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
10/09	2,810	2,820	2,771	2,799	+0.57%	164,900	-	-0.29%
10/08	2,776	2,806	2,751	2,783	+0.25%	176,200	-	-0.89%
10/07	2,754	2,788	2,745	2,776	+1.06%	172,500	-	-1.17%
10/06	2,718	2,751	2,705	2,747	+0.66%	181,400	-	-2.21%
10/05	2,748	2,753	2,708	2,729	-1.41%	200,900	-	-2.92%
10/02	2,780	2,784	2,756	2,768	-0.47%	147,100	-	-1.63%
10/01	2,780	2,791	2,767	2,781	-0.36%	167,000	-	-1.17%
09/30	2,765	2,800	2,754	2,791	+0.94%	168,600	-	-0.82%
09/29	2,800	2,805	2,755	2,765	-1.67%	146,500	-	-1.74%
09/28	2,850	2,850	2,808	2,812	-0.74%	156,100	-	-0.07%
09/25	2,813	2,837	2,806	2,833	+0.71%	127,400	-	+0.78%
09/24	2,821	2,831	2,798	2,813	-0.95%	154,200	-	+0.18%
09/18	2,871	2,880	2,831	2,840	-1.08%	199,700	-	+1.32%
09/17	2,866	2,874	2,833	2,871	+0.98%	102,100	-	+2.57%
09/16	2,830	2,878	2,821	2,843	+0.57%	173,500	-	+1.86%
09/15	2,817	2,843	2,804	2,827	+0.35%	152,300	-	+1.51%
09/14	2,819	2,847	2,800	2,817	+0.9%	169,900	-	+1.29%
09/11	2,722	2,803	2,716	2,792	+0.94%	176,100	-	+0.58%
09/10	2,796	2,799	2,753	2,766	-1.07%	176,200	-	-0.25%
09/09	2,800	2,807	2,764	2,796	-0.6%	165,500	-	+1.05%
09/08	2,798	2,818	2,776	2,813	+0.21%	137,800	-	+1.96%
09/07	2,890	2,890	2,791	2,807	-2.23%	205,300	-	+2.04%
09/04	2,872	2,890	2,854	2,871	+0.17%	366,900	-	+4.82%
09/03	2,877	2,895	2,860	2,866	+0.21%	275,200	-	+5.02%
09/02	2,831	2,872	2,820	2,860	+0.78%	302,700	-	+5.11%
09/01	2,808	2,855	2,808	2,838	+1.03%	226,400	-	+4.72%
08/31	2,808	2,834	2,796	2,809	+1.26%	234,400	-	+3.96%
08/28	2,782	2,789	2,753	2,774	-0.96%	138,800	-	+3.08%
08/27	2,800	2,802	2,775	2,801	+0.39%	149,400	-	+4.48%
08/26	2,790	2,805	2,779	2,790	+0.47%	117,400	-	+4.53%
08/25	2,797	2,810	2,772	2,777	-0.47%	124,100	-	+4.44%
08/24	2,798	2,805	2,765	2,790	+0.29%	124,400	-	+5.32%
08/21	2,751	2,794	2,751	2,782	+0.58%	110,900	-	+5.42%
08/20	2,760	2,774	2,744	2,766	+0.84%	172,100	-	+5.17%
08/19	2,772	2,779	2,715	2,743	-0.15%	251,400	-	+4.65%
08/18	2,685	2,758	2,680	2,747	+2.04%	202,200	-	+5.13%
08/17	2,703	2,739	2,692	2,692	-1.21%	163,000	-	+3.38%
08/14	2,685	2,725	2,677	2,725	+1.38%	145,400	-	+4.89%
08/13	2,698	2,707	2,670	2,688	-0.15%	132,000	-	+3.66%
08/12	2,724	2,726	2,683	2,692	-0.88%	116,700	-	+3.94%
08/10	2,732	2,732	2,691	2,716	+0.26%	148,000	-	+4.95%
08/07	2,682	2,735	2,680	2,709	+0.52%	264,400	-	+4.84%
08/06	2,640	2,699	2,633	2,695	+2.94%	219,600	-	+4.42%
08/05	2,605	2,635	2,594	2,618	+0.54%	165,400	-	+1.67%
08/04	2,640	2,651	2,580	2,604	-0.12%	290,000	-	+1.17%
08/03	2,556	2,631	2,528	2,607	+3.33%	426,600	-	+1.24%
07/31	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,598	2,610	2,504	2,523	-3.89%	355,600	-	-2.06%
07/30	2,603	2,635	2,592	2,625	-0.72%	208,200	-	+1.74%
07/29	2,631	2,657	2,602	2,644	+1.42%	235,500	-	+2.52%
07/28	2,674	2,678	2,597	2,607	-1.18%	266,600	-	+1.16%
07/27	2,550	2,647	2,540	2,638	+5.02%	392,300	-	+2.41%
07/24	2,510	2,533	2,499	2,512	-0.83%	182,900	-	-2.41%
07/23	2,510	2,533	2,494	2,533	+1%	159,400	-	-1.78%
07/22	2,520	2,522	2,490	2,508	-0.95%	192,700	-	-2.83%
07/21	2,540	2,570	2,525	2,532	-0.31%	175,400	-	-1.9%
07/17	2,600	2,622	2,516	2,540	+0.04%	261,400	-	-1.55%
07/16	2,548	2,579	2,538	2,539	-0.24%	119,300	-	-1.59%
07/15	2,575	2,584	2,521	2,545	-0.31%	116,200	-	-1.28%
07/14	2,550	2,572	2,535	2,553	+0.83%	124,600	-	-0.82%
07/13	2,544	2,549	2,510	2,532	+0.52%	168,000	-	-1.44%
07/10	2,545	2,546	2,503	2,519	-1.06%	166,300	-	-1.83%
07/09	2,560	2,566	2,534	2,546	-1.62%	218,300	-	-0.55%
07/08	2,625	2,633	2,577	2,588	-1.45%	169,200	-	+1.37%
07/07	2,638	2,650	2,617	2,626	-0.45%	133,500	-	+3.18%
07/06	2,620	2,652	2,615	2,638	+0.42%	137,200	-	+4.1%
07/03	2,675	2,677	2,623	2,627	-0.15%	151,200	-	+4%
07/02	2,597	2,648	2,568	2,631	+3.3%	239,700	-	+4.53%
07/01	2,582	2,590	2,546	2,547	-1.85%	247,400	-	+1.6%
06/30	2,605	2,622	2,587	2,595	-1.33%	215,400	-	+3.76%
06/29	2,631	2,649	2,610	2,630	+0.08%	250,300	-	+5.66%
06/26	2,614	2,628	2,593	2,628	+0.54%	312,300	-	+6.14%
06/25	15:00 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
06/25	2,652	2,659	2,614	2,614	+0.42%	259,200	-	+6.09%
06/24	10:00 連結子会社からの配当金受領に関するお知らせ
06/24	2,619	2,624	2,599	2,603	+0.35%	186,500	-	+6.11%
06/23	2,587	2,615	2,583	2,594	+0.82%	196,700	-	+6.27%
06/22	2,600	2,636	2,565	2,573	-1.04%	230,300	-	+5.84%
06/19	2,614	2,648	2,597	2,600	-1.22%	282,500	-	+7.39%
06/18	2,595	2,665	2,575	2,632	+1.5%	380,700	-	+9.21%
06/17	2,510	2,598	2,510	2,593	+3.64%	364,400	-	+8.13%
06/16	2,487	2,509	2,478	2,502	-0.44%	156,400	-	+4.77%
06/15	2,543	2,578	2,513	2,513	-0.48%	342,200	-	+5.54%
06/12	2,515	2,543	2,493	2,525	+1.49%	293,600	-	+6.41%
06/11	2,465	2,501	2,436	2,488	+1.3%	284,800	-	+5.11%
06/10	2,445	2,478	2,418	2,456	+1.24%	291,900	-	+4.02%
06/09	2,469	2,477	2,420	2,426	-1.14%	195,900	-	+2.88%
06/08	2,407	2,459	2,397	2,454	+3.28%	422,700	-	+4.29%
06/05	2,362	2,401	2,362	2,376	+0.13%	159,900	-	+1.15%
06/04	2,375	2,379	2,353	2,373	+0.08%	163,300	-	+1.11%
06/03	2,352	2,386	2,342	2,371	+0.76%	172,800	-	+1.07%
06/02	2,351	2,374	2,330	2,353	-4%	271,100	-	+0.3%
06/01	2,393	2,451	2,371	2,451	+2.55%	388,400	-	+4.39%
05/29	2,395	2,410	2,375	2,390	-0.21%	269,100	-	+1.83%
05/28	2,418	2,447	2,376	2,395	+0.08%	304,100	-	+2%
05/27	2,316	2,396	2,315	2,393	+4.27%	416,900	-	+1.92%
05/26	2,312	2,313	2,294	2,295	-0.74%	155,600	-	-2.26%
05/25	2,326	2,345	2,305	2,312	-0.6%	178,300	-	-1.7%
05/22	2,314	2,333	2,311	2,326	-0.39%	108,300	-	-1.23%
05/21	15:00 剰余金の配当に関するお知らせ
05/21	2,349	2,357	2,332	2,335	+1.04%	164,000	-	-0.98%
05/20	2,346	2,348	2,295	2,311	-1.15%	218,500	-	-2.12%
05/19	2,301	2,348	2,290	2,338	+1.34%	514,700	-	-1.23%
05/18	2,321	2,326	2,304	2,307	-1.45%	162,500	-	-2.78%

エフピコ（7947）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート