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
03/06	2,300	2,308	2,291	2,307	-0.13%	8,800	337億2834万	-0.82%
03/05	2,306	2,329	2,300	2,310	+1.27%	8,200	337億7220万	-0.69%
03/04	2,302	2,302	2,280	2,281	-1.13%	30,300	333億4822万	-1.93%
03/03	2,333	2,333	2,307	2,307	-1.11%	21,300	337億2834万	-0.94%
03/02	2,338	2,346	2,329	2,333	-0.21%	8,100	341億846万	+0.09%
02/27	2,322	2,345	2,322	2,338	+0.6%	12,900	341億8156万	+0.26%
02/26	2,326	2,333	2,323	2,324	-0.26%	11,800	339億7688万	-0.39%
02/25	2,335	2,346	2,330	2,330	-0.21%	9,900	340億6460万	-0.21%
02/24	2,338	2,340	2,326	2,335	+0.39%	7,800	341億3770万	-0.09%
02/20	2,340	2,340	2,323	2,326	-0.6%	14,100	340億612万	-0.56%
02/19	2,345	2,345	2,333	2,340	0%	9,700	342億1080万	-0.04%
02/18	2,336	2,348	2,336	2,340	+0.21%	6,200	342億1080万	-0.13%
02/17	2,337	2,345	2,335	2,335	-0.13%	9,200	341億3770万	-0.38%
02/16	2,355	2,358	2,338	2,338	-0.13%	11,100	341億8156万	-0.3%
02/13	15:35 機構改革並びに人事異動に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,350	2,353	2,337	2,341	-0.04%	9,800	342億2542万	-0.17%
02/12	2,338	2,350	2,336	2,342	+0.13%	11,600	342億4004万	-0.17%
02/10	2,334	2,348	2,332	2,339	+0.47%	9,300	341億9618万	-0.34%
02/09	2,344	2,344	2,323	2,328	+0.13%	8,800	340億3536万	-0.81%
02/06	2,332	2,333	2,322	2,325	-0.3%	10,500	339億9150万	-0.98%
02/05	2,336	2,350	2,325	2,332	+0.26%	8,100	340億9384万	-0.77%
02/04	2,323	2,336	2,323	2,326	+0.04%	6,400	340億612万	-1.06%
02/03	2,324	2,328	2,320	2,325	+0.04%	8,200	339億9150万	-1.15%
02/02	2,336	2,336	2,320	2,324	+0.26%	11,600	339億7688万	-1.19%
01/30	15:30 機構改革並びに執行役員の異動、その他の人事異動に関するお知らせ
01/30	2,302	2,318	2,302	2,318	+0.7%	10,000	338億8916万	-1.49%
01/29	2,302	2,311	2,291	2,302	+0.04%	18,800	336億5524万	-2.21%
01/28	2,335	2,335	2,301	2,301	-1.24%	17,200	336億4062万	-2.38%
01/27	2,341	2,349	2,330	2,330	-0.47%	16,200	340億6460万	-1.27%
01/26	2,359	2,359	2,340	2,341	-0.59%	16,600	342億2542万	-0.85%
01/23	2,360	2,369	2,354	2,355	-0.21%	9,700	344億3010万	-0.3%
01/22	2,374	2,376	2,357	2,360	+0.17%	5,400	345億320万	-0.13%
01/21	2,376	2,376	2,356	2,356	-0.88%	8,400	344億4472万	-0.3%
01/20	2,383	2,389	2,369	2,377	-0.25%	11,600	347億5174万	+0.59%
01/19	2,382	2,395	2,382	2,383	-0.17%	6,900	348億3946万	+0.89%
01/16	2,394	2,394	2,382	2,387	-0.13%	6,800	348億9794万	+1.06%
01/15	2,373	2,394	2,373	2,390	+0.25%	8,500	349億4180万	+1.27%
01/14	2,351	2,385	2,351	2,384	+0.97%	10,100	348億5408万	+1.1%
01/13	2,372	2,372	2,348	2,361	+0.08%	12,500	345億1782万	+0.17%
01/09	2,350	2,366	2,350	2,359	+0.38%	8,600	344億8858万	+0.13%
01/08	2,360	2,360	2,350	2,350	-0.42%	8,000	343億5700万	-0.25%
01/07	2,357	2,370	2,341	2,360	+0.13%	10,600	345億320万	+0.17%
01/06	2,343	2,361	2,343	2,357	+0.51%	7,700	344億5934万	+0.04%
01/05	2,350	2,377	2,340	2,345	-0.34%	12,200	342億8390万	-0.47%
2025
12/30	2,354	2,361	2,350	2,353	-0.38%	6,800	344億86万	-0.17%
12/29	2,345	2,363	2,342	2,362	-0.04%	12,100	345億3244万	+0.21%
12/26	2,348	2,363	2,341	2,363	+0.64%	11,600	345億4706万	+0.21%
12/25	2,342	2,354	2,339	2,348	+0.3%	8,600	343億2776万	-0.38%
12/24	2,349	2,355	2,341	2,341	-0.04%	10,400	342億2542万	-0.64%
12/23	2,342	2,350	2,342	2,342	-0.04%	12,500	342億4004万	-0.59%
12/22	2,365	2,365	2,343	2,343	-1.14%	19,100	342億5466万	-0.59%
12/19	2,384	2,384	2,370	2,370	-0.25%	5,000	346億4940万	+0.51%
12/18	2,369	2,385	2,360	2,376	+0.55%	11,900	347億3712万	+0.76%
12/17	2,382	2,382	2,361	2,363	-0.17%	6,800	345億4706万	+0.21%
12/16	2,375	2,387	2,367	2,367	-0.34%	11,300	346億554万	+0.38%
12/15	2,381	2,384	2,370	2,375	+0.64%	9,500	347億2250万	+0.76%
12/12	2,363	2,377	2,356	2,360	+0.3%	12,200	345億320万	+0.17%
12/11	2,385	2,385	2,350	2,353	-0.68%	12,500	344億86万	-0.04%
12/10	17:50 Country Hill International LLCとの業務提携契約締結および単一資産ファンドへの出資のお知らせ
12/10	2,366	2,380	2,366	2,369	+0.21%	10,500	346億3478万	+0.72%
12/09	2,349	2,364	2,341	2,364	+1.03%	9,300	345億6168万	+0.6%
12/08	2,343	2,355	2,340	2,340	-0.04%	10,800	342億1080万	-0.3%
12/05	2,355	2,355	2,341	2,341	-0.43%	6,200	342億2542万	-0.17%
12/04	2,346	2,360	2,346	2,351	+0.13%	7,700	343億7162万	+0.34%
12/03	2,350	2,358	2,348	2,348	-0.38%	8,300	343億2776万	+0.26%
12/02	2,351	2,358	2,346	2,357	+0.26%	7,000	344億5934万	+0.6%
12/01	2,357	2,367	2,350	2,351	-0.25%	9,300	343億7162万	+0.38%
11/28	2,355	2,365	2,355	2,357	-0.13%	7,700	344億5934万	+0.64%
11/27	2,360	2,373	2,355	2,360	-0.21%	6,300	345億320万	+0.77%
11/26	2,371	2,375	2,356	2,365	-0.25%	10,000	345億7630万	+1.03%
11/25	2,360	2,378	2,345	2,371	-0.17%	9,400	346億6402万	+1.32%
11/21	2,333	2,376	2,333	2,375	+1.54%	10,200	347億2250万	+1.54%
11/20	2,335	2,352	2,334	2,339	+0.21%	9,200	341億9618万	+0.13%
11/19	2,339	2,359	2,333	2,334	-0.21%	8,900	341億2308万	-0.09%
11/18	2,346	2,360	2,337	2,339	-0.3%	7,400	341億9618万	+0.17%
11/17	2,356	2,356	2,328	2,346	-1.18%	15,400	342億9852万	+0.51%
11/14	15:30 通期業績予想の修正に関するお知らせ
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,380	2,391	2,370	2,374	-0.38%	9,400	347億788万	+1.71%
11/13	2,372	2,390	2,372	2,383	+0.46%	4,400	348億3946万	+2.1%
11/12	2,354	2,394	2,354	2,372	+0.72%	16,300	346億7864万	+1.63%
11/11	2,335	2,355	2,333	2,355	+0.08%	7,400	344億3010万	+0.86%
11/10	2,337	2,355	2,326	2,353	+0.68%	8,400	344億86万	+0.77%
11/07	2,311	2,350	2,311	2,337	+1.13%	9,300	341億6694万	+0.04%
11/06	2,307	2,330	2,302	2,311	+0.17%	6,900	337億8682万	-1.15%
11/05	2,330	2,330	2,307	2,307	-0.52%	10,000	337億2834万	-1.54%
11/04	2,297	2,331	2,286	2,319	+0.96%	12,300	339億378万	-1.28%
10/31	2,282	2,307	2,282	2,297	+0.66%	11,600	335億8214万	-2.59%
10/30	2,282	2,295	2,280	2,282	-0.35%	18,500	333億6284万	-3.63%
10/29	2,346	2,346	2,286	2,290	-1.76%	24,200	334億7980万	-3.74%
10/28	2,346	2,350	2,321	2,331	-1.35%	13,600	340億7922万	-2.47%
10/27	2,343	2,365	2,343	2,363	+0.98%	8,100	345億4706万	-1.54%
10/24	2,351	2,357	2,340	2,340	-0.59%	8,200	342億1080万	-2.82%
10/23	2,353	2,368	2,350	2,354	-0.21%	6,700	344億1548万	-2.61%
10/22	2,345	2,360	2,345	2,359	+0.81%	6,500	344億8858万	-2.8%
10/21	2,337	2,343	2,335	2,340	+0.09%	9,700	342億1080万	-3.94%
10/20	2,340	2,352	2,329	2,338	+0.39%	12,200	341億8156万	-4.42%
10/17	2,314	2,329	2,308	2,329	+0.74%	10,900	340億4998万	-5.17%
10/16	2,321	2,331	2,308	2,312	-0.56%	10,800	338億144万	-6.28%
10/15	2,330	2,345	2,321	2,325	+0.26%	14,900	339億9150万	-6.21%
10/14	2,315	2,331	2,300	2,319	-0.26%	20,500	339億378万	-6.9%
10/10	2,332	2,338	2,314	2,325	-0.64%	19,500	339億9150万	-7.11%
10/09	2,370	2,372	2,336	2,340	-1.35%	30,100	342億1080万	-6.92%
10/08	2,380	2,391	2,372	2,372	-0.34%	12,200	346億7864万	-5.98%
10/07	2,386	2,387	2,365	2,380	-0.5%	15,300	347億9560万	-5.93%

7596 魚力

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート