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
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	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%
12/09	2,606	2,622	2,587	2,614	+0.65%	122,300	2210億6186万	-0.72%
12/08	2,655	2,677	2,583	2,597	-2.55%	233,300	2196億2419万	-1.18%
12/05	2,693	2,704	2,663	2,665	-1.37%	106,300	2253億7484万	+1.64%
12/04	2,691	2,709	2,684	2,702	0%	121,900	2285億388万	+3.41%
12/03	2,701	2,713	2,695	2,702	-0.52%	121,400	2285億388万	+3.64%
12/02	2,698	2,720	2,691	2,716	+0.67%	117,800	2296億8783万	+4.42%
12/01	2,707	2,735	2,697	2,698	-0.33%	107,100	2281億6560万	+3.97%
11/28	2,695	2,730	2,695	2,707	+0.45%	118,100	2289億2672万	+4.56%
11/27	2,700	2,706	2,678	2,695	+0.19%	132,000	2279億1190万	+4.3%
11/26	2,670	2,702	2,656	2,690	+1.24%	194,400	2274億8906万	+4.3%
11/25	2,652	2,669	2,637	2,657	+0.3%	237,000	2246億9830万	+3.35%
11/21	2,579	2,649	2,579	2,649	+3.6%	346,300	2240億2175万	+3.27%
11/20	2,578	2,599	2,557	2,557	-0.62%	144,100	2162億4146万	-0.08%
11/19	2,570	2,593	2,569	2,573	-0.62%	130,000	2175億9455万	+0.67%
11/18	2,665	2,668	2,580	2,589	-0.99%	173,300	2189億4764万	+1.45%
11/17	2,627	2,639	2,607	2,615	-0.91%	161,400	2211億4642万	+2.63%
11/14	2,627	2,648	2,620	2,639	+0.8%	180,800	2231億7607万	+3.78%
11/13	2,628	2,645	2,615	2,618	+0.04%	158,000	2214億13万	+3.19%
11/12	2,661	2,687	2,617	2,617	-1.58%	224,700	2213億1556万	+3.32%
11/11	2,624	2,660	2,611	2,659	+1.57%	232,500	2248億6743万	+5.18%
11/10	2,589	2,623	2,579	2,618	+2.11%	207,200	2214億13万	+3.81%
11/07	2,549	2,570	2,543	2,564	+0.91%	178,500	2168億3343万	+1.87%
11/06	2,562	2,578	2,530	2,541	-1.44%	210,800	2148億8836万	+1.03%
11/05	2,582	2,594	2,563	2,578	+0.78%	359,400	2180億1739万	+2.55%
11/04	2,554	2,585	2,505	2,558	+2.12%	493,300	2163億2602万	+1.75%
10/31	15:00 2026年3月期第2四半期(中間期)連結業績予想と実績との差異及び通期連結業績予想の修正並びに剰余金の配当(中間配当・増配)に関するお知らせ
10/31	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,427	2,559	2,410	2,505	+2.41%	588,800	2118億4390万	-0.44%
10/30	2,422	2,446	2,414	2,446	+0.12%	566,800	2068億5436万	-2.98%
10/29	2,538	2,539	2,443	2,443	-4.23%	309,300	2066億65万	-3.32%
10/28	2,550	2,570	2,539	2,551	+0.12%	341,100	2157億3404万	+0.67%
10/27	2,555	2,567	2,547	2,548	-0.16%	167,400	2154億8034万	+0.43%
10/24	2,561	2,573	2,548	2,552	-0.51%	116,100	2158億1861万	+0.43%
10/23	2,578	2,584	2,565	2,565	-0.19%	144,000	2169億1800万	+0.79%
10/22	2,564	2,577	2,550	2,570	+0.31%	169,200	2173億4084万	+0.86%
10/21	2,516	2,563	2,516	2,562	+2.19%	316,000	2166億6430万	+0.51%
10/20	2,527	2,536	2,500	2,507	-0.08%	147,300	2120億1303万	-1.72%
10/17	2,485	2,509	2,485	2,509	+0.97%	159,100	2121億8217万	-1.88%
10/16	2,472	2,489	2,471	2,485	0%	185,600	2101億5253万	-3.01%
10/15	2,498	2,504	2,478	2,485	+0.36%	157,600	2101億5253万	-3.27%
10/14	2,453	2,487	2,449	2,476	-0.04%	257,400	2093億9141万	-3.84%
10/10	2,481	2,494	2,466	2,477	-0.56%	204,500	2094億7598万	-4.1%
10/09	2,470	2,497	2,459	2,491	0%	295,800	2106億5994万	-3.82%
10/08	2,508	2,524	2,491	2,491	-1.62%	274,200	2106億5994万	-4.08%
10/07	2,516	2,539	2,506	2,532	+1.4%	188,800	2141億2724万	-2.73%

7947 エフピコ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート