日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,474	2,535	2,467	2,525	+2.98%	132,700	641億883万	+1.65%
04/24	2,452	2,490	2,446	2,452	0%	100,800	622億5538万	-1.8%
04/23	2,452	2,470	2,444	2,452	+1.32%	90,300	622億5538万	-2.47%
04/22	2,421	2,448	2,403	2,420	+0.62%	101,700	614億4291万	-4.39%
04/21	2,403	2,449	2,389	2,405	-0.62%	116,200	610億6207万	-5.5%
04/18	15:30 非上場の親会社等の決算に関するお知らせ
04/18	2,383	2,424	2,377	2,420	+1.89%	81,000	614億4291万	-5.39%
04/17	2,361	2,381	2,343	2,375	+0.55%	66,500	603億38万	-7.52%
04/16	2,400	2,415	2,346	2,362	-2.68%	130,700	599億7032万	-8.52%
04/15	2,426	2,446	2,406	2,427	+1.97%	127,000	616億2064万	-6.47%
04/14	2,348	2,392	2,327	2,380	+3.57%	131,000	604億2733万	-8.71%
04/11	2,219	2,306	2,161	2,298	-0.35%	199,400	583億4538万	-12.29%
04/10	2,347	2,347	2,275	2,306	+9.39%	190,400	585億4850万	-12.55%
04/09	2,118	2,129	2,064	2,108	-4.62%	315,300	535億2135万	-20.51%
04/08	2,169	2,250	2,159	2,210	+8.07%	289,900	561億1109万	-17.41%
04/07	2,050	2,122	2,020	2,045	-12.23%	436,400	519億2180万	-24.23%
04/04	2,415	2,443	2,271	2,330	-7.32%	431,300	591億5785万	-14.56%
04/03	2,525	2,557	2,489	2,514	-5.06%	402,100	638億2954万	-8.48%
04/02	2,651	2,675	2,641	2,648	+0.38%	158,700	672億3175万	-4.09%
04/01	2,702	2,707	2,638	2,638	-1.09%	223,400	669億7785万	-4.73%
03/31	2,715	2,721	2,655	2,667	-4.13%	241,500	677億1415万	-4.06%
03/28	2,835	2,848	2,770	2,782	-1.94%	161,400	706億3396万	-0.29%
03/27	2,824	2,838	2,802	2,837	-0.67%	101,200	720億3039万	+1.39%
03/26	2,835	2,858	2,826	2,856	+0.78%	110,100	725億1280万	+1.82%
03/25	2,821	2,840	2,809	2,834	+1.11%	108,500	719億5422万	+0.85%
03/24	2,851	2,853	2,803	2,803	-1.65%	171,300	711億6714万	-0.57%
03/21	2,910	2,919	2,850	2,850	-1.45%	197,800	723億6046万	+0.74%
03/19	2,871	2,919	2,862	2,892	+1.26%	224,200	734億2682万	+1.9%
03/18	2,860	2,902	2,826	2,856	+3.1%	406,500	725億1280万	+0.21%
03/17	2,781	2,784	2,756	2,770	+1.09%	120,600	703億2929万	-3.45%
03/14	2,700	2,755	2,700	2,740	+2.24%	126,200	695億6760万	-5.19%
03/13	2,730	2,740	2,680	2,680	-1.47%	144,500	680億4422万	-7.81%
03/12	2,672	2,734	2,668	2,720	+1.8%	176,500	690億5980万	-7.07%
03/11	2,684	2,686	2,640	2,672	-2.27%	277,600	678億4110万	-9.27%
03/10	2,700	2,754	2,675	2,734	+1%	217,500	694億1526万	-7.95%
03/07	2,683	2,707	2,663	2,707	-0.29%	127,900	687億2974万	-9.53%
03/06	2,707	2,743	2,700	2,715	+0.52%	195,100	689億3286万	-9.92%
03/05	2,680	2,722	2,678	2,701	-0.3%	222,900	685億7740万	-11.06%
03/04	2,740	2,746	2,680	2,709	-2.06%	241,600	687億8052万	-11.53%
03/03	2,773	2,791	2,735	2,766	+0.29%	171,000	702億2773万	-10.46%
02/28	2,799	2,816	2,742	2,758	-2.16%	238,300	700億2461万	-11.38%
02/27	2,856	2,860	2,810	2,819	-1.57%	198,800	715億7338万	-10.14%
02/26	2,842	2,872	2,830	2,864	+0.53%	163,700	727億1591万	-9.25%
02/25	2,850	2,872	2,820	2,849	-2.1%	191,500	723億3507万	-10.24%
02/21	2,900	2,922	2,879	2,910	-0.31%	168,800	738億8384万	-8.78%
02/20	2,986	2,986	2,903	2,919	-2.7%	207,200	741億1234万	-8.9%
02/19	3,000	3,040	3,000	3,000	0%	131,600	761億6890万	-6.77%
02/18	2,955	3,015	2,925	3,000	+0.3%	202,600	761億6890万	-7.12%
02/17	3,035	3,055	2,990	2,991	-1.93%	136,400	759億4040万	-7.86%
02/14	3,065	3,080	3,025	3,050	-0.49%	98,400	774億3838万	-6.58%
02/13	3,015	3,085	3,010	3,065	0%	231,000	778億1923万	-6.7%
02/12	3,130	3,155	3,065	3,065	-4.22%	312,200	778億1923万	-7.26%
02/10	3,255	3,300	3,195	3,200	-3.76%	252,700	812億4683万	-3.73%
02/07	15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/07	3,285	3,345	3,285	3,325	+1.22%	195,200	844億2053万	-0.48%
02/06	3,180	3,340	3,180	3,285	+3.46%	175,200	834億495万	-2%
02/05	3,190	3,225	3,175	3,175	-0.31%	89,900	806億1209万	-5.51%
02/04	3,215	3,260	3,175	3,185	+0.63%	137,500	808億6599万	-5.57%
02/03	3,250	3,255	3,160	3,165	-4.24%	170,200	803億5819万	-6.53%
01/31	3,310	3,350	3,290	3,305	+1.23%	92,100	839億1274万	-2.82%
01/30	3,255	3,275	3,215	3,265	-0.31%	273,000	828億9716万	-4.22%
01/29	3,280	3,305	3,255	3,275	+0.15%	93,100	831億5105万	-4.16%
01/28	3,305	3,310	3,250	3,270	-2.24%	84,900	830億2410万	-4.58%
01/27	3,390	3,400	3,345	3,345	-0.59%	73,000	849億2833万	-2.73%
01/24	3,325	3,395	3,305	3,365	+0.75%	70,000	854億3612万	-2.35%
01/23	3,360	3,360	3,315	3,340	-1.33%	77,000	848億138万	-3.24%
01/22	3,345	3,395	3,335	3,385	+2.42%	82,000	859億4391万	-2.17%
01/21	3,360	3,365	3,295	3,305	0%	59,100	839億1274万	-4.62%
01/20	3,255	3,325	3,255	3,305	+1.85%	74,700	839億1274万	-4.92%
01/17	3,230	3,255	3,220	3,245	-0.61%	67,500	823億8936万	-6.91%
01/16	3,280	3,290	3,245	3,265	0%	99,400	828億9716万	-6.5%
01/15	3,315	3,335	3,245	3,265	-1.51%	105,200	828億9716万	-6.77%
01/14	3,350	3,360	3,290	3,315	-2.36%	121,200	841億6664万	-5.58%
01/10	3,420	3,435	3,380	3,395	-2.02%	72,200	861億9781万	-3.5%
01/09	3,540	3,555	3,460	3,465	-2.67%	87,500	879億7508万	-1.56%
01/08	3,535	3,610	3,520	3,560	+0.14%	78,000	903億8710万	+1.17%
01/07	3,580	3,595	3,530	3,555	+0.28%	86,200	902億6015万	+1.14%
01/06	3,650	3,650	3,525	3,545	-2.21%	118,700	900億625万	+0.97%
2024
12/30	3,630	3,640	3,595	3,625	+0.97%	103,600	920億3743万	+3.28%
12/27	3,525	3,600	3,510	3,590	+2.57%	76,900	911億4879万	+2.4%
12/26	3,455	3,515	3,450	3,500	0%	91,400	888億6372万	-0.09%
12/25	3,515	3,530	3,460	3,500	+0.29%	67,700	888億6372万	-0.09%
12/24	3,545	3,545	3,470	3,490	-1.55%	56,600	886億982万	-0.37%
12/23	3,525	3,560	3,495	3,545	+1%	70,100	900億625万	+1.14%
12/20	3,485	3,600	3,485	3,510	+1.01%	90,500	891億1762万	+0.2%
12/19	3,480	3,515	3,435	3,475	-1.28%	95,500	882億2898万	-0.83%
12/18	3,570	3,600	3,520	3,520	-1.4%	64,900	893億7151万	+0.37%
12/17	3,510	3,590	3,505	3,570	+1.71%	97,800	906億4100万	+1.8%
12/16	3,560	3,560	3,510	3,510	-0.14%	72,400	891億1762万	+0.06%
12/13	3,510	3,605	3,510	3,515	-0.85%	80,800	892億4457万	+0.11%
12/12	3,555	3,620	3,530	3,545	+1.29%	101,300	900億625万	+0.68%
12/11	3,550	3,550	3,480	3,500	-2.37%	94,900	888億6372万	-1.16%
12/10	3,565	3,620	3,510	3,585	+0.99%	117,700	910億2184万	+0.62%
12/09	3,445	3,565	3,400	3,550	+3.95%	123,300	901億3320万	-0.78%
12/06	3,485	3,485	3,385	3,415	-2.29%	106,800	867億560万	-4.87%
12/05	3,520	3,520	3,470	3,495	-0.14%	80,100	887億3677万	-3.29%
12/04	3,510	3,540	3,415	3,500	+0.29%	93,300	888億6372万	-3.69%
12/03	3,460	3,520	3,440	3,490	+1.6%	93,700	886億982万	-4.44%
12/02	3,475	3,475	3,420	3,435	-0.29%	64,600	872億1339万	-6.38%
11/29	15:30 その他の関係会社の異動(予定)に関するお知らせ
11/29	3,465	3,495	3,425	3,445	-0.72%	56,400	874億6729万	-6.51%
11/28	3,440	3,490	3,400	3,470	+0.29%	72,600	881億203万	-6.27%
11/27	3,500	3,525	3,435	3,460	-1.56%	110,900	878億4814万	-6.96%

7826 フルヤ金属

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート