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
10/02	2,230	2,230	2,182	2,187	-2.5%	28,700	-	-5.85%
10/01	2,245	2,252	2,231	2,243	-0.27%	19,100	-	-3.73%
09/30	2,241	2,258	2,238	2,249	+0.36%	17,700	-	-3.68%
09/29	2,282	2,283	2,241	2,241	-2.9%	77,200	-	-4.23%
09/28	2,311	2,325	2,308	2,308	-0.17%	66,800	-	-1.54%
09/25	2,340	2,344	2,312	2,312	-1.15%	32,800	-	-1.45%
09/24	2,357	2,357	2,339	2,339	-0.76%	34,100	-	-0.34%
09/18	2,350	2,357	2,336	2,357	+0.3%	23,800	-	+0.43%
09/17	2,349	2,356	2,345	2,350	+0.04%	21,600	-	+0.17%
09/16	2,344	2,353	2,341	2,349	+0.21%	20,500	-	+0.17%
09/15	2,338	2,348	2,326	2,344	+0.26%	23,000	-	+0.04%
09/14	2,316	2,340	2,316	2,338	+1.26%	16,300	-	-0.13%
09/11	2,311	2,313	2,300	2,309	-0.09%	18,500	-	-1.32%
09/10	2,310	2,312	2,302	2,311	+0.04%	15,100	-	-1.15%
09/09	2,325	2,325	2,308	2,310	-0.65%	16,900	-	-1.11%
09/08	2,324	2,334	2,316	2,325	0%	14,200	-	-0.39%
09/07	2,334	2,338	2,320	2,325	-0.34%	17,600	-	-0.34%
09/04	2,325	2,345	2,320	2,333	+0.09%	32,300	-	+0.09%
09/03	2,342	2,348	2,320	2,331	-0.43%	69,200	-	-0.04%
09/02	2,363	2,368	2,340	2,341	-0.81%	33,100	-	+0.39%
09/01	2,369	2,387	2,350	2,360	-0.63%	37,900	-	+1.2%
08/31	2,390	2,393	2,373	2,375	-0.21%	44,800	-	+1.93%
08/28	2,375	2,389	2,365	2,380	+0.34%	57,200	-	+2.23%
08/27	2,375	2,384	2,349	2,372	-0.13%	42,700	-	+2.02%
08/26	2,371	2,385	2,358	2,375	+0.34%	15,100	-	+2.24%
08/25	2,373	2,389	2,364	2,367	+0.08%	11,900	-	+2.03%
08/24	2,380	2,395	2,365	2,365	-0.3%	20,600	-	+2.03%
08/21	2,365	2,379	2,351	2,372	+0.64%	10,300	-	+2.46%
08/20	2,369	2,370	2,337	2,357	+0.43%	14,900	-	+1.99%
08/19	2,362	2,368	2,332	2,347	-0.21%	16,000	-	+1.65%
08/18	2,336	2,358	2,325	2,352	+0.68%	13,500	-	+1.95%
08/17	2,347	2,368	2,320	2,336	0%	21,000	-	+1.34%
08/14	（IR情報）15:30 業績予想の修正に関するお知らせ
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	2,310	2,339	2,291	2,336	+1.26%	12,100	-	+1.43%
08/13	2,300	2,311	2,295	2,307	+0.17%	11,200	-	+0.26%
08/12	2,318	2,318	2,297	2,303	-0.17%	10,200	-	+0.13%
08/10	2,313	2,320	2,282	2,307	+0.57%	9,800	-	+0.39%
08/07	2,262	2,310	2,262	2,294	+1.06%	7,500	-	-0.09%
08/06	2,261	2,281	2,261	2,270	+0.4%	6,000	-	-1.05%
08/05	2,261	2,281	2,260	2,261	-0.18%	9,100	-	-1.35%
08/04	2,277	2,285	2,265	2,265	-0.96%	9,700	-	-1.13%
08/03	2,290	2,309	2,275	2,287	-0.13%	14,900	-	-0.13%
07/31	2,330	2,330	2,290	2,290	-2.14%	16,100	-	+0.09%
07/30	2,352	2,356	2,327	2,340	-0.51%	12,700	-	+2.41%
07/29	2,334	2,357	2,326	2,352	+1.12%	15,300	-	+3.16%
07/28	（IR情報）15:30 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
07/28	2,316	2,330	2,310	2,326	+0.26%	10,100	-	+2.29%
07/27	2,301	2,331	2,301	2,320	+0.56%	4,300	-	+2.2%
07/24	2,303	2,333	2,301	2,307	-0.3%	9,400	-	+1.81%
07/23	2,317	2,319	2,301	2,314	-0.13%	5,400	-	+2.25%
07/22	2,292	2,325	2,286	2,317	+0.56%	6,800	-	+2.52%
07/21	2,327	2,333	2,303	2,304	-0.22%	5,200	-	+2.13%
07/17	2,293	2,339	2,293	2,309	+0.7%	11,500	-	+2.53%
07/16	2,300	2,319	2,293	2,293	+0.04%	8,300	-	+1.96%
07/15	2,309	2,309	2,282	2,292	+0.09%	4,300	-	+2.09%
07/14	2,310	2,324	2,290	2,290	-0.78%	15,600	-	+2.19%
07/13	2,308	2,329	2,308	2,308	0%	8,600	-	+3.22%
07/10	2,287	2,320	2,286	2,308	+0.92%	11,100	-	+3.5%
07/09	2,278	2,295	2,273	2,287	+0.4%	6,500	-	+2.83%
07/08	2,280	2,290	2,278	2,278	-0.13%	11,200	-	+2.75%
07/07	2,273	2,299	2,269	2,281	+1.33%	13,100	-	+3.12%
07/06	2,246	2,276	2,246	2,251	+0.27%	12,800	-	+2.04%
07/03	2,247	2,275	2,245	2,245	-0.09%	10,200	-	+1.95%
07/02	2,235	2,270	2,235	2,247	+1.17%	10,000	-	+2.14%
07/01	2,240	2,240	2,215	2,221	-0.76%	11,600	-	+1.05%
06/30	2,235	2,260	2,232	2,238	-0.4%	13,300	-	+1.91%
06/29	（IR情報）15:30 取締役会の実効性に関する評価結果の概要について
06/29	（IR情報）15:30 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
06/29	2,220	2,269	2,220	2,247	+0.9%	18,800	-	+2.42%
06/26	2,229	2,237	2,217	2,227	+0.72%	7,100	-	+1.6%
06/25	2,220	2,240	2,211	2,211	-0.41%	8,200	-	+0.91%
06/24	2,219	2,247	2,211	2,220	+0.05%	7,100	-	+1.37%
06/23	2,190	2,231	2,190	2,219	+0.36%	9,300	-	+1.37%
06/22	2,220	2,224	2,188	2,211	-0.9%	13,700	-	+1.05%
06/19	2,231	2,231	2,207	2,231	+0.09%	10,600	-	+1.97%
06/18	2,248	2,248	2,210	2,229	-0.09%	12,100	-	+1.83%
06/17	2,228	2,239	2,216	2,231	+0.54%	12,900	-	+1.87%
06/16	2,207	2,219	2,190	2,219	+0.36%	14,500	-	+1.32%
06/15	2,215	2,221	2,210	2,211	-0.36%	6,100	-	+0.96%
06/12	2,209	2,222	2,195	2,219	+0.45%	13,200	-	+1.28%
06/11	2,199	2,214	2,193	2,209	+0.73%	8,000	-	+0.78%
06/10	2,166	2,201	2,166	2,193	+1.29%	11,700	-	0%
06/09	2,151	2,187	2,151	2,165	+0.46%	14,100	-	-1.37%
06/08	2,151	2,170	2,144	2,155	+0.51%	10,500	-	-1.96%
06/05	2,140	2,170	2,140	2,144	+0.66%	8,200	-	-2.68%
06/04	2,137	2,151	2,130	2,130	-0.33%	10,500	-	-3.53%
06/03	2,125	2,143	2,115	2,137	+0.28%	12,400	-	-3.43%
06/02	2,177	2,177	2,131	2,131	-1.34%	23,600	-	-3.97%
06/01	2,202	2,202	2,160	2,160	-1.91%	25,000	-	-2.92%
05/29	（IR情報）17:30 2026年３月期決算説明会ログミーFinance書き起こし記事（Q&A含む）掲載のお知らせ
05/29	（IR情報）15:30 部長職の人事異動に関するお知らせ
05/29	2,200	2,216	2,184	2,202	+0.82%	11,300	-	-1.3%
05/28	2,201	2,201	2,182	2,184	-0.18%	12,300	-	-2.28%
05/27	2,180	2,203	2,180	2,188	+0.27%	11,300	-	-2.32%
05/26	2,181	2,193	2,180	2,182	-0.14%	11,300	-	-2.81%
05/25	2,201	2,211	2,181	2,185	-0.86%	15,500	-	-2.89%
05/22	2,209	2,218	2,190	2,204	+0.64%	8,800	-	-2.26%
05/21	2,191	2,203	2,190	2,190	-0.18%	12,700	-	-3.05%
05/20	2,208	2,215	2,194	2,194	-0.63%	13,400	-	-3.09%
05/19	2,200	2,213	2,192	2,208	+0.36%	10,600	-	-2.69%
05/18	2,262	2,280	2,194	2,200	-2.83%	28,700	-	-3.25%
05/15	（IR情報）15:30 公認会計士等の異動に関するお知らせ
05/15	（IR情報）15:30 2026年3月期通期業績予想と実績との差異に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,258	2,266	2,237	2,264	+1.16%	8,600	-	-0.66%
05/14	2,234	2,241	2,233	2,238	+0.18%	5,000	-	-1.93%
05/13	2,230	2,251	2,230	2,234	+0.27%	6,800	-	-2.27%
05/12	2,234	2,236	2,225	2,228	+0.04%	7,000	-	-2.66%
05/11	2,234	2,250	2,226	2,227	-0.71%	11,700	-	-2.84%

魚力（7596）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート