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	（IR情報）15:30 2026年8月期決算短信〔日本基準〕(非連結)
10/02	（IR情報）15:30 通期業績予想と実績値との差異に関するお知らせ
10/02	（IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ
10/02	366	366	364	364	-0.27%	1,000	-	-0.27%
10/01	364	368	364	365	0%	1,100	-	0%
09/30	364	365	364	365	+0.27%	300	-	0%
09/28	366	366	364	364	+0.28%	500	-	-0.55%
09/25	363	363	363	363	0%	1,800	-	-0.82%
09/24	363	365	363	363	-0.55%	300	-	-1.36%
09/18	364	365	364	365	+0.55%	1,900	-	-1.08%
09/17	367	368	363	363	-1.09%	1,100	-	-2.16%
09/16	360	367	360	367	0%	5,000	-	-1.61%
09/15	361	367	361	367	+1.66%	1,900	-	-1.87%
09/14	362	363	360	361	-0.55%	2,100	-	-3.99%
09/11	363	364	363	363	-0.55%	2,300	-	-3.71%
09/10	365	365	365	365	-0.27%	100	-	-3.69%
09/09	366	366	365	366	+0.27%	1,500	-	-3.68%
09/08	365	366	365	365	+0.27%	700	-	-4.45%
09/07	363	365	363	364	-1.36%	1,400	-	-4.96%
09/04	365	369	360	369	+1.1%	14,800	-	-3.91%
09/03	366	367	365	365	-0.27%	500	-	-5.19%
09/02	366	366	366	366	0%	300	-	-5.43%
09/01	364	366	364	366	+0.55%	1,300	-	-5.67%
08/31	366	366	363	364	-0.55%	4,800	-	-6.43%
08/28	363	366	363	366	+0.27%	5,200	-	-6.15%
08/27	367	372	363	365	+0.55%	9,500	-	-6.65%
08/26	367	369	361	363	-1.36%	12,300	-	-7.4%
08/25	375	375	362	368	-1.08%	22,000	-	-6.36%
08/24	372	376	372	372	+0.27%	4,900	-	-5.58%
08/21	371	377	371	371	0%	5,300	-	-6.08%
08/20	377	379	371	371	-1.07%	5,500	-	-6.31%
08/19	365	380	362	375	-6.72%	46,000	-	-5.54%
08/18	403	406	402	402	-0.5%	15,600	-	+1.26%
08/17	（IR情報）17:30 役員の異動及び事業執行体制に関するお知らせ
08/17	405	405	402	404	-0.49%	14,300	-	+1.76%
08/14	404	408	402	406	-0.25%	9,200	-	+2.53%
08/13	407	409	402	407	0%	6,400	-	+2.78%
08/12	404	407	401	407	+0.74%	14,600	-	+3.04%
08/10	403	404	402	404	+0.25%	6,900	-	+2.54%
08/07	403	403	402	403	+0.25%	6,200	-	+2.28%
08/06	400	402	400	402	+0.5%	4,400	-	+2.29%
08/05	402	402	400	400	+0.25%	2,300	-	+2.04%
08/04	399	400	399	399	+0.25%	1,500	-	+1.79%
08/03	399	400	397	398	+0.51%	3,700	-	+1.53%
07/31	397	399	396	396	-0.25%	5,500	-	+1.28%
07/30	395	398	395	397	+0.76%	8,200	-	+1.79%
07/29	395	395	393	394	+1.29%	1,600	-	+1.03%
07/28	390	394	389	389	-0.51%	3,300	-	0%
07/27	390	392	390	391	+0.26%	3,700	-	+0.51%
07/24	390	391	390	390	-0.26%	1,100	-	+0.26%
07/23	394	394	391	391	-0.51%	1,300	-	+0.51%
07/22	395	395	393	393	-0.51%	1,000	-	+1.29%
07/21	396	397	395	395	-0.25%	1,500	-	+1.8%
07/17	395	396	395	396	+0.25%	2,100	-	+2.06%
07/15	395	395	395	395	+0.51%	1,000	-	+2.07%
07/14	392	393	389	393	+0.77%	6,700	-	+1.55%
07/13	（IR情報）18:00 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ
07/13	395	395	390	390	-1.27%	2,900	-	+0.78%
07/10	390	395	388	395	+1.28%	2,500	-	+2.07%
07/09	393	393	386	390	+0.26%	3,300	-	+0.78%
07/08	392	393	389	389	-0.26%	1,800	-	+0.52%
07/07	393	393	390	390	0%	1,900	-	+0.78%
07/06	391	392	390	390	+0.78%	8,300	-	+0.78%
07/03	389	389	386	387	-0.26%	2,100	-	0%
07/02	386	389	386	388	-0.77%	1,800	-	+0.26%
07/01	388	391	386	391	+1.56%	1,400	-	+1.03%
06/30	387	389	382	385	-1.28%	4,500	-	-0.52%
06/29	383	390	383	390	+0.52%	2,200	-	+0.78%
06/26	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(非連結)
06/26	383	388	383	388	+1.57%	2,600	-	+0.26%
06/25	384	384	382	382	+0.79%	300	-	-1.29%
06/24	380	380	379	379	0%	300	-	-2.07%
06/23	387	387	379	379	-2.57%	3,000	-	-2.32%
06/22	378	389	378	389	+2.37%	2,300	-	+0.26%
06/19	388	389	380	380	0%	1,600	-	-2.06%
06/18	389	389	380	380	-2.31%	5,000	-	-2.31%
06/17	388	389	388	389	0%	300	-	0%
06/16	384	389	384	389	+0.78%	2,300	-	0%
06/15	386	386	386	386	-0.26%	100	-	-0.77%
06/12	393	395	387	387	+0.52%	1,100	-	-0.77%
06/11	386	386	385	385	-0.52%	2,000	-	-1.28%
06/10	386	392	386	387	-1.53%	1,600	-	-0.77%
06/09	394	395	386	393	-0.51%	6,500	-	+0.77%
06/08	395	395	395	395	+0.77%	3,300	-	+1.28%
06/05	389	392	387	392	+1.55%	1,000	-	+0.51%
06/04	392	392	386	386	-1.53%	1,200	-	-1.03%
06/03	393	393	392	392	-0.25%	1,100	-	+0.51%
06/02	382	393	382	393	+2.08%	1,000	-	+0.77%
06/01	393	395	381	385	-1.53%	4,200	-	-1.28%
05/29	393	393	391	391	-0.76%	300	-	+0.26%
05/28	389	394	389	394	+1.55%	2,000	-	+1.29%
05/27	395	395	388	388	0%	3,200	-	-0.26%
05/25	386	389	386	388	+0.52%	900	-	-0.26%
05/22	388	388	386	386	-0.26%	1,100	-	-0.77%
05/20	387	387	387	387	0%	100	-	-0.51%
05/19	390	390	387	387	-0.26%	1,600	-	-0.51%
05/18	391	391	388	388	-0.77%	600	-	-0.26%
05/15	388	391	388	391	+1.3%	700	-	+0.77%
05/14	394	394	386	386	-1.78%	1,600	-	-0.52%
05/13	391	393	391	393	+0.26%	200	-	+1.29%
05/12	387	393	387	392	-0.25%	700	-	+1.29%
05/11	387	393	386	393	+1.55%	700	-	+1.55%
05/08	384	387	384	387	-2.03%	3,300	-	+0.26%
05/07	395	395	395	395	0%	200	-	+2.33%
05/01	391	395	391	395	+1.02%	2,800	-	+2.6%
04/30	389	391	386	391	+0.26%	1,200	-	+1.82%

福島印刷（7870）のイベントチャート

2026/04/30～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート