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
10/06	11,660	12,010	11,560	11,880	+1.45%	239,000	-	+10.87%
10/05	12,140	12,170	11,630	11,710	-1.1%	350,200	-	+10.42%
10/02	11,960	12,380	11,760	11,840	+0.17%	451,000	-	+12.83%
10/01	11,680	12,000	11,240	11,820	+2.6%	490,300	-	+13.92%
09/30	11,510	11,660	11,370	11,520	+4.63%	307,900	-	+12.53%
09/29	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
09/29	15:30 支配株主等に関する事項について
09/29	11,240	11,300	10,920	11,010	-2.91%	351,800	-	+8.99%
09/28	11,840	11,840	11,270	11,340	-3.08%	411,500	-	+13.49%
09/25	10,910	11,880	10,850	11,700	+9.35%	762,400	-	+18.66%
09/24	11,000	11,090	10,640	10,700	-1.56%	592,800	-	+9.89%
09/18	10,150	10,900	10,120	10,870	+9.36%	708,700	-	+12.34%
09/17	10,770	10,870	9,880	9,940	-6.75%	434,100	-	+3.75%
09/16	10,190	10,660	10,080	10,660	+3%	370,900	-	+11.89%
09/15	10,120	10,420	9,880	10,350	+1.57%	319,600	-	+9.54%
09/14	10,080	10,450	9,830	10,190	-1.36%	554,300	-	+8.67%
09/11	10,560	10,750	10,250	10,330	-7.27%	613,100	-	+11.24%
09/10	11,310	11,420	10,690	11,140	-0.98%	660,900	-	+21.75%
09/09	10,680	11,390	10,590	11,250	+7.86%	950,200	-	+25.06%
09/08	10,580	10,920	10,300	10,430	-3.78%	911,200	-	+18.31%
09/07	10,550	10,940	10,350	10,840	+3.93%	528,400	-	+25.17%
09/04	10,490	10,860	10,260	10,430	+0.68%	707,700	-	+22.81%
09/03	9,890	10,500	9,670	10,360	+7.14%	1,143,300	-	+24.64%
09/02	9,500	10,060	9,470	9,670	-1.43%	837,500	-	+18.94%
09/01	9,010	9,890	8,990	9,810	+7.68%	653,800	-	+22.78%
08/31	8,680	9,180	8,650	9,110	+1.56%	306,100	-	+15.81%
08/28	9,170	9,260	8,920	8,970	-1.86%	248,800	-	+15.44%
08/27	9,200	9,310	8,850	9,140	+2.47%	291,900	-	+18.86%
08/26	8,770	9,060	8,690	8,920	+0.22%	361,200	-	+17.35%
08/25	8,340	8,950	8,340	8,900	+6.59%	552,400	-	+18.38%
08/24	8,070	8,550	8,020	8,350	+2.58%	315,100	-	+12.5%
08/21	7,970	8,200	7,930	8,140	-1.57%	238,700	-	+10.49%
08/20	8,170	8,390	8,030	8,270	+3.12%	300,800	-	+12.79%
08/19	8,260	8,370	8,010	8,020	-7.18%	384,000	-	+10.06%
08/18	9,120	9,340	8,640	8,640	-5.68%	386,800	-	+19.14%
08/17	8,600	9,230	8,530	9,160	+7.64%	470,000	-	+27.19%
08/14	8,680	8,760	8,420	8,510	-0.93%	339,000	-	+19.69%
08/13	8,700	8,740	8,390	8,590	-1.26%	479,300	-	+21.88%
08/12	8,300	8,940	8,200	8,700	+1.64%	818,800	-	+24.43%
08/10	8,190	8,920	8,190	8,560	+8.08%	1,168,200	-	+23.22%
08/07	7,380	7,920	7,360	7,920	+14.45%	1,244,800	-	+14.58%
08/06	15:30 投資単位の引下げに関する考え方及び方針等について
08/06	15:30 中期経営計画の見直しに関するお知らせ
08/06	15:30 剰余金の配当(増配)に関するお知らせ
08/06	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/06	7,040	7,170	6,860	6,920	-5.21%	566,600	-	+0.29%
08/05	7,040	7,310	6,910	7,300	+8.31%	467,100	-	+5.19%
08/04	6,530	6,830	6,530	6,740	+3.22%	348,800	-	-3.33%
08/03	6,470	6,610	6,330	6,530	-1.95%	423,100	-	-7.15%
07/31	6,500	6,810	6,200	6,660	+12.88%	607,600	-	-6.38%
07/30	5,910	6,140	5,700	5,900	+1.2%	507,900	-	-18.14%
07/29	6,110	6,220	5,660	5,830	-5.2%	754,800	-	-20.49%
07/28	6,450	6,450	6,080	6,150	-8.62%	499,800	-	-17.7%
07/27	6,700	6,760	6,460	6,730	+0.6%	361,500	-	-11.55%
07/24	6,870	6,940	6,560	6,690	-4.02%	291,800	-	-13.16%
07/23	7,020	7,080	6,890	6,970	+0.72%	213,700	-	-10.8%
07/22	7,050	7,250	6,880	6,920	+1.02%	327,800	-	-12.44%
07/21	6,580	6,900	6,390	6,850	+5.38%	371,300	-	-14.21%
07/17	6,690	6,700	6,250	6,500	-6.88%	544,600	-	-19.45%
07/16	7,130	7,220	6,860	6,980	-3.99%	340,000	-	-14.51%
07/15	7,170	7,330	7,050	7,270	+1.96%	225,500	-	-11.48%
07/14	7,020	7,200	6,840	7,130	-0.28%	335,600	-	-13.51%
07/13	7,320	7,520	7,040	7,150	-3.25%	379,500	-	-13.79%
07/10	7,070	7,520	7,040	7,390	+7.57%	473,000	-	-11.41%
07/09	7,040	7,100	6,770	6,870	-1.01%	403,500	-	-18.2%
07/08	7,100	7,310	6,920	6,940	-3.74%	451,400	-	-18.19%
07/07	7,560	7,650	7,150	7,210	-4.63%	406,900	-	-15.89%
07/06	7,720	7,800	7,470	7,560	-1.69%	378,000	-	-12.61%
07/03	7,380	7,720	7,280	7,690	+0.92%	469,700	-	-11.92%
07/02	7,700	7,770	7,470	7,620	-3.91%	555,100	-	-13.15%
07/01	8,250	8,320	7,700	7,930	-2.1%	547,800	-	-10.01%
06/30	8,340	8,350	8,060	8,100	-1.94%	404,800	-	-8.48%
06/29	8,410	8,430	7,930	8,260	-3.39%	444,800	-	-7.16%
06/26	8,780	8,910	8,360	8,550	-4.79%	410,700	-	-4.55%
06/25	9,340	9,420	8,860	8,980	-0.66%	320,600	-	-0.44%
06/24	9,200	9,730	8,890	9,040	-3.32%	377,100	-	+0.02%
06/23	9,780	9,920	9,350	9,350	-2.09%	545,000	-	+3.25%
06/22	9,200	9,720	9,200	9,550	+5.06%	384,800	-	+5.04%
06/19	9,590	9,670	9,080	9,090	-3.71%	385,200	-	-0.54%
06/18	9,250	9,680	9,170	9,440	+2.61%	388,500	-	+2.84%
06/17	8,750	9,340	8,710	9,200	+2.45%	271,800	-	-0.28%
06/16	9,090	9,200	8,760	8,980	+0.11%	476,300	-	-2.65%
06/15	9,300	9,300	8,970	8,970	+1.01%	385,600	-	-2.52%
06/12	8,450	9,000	8,410	8,880	+8.69%	687,000	-	-3.31%
06/11	7,720	8,210	7,640	8,170	+1.36%	402,600	-	-10.9%
06/10	8,080	8,300	7,920	8,060	-3.59%	491,500	-	-12.04%
06/09	8,350	8,460	8,030	8,360	+0.12%	518,400	-	-8.43%
06/08	8,230	8,580	8,030	8,350	-5.33%	607,700	-	-8.14%
06/05	8,820	8,990	8,430	8,820	-1.67%	419,500	-	-2.57%
06/04	9,600	9,740	8,890	8,970	-2.18%	512,700	-	-0.23%
06/03	9,290	9,360	8,740	9,170	-0.22%	587,800	-	+2.7%
06/02	9,400	9,570	8,730	9,190	-3.77%	1,007,300	-	+3.81%
06/01	8,870	9,620	8,820	9,550	+8.89%	776,000	-	+8.79%
05/29	8,730	8,810	8,530	8,770	+2.21%	1,321,300	-	+0.9%
05/28	8,650	8,830	8,260	8,580	-3.6%	767,100	-	-0.59%
05/27	9,400	9,530	8,690	8,900	-3.78%	743,100	-	+3.66%
05/26	9,640	9,650	9,110	9,250	-5.52%	532,600	-	+8.43%
05/25	10,300	10,360	9,760	9,790	-2.88%	485,100	-	+15.71%
05/22	9,690	10,380	9,690	10,080	+6.89%	563,500	-	+20.39%
05/21	9,790	9,850	9,260	9,430	-0.63%	703,600	-	+14.19%
05/20	9,800	10,030	9,290	9,490	-7.41%	850,200	-	+16.28%
05/19	10,680	10,690	9,860	10,250	-4.56%	1,035,100	-	+27.27%
05/18	10,090	10,940	9,590	10,740	+6.55%	1,170,900	-	+35.61%
05/15	10,890	11,010	9,400	10,080	-5.17%	2,329,600	-	+30.27%
05/14	10,630	10,630	10,630	10,630	+16.43%	119,700	-	+40.11%
05/13	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	15:30 業績予想及び配当予想の修正に関するお知らせ
05/13	8,340	9,180	8,340	9,130	+8.3%	744,500	-	+23.26%

フルヤ金属（7826）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート