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
05/13	2,347	2,359	2,336	2,342	+1.08%	213,400	1980億5924万	-1.39%
05/12	2,345	2,345	2,306	2,317	-0.04%	258,100	1959億4503万	-2.44%
05/11	2,367	2,375	2,306	2,318	-2.07%	227,100	1960億2960万	-2.48%
05/11	（空売り報告）Barclays Capital Securities Ltd 153,492株（0.18%）-0.32%義務消失
05/08	2,355	2,383	2,338	2,367	+0.64%	268,400	2001億7345万	-0.5%
05/07	2,370	2,376	2,344	2,352	-0.59%	362,100	1989億493万	-1.05%
05/07	（空売り報告）Barclays Capital Securities Ltd 424,492株（0.5%）再IN
05/01	2,301	2,370	2,243	2,366	+3.09%	520,100	2000億8889万	-0.59%
05/01	（空売り報告）Barclays Capital Securities Ltd 420,192株（0.49%）-0.02%義務消失
04/30	（IR情報）15:00 固定資産の取得(新工場・新配送センター建設)に関するお知らせ
04/30	（IR情報）15:00 配当予想の修正(増配)に関するお知らせ
04/30	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
04/30	（IR情報）15:00 価格改定のお知らせ
04/30	（IR情報）15:00 連結子会社の代表取締役の異動に関するお知らせ
04/30	（IR情報）15:00 役員人事に関するお知らせ
04/30	2,350	2,394	2,278	2,295	-3.33%	594,700	1940億8453万	-3.69%
04/28	2,336	2,374	2,323	2,374	+3.04%	342,400	2007億6543万	-0.59%
04/27	（IR情報）16:30 連結子会社からの配当金受領に関するお知らせ
04/27	2,351	2,356	2,301	2,304	-2.37%	389,200	1948億4564万	-3.56%
04/24	2,371	2,393	2,352	2,360	-0.63%	228,300	1995億8148万	-1.21%
04/24	（空売り報告）Barclays Capital Securities Ltd 438,893株（0.51%）新規
04/23	2,388	2,395	2,352	2,375	-1.21%	238,300	2008億5000万	-0.54%
04/22	2,425	2,430	2,391	2,404	-0.83%	221,300	2033億249万	+0.54%
04/21	2,440	2,465	2,409	2,424	+1.04%	248,400	2049億9385万	+1.38%
04/20	2,430	2,433	2,399	2,399	-0.12%	205,400	2028億7964万	+0.42%
04/17	2,400	2,417	2,388	2,402	-0.21%	261,000	2031億3335万	+0.59%
04/16	2,416	2,428	2,403	2,407	+0.54%	168,900	2035億5619万	+0.88%
04/15	2,381	2,414	2,381	2,394	+0.55%	258,000	2024億5680万	+0.34%
04/14	2,410	2,431	2,377	2,381	-0.67%	193,100	2013億5741万	-0.29%
04/13	2,404	2,427	2,393	2,397	-0.95%	201,400	2027億1051万	+0.33%
04/10	2,435	2,462	2,413	2,420	-1.63%	283,500	2046億5558万	+1%
04/09	2,488	2,514	2,444	2,460	-0.57%	445,600	2080億3832万	+2.41%
04/08	2,407	2,484	2,391	2,474	+4.96%	562,800	2092億2228万	+2.83%
04/07	2,349	2,365	2,332	2,357	+1.07%	284,800	1993億2777万	-2.36%
04/06	2,345	2,363	2,332	2,332	-0.55%	305,900	1972億1356万	-4.07%
04/03	2,352	2,369	2,344	2,345	-0.3%	188,000	1983億1295万	-4.32%
04/02	2,378	2,399	2,339	2,352	-1.09%	247,600	1989億493万	-4.7%
04/01	2,377	2,380	2,350	2,378	+1.02%	218,000	2011億371万	-4.34%
03/31	2,340	2,364	2,323	2,354	+1.16%	299,000	1990億7407万	-5.99%
03/30	2,341	2,350	2,310	2,327	-3.92%	420,700	1967億9072万	-7.66%
03/27	（IR情報）15:00 執行役員人事に関するお知らせ
03/27	2,416	2,423	2,387	2,422	-0.29%	361,500	2048億2472万	-4.68%
03/26	2,440	2,440	2,395	2,429	+0.04%	325,600	2054億1670万	-5.01%
03/25	2,439	2,442	2,417	2,428	+1.42%	230,700	2053億3213万	-5.56%
03/24	2,363	2,394	2,358	2,394	+3.15%	282,400	2024億5680万	-7.35%
03/23	2,311	2,322	2,288	2,321	-0.6%	398,200	1962億8331万	-10.73%
03/19	2,394	2,395	2,332	2,335	-4.42%	874,600	1974億6727万	-10.84%
03/18	2,407	2,443	2,395	2,443	+1.96%	200,300	2066億65万	-7.36%
03/17	2,382	2,415	2,382	2,396	+0.67%	242,000	2026億2594万	-9.58%
03/16	2,367	2,404	2,360	2,380	+0.42%	257,900	2012億7284万	-10.63%
03/13	2,332	2,384	2,327	2,370	+1.07%	314,500	2004億2716万	-11.43%
03/12	2,405	2,406	2,336	2,345	-2.94%	460,100	1983億1295万	-12.73%
03/11	2,424	2,438	2,416	2,416	-0.66%	367,500	2043億1731万	-10.45%
03/10	2,443	2,462	2,424	2,432	+0.37%	381,600	2056億7040万	-10.16%
03/09	2,417	2,461	2,403	2,423	-5.61%	630,300	2049億929万	-10.76%
03/06	2,543	2,581	2,523	2,567	-0.16%	223,400	2170億8714万	-5.76%
03/05	2,598	2,614	2,561	2,571	+0.08%	276,200	2174億2541万	-5.76%
03/04	2,578	2,585	2,540	2,569	-3.35%	391,000	2172億5628万	-6.07%
03/03	2,750	2,757	2,658	2,658	-4.56%	298,200	2247億8287万	-3.06%
03/02	2,773	2,792	2,745	2,785	-1.35%	369,400	2355億2306万	+1.42%
02/27	2,825	2,830	2,792	2,823	+1.22%	142,200	2387億3666万	+2.88%
02/26	2,790	2,816	2,780	2,789	-0.04%	113,700	2358億6133万	+1.83%
02/25	2,835	2,835	2,772	2,790	-1.2%	164,500	2359億4590万	+1.86%
02/24	2,796	2,828	2,780	2,824	+1.8%	111,600	2388億2122万	+3.29%
02/20	2,801	2,815	2,758	2,774	-2.29%	137,100	2345億9280万	+1.8%
02/19	2,839	2,855	2,814	2,839	+0.6%	125,700	2400億8975万	+4.45%
02/18	2,801	2,834	2,795	2,822	+1.62%	173,100	2386億5209万	+4.17%
02/17	2,763	2,780	2,749	2,777	+0.51%	129,600	2348億4651万	+2.81%
02/16	2,795	2,795	2,744	2,763	-1.11%	132,500	2336億6255万	+2.52%
02/13	2,800	2,821	2,781	2,794	-0.04%	179,600	2362億8417万	+3.9%
02/12	2,774	2,816	2,772	2,795	+0.29%	198,800	2363億6874万	+4.17%
02/10	2,738	2,806	2,738	2,787	+1.16%	169,300	2356億9219万	+4.11%
02/09	2,749	2,772	2,730	2,755	+0.58%	299,800	2329億8600万	+3.18%
02/06	2,743	2,762	2,713	2,739	+1.71%	207,600	2316億3291万	+2.78%
02/05	2,693	2,734	2,677	2,693	+1.62%	212,200	2277億4276万	+1.2%
02/04	2,622	2,663	2,604	2,650	+1.11%	201,700	2241億632万	-0.38%
02/03	2,589	2,624	2,574	2,621	-0.3%	272,200	2216億5383万	-1.43%
02/02	2,633	2,652	2,602	2,629	-0.3%	252,500	2223億3038万	-1.13%
01/30	2,645	2,730	2,613	2,637	-0.42%	357,800	2230億693万	-0.83%
01/29	（IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	2,655	2,705	2,604	2,648	-1.08%	377,500	2239億3718万	-0.34%
01/28	2,710	2,719	2,677	2,677	-1.76%	145,000	2263億8967万	+0.79%
01/27	2,751	2,751	2,707	2,725	-0.98%	133,600	2304億4895万	+2.68%
01/26	2,760	2,763	2,726	2,752	-0.15%	143,400	2327億3230万	+3.89%
01/23	2,746	2,763	2,739	2,756	+0.22%	106,900	2330億7057万	+4.31%
01/22	2,736	2,829	2,720	2,750	+1.89%	320,100	2325億6316万	+4.25%
01/21	2,750	2,761	2,679	2,699	-3.09%	332,100	2282億5017万	+2.55%
01/20	2,707	2,793	2,687	2,785	+4.54%	432,000	2355億2306万	+5.97%
01/19	2,650	2,703	2,637	2,664	+2.26%	324,900	2252億9028万	+1.64%
01/16	2,593	2,605	2,574	2,605	+0.58%	161,400	2203億74万	-0.53%
01/15	2,586	2,600	2,572	2,590	-0.46%	276,000	2190億3221万	-1.11%
01/14	2,635	2,646	2,592	2,602	-1.25%	140,800	2200億4703万	-0.76%
01/13	2,654	2,655	2,624	2,635	+0.11%	210,100	2228億3779万	+0.34%
01/09	2,643	2,659	2,618	2,632	+0.57%	176,300	2225億8409万	+0.11%
01/08	2,626	2,634	2,602	2,617	-0.65%	122,000	2213億1556万	-0.57%
01/07	2,629	2,641	2,615	2,634	-0.42%	98,700	2227億5322万	-0.04%
01/06	2,623	2,645	2,616	2,645	+0.99%	137,200	2236億8348万	+0.27%
01/05	2,615	2,630	2,599	2,619	-0.42%	96,800	2214億8470万	-0.8%
2025
12/30	2,650	2,650	2,618	2,630	-0.42%	100,800	2224億1495万	-0.49%
12/29	2,657	2,657	2,628	2,641	-0.45%	109,600	2233億4520万	-0.11%
12/26	2,660	2,670	2,640	2,653	+0.53%	110,800	2243億6002万	+0.34%
12/25	2,614	2,640	2,608	2,639	+1.03%	77,400	2231億7607万	-0.08%
12/24	2,619	2,626	2,604	2,612	-0.19%	87,600	2208億9272万	-0.99%
12/23	2,600	2,624	2,598	2,617	+0.65%	72,200	2213億1556万	-0.76%
12/22	2,623	2,627	2,583	2,600	-0.57%	111,300	2198億7790万	-1.4%
12/19	2,624	2,638	2,605	2,615	-1.06%	185,700	2211億4642万	-0.91%
12/18	2,607	2,645	2,592	2,643	+2.24%	135,300	2235億1434万	+0.15%
12/17	2,599	2,599	2,578	2,585	-0.08%	102,000	2186億937万	-2.01%
12/16	2,644	2,645	2,582	2,587	-2.16%	185,600	2187億7851万	-2.04%
12/15	2,648	2,665	2,627	2,644	+1.23%	135,000	2235億9891万	+0.08%
12/12	2,598	2,629	2,598	2,612	+0.46%	138,200	2208億9272万	-1.02%
12/11	2,626	2,628	2,597	2,600	-0.46%	65,900	2198億7790万	-1.37%
12/10	2,620	2,629	2,602	2,612	-0.08%	105,300	2208億9272万	-0.87%

エフピコ（7947）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆株価推移

開示資料

決算

株式

チャート