%	15,300	248億5069万	-4.49%
04/27	1,794	1,795	1,770	1,770	-0.84%	9,700	246億4186万	-5.45%
04/24	1,806	1,810	1,726	1,785	-1.22%	14,900	248億5069万	-4.85%
04/23	1,852	1,852	1,791	1,807	-2.69%	7,900	251億5698万	-3.99%
04/22	1,868	1,868	1,845	1,857	-0.38%	6,600	258億5307万	-1.8%
04/21	1,867	1,881	1,852	1,864	-0.16%	12,000	259億5053万	-1.74%
04/20	1,877	1,880	1,853	1,867	-0.27%	9,700	259億9229万	-1.89%
04/17	1,897	1,908	1,838	1,872	-0.79%	15,200	260億6190万	-1.89%
04/16	1,889	1,932	1,877	1,887	-0.05%	13,700	262億7073万	-1.56%
04/15	1,947	1,960	1,871	1,888	-2.43%	19,300	262億8466万	-2.07%
04/14	1,935	1,943	1,923	1,935	+1.79%	9,400	269億3899万	-0.1%
04/13	1,975	1,990	1,888	1,901	-3.01%	23,800	264億6564万	-2.01%
04/10	2,007	2,019	1,950	1,960	-0.36%	8,500	272億8704万	+0.62%
04/09	2,028	2,041	1,961	1,967	-1.06%	18,600	273億8449万	+0.51%
04/08	1,969	2,036	1,954	1,988	+5.24%	19,000	276億7685万	+1.38%
04/07	1,928	1,936	1,889	1,889	-0.74%	7,100	262億9858万	-3.92%
04/06	1,859	1,909	1,859	1,903	+1.71%	6,300	264億9348万	-3.74%
04/03	1,880	1,892	1,859	1,871	+2.13%	9,700	260億4798万	-5.93%
04/02	1,901	1,901	1,832	1,832	-3.02%	11,400	255億503万	-8.26%
04/01	1,822	1,892	1,822	1,889	+6%	8,300	262億9858万	-5.74%
03/31	1,771	1,806	1,769	1,782	-1.6%	10,200	248億893万	-11.3%
03/30	1,869	1,869	1,770	1,811	-3.1%	19,300	252億1266万	-10.35%
03/27	1,825	1,886	1,825	1,869	+1.36%	21,600	260億2014万	-8.07%
03/26	1,925	1,925	1,834	1,844	-3.4%	14,900	256億7209万	-9.78%
03/25	1,889	1,929	1,889	1,909	+2.58%	12,700	265億7702万	-6.97%
03/24	1,906	1,910	1,861	1,861	-0.27%	15,400	259億876万	-9.53%
03/23	1,852	1,921	1,838	1,866	-3.06%	22,500	259億7837万	-9.42%
03/19	1,990	2,000	1,920	1,925	-5.54%	15,000	267億9977万	-6.64%
03/18	1,952	2,039	1,952	2,038	+1.8%	21,700	283億7295万	-1.21%
03/17	2,036	2,058	2,002	2,002	-0.45%	7,900	278億7176万	-2.77%
03/16	2,017	2,047	1,995	2,011	0%	16,300	279億9706万	-2.38%
03/13	2,028	2,060	2,011	2,011	-3.22%	9,400	279億9706万	-2.43%
03/12	2,168	2,168	2,069	2,078	-3.93%	8,400	289億2983万	+0.82%
03/11	2,150	2,179	2,135	2,163	+2.41%	3,800	301億1319万	+5.05%

扶桑電通（7505）のイベントチャート

2026/03/11～2026/08/05

イベント情報＆株価推移

開示資料

決算

株式

チャート