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
10/27	1,062	1,079	1,054	1,075	+1.22%	21,200	-	+1.9%
10/26	1,075	1,087	1,044	1,062	-1.21%	25,200	-	+0.95%
10/23	1,105	1,113	1,070	1,075	-3.07%	17,200	-	+2.38%
10/22	1,105	1,113	1,091	1,109	+0.91%	27,300	-	+5.82%
10/21	1,094	1,102	1,086	1,099	+0.46%	21,500	-	+5.27%
10/20	1,094	1,109	1,076	1,094	-0.18%	28,100	-	+5.19%
10/19	1,084	1,097	1,068	1,096	+1.11%	25,500	-	+5.79%
10/16	1,082	1,097	1,079	1,084	+1.03%	30,400	-	+5.04%
10/15	1,083	1,095	1,064	1,073	-0.92%	26,200	-	+4.17%
10/14	1,086	1,110	1,080	1,083	-0.28%	28,100	-	+5.45%
10/13	1,077	1,130	1,077	1,086	+1.31%	67,100	-	+6.05%
10/09	1,030	1,074	1,030	1,072	+2.49%	37,000	-	+5.1%
10/08	1,055	1,055	1,033	1,046	-1.6%	38,600	-	+2.85%
10/07	1,033	1,066	1,028	1,063	+1.72%	26,300	-	+4.73%
10/06	1,032	1,048	1,031	1,045	+1.16%	20,900	-	+3.16%
10/05	1,039	1,050	1,022	1,033	-0.96%	30,700	-	+2.18%
10/02	1,058	1,061	1,039	1,043	-1.32%	38,700	-	+3.27%
10/01	1,037	1,072	1,035	1,057	+1.73%	67,600	-	+4.86%
09/30	1,005	1,039	1,004	1,039	+2.67%	68,800	-	+3.38%
09/29	1,000	1,012	995	1,012	-0.3%	185,500	-	+0.9%
09/28	1,001	1,018	1,000	1,015	+0.89%	256,600	-	+1.2%
09/25	999	1,009	998	1,006	+0.5%	72,600	-	+0.4%
09/24	1,005	1,006	1,001	1,001	-0.2%	63,700	-	-0.1%
09/18	1,009	1,010	1,003	1,003	-0.59%	31,800	-	+0.1%
09/17	1,007	1,012	1,006	1,009	+0.2%	39,000	-	+0.7%
09/16	1,008	1,014	1,002	1,007	-0.1%	26,900	-	+0.4%
09/15	（5%ルール）UH Partners 2（8.99%）UH Partners 3（3.82%）光通信（7%）エスアイエル（4.42%）
09/15	1,005	1,015	1,004	1,008	-0.59%	36,500	-	+0.5%
09/14	1,005	1,014	1,001	1,014	+1.4%	20,300	-	+1.1%
09/11	1,001	1,006	999	1,000	-0.1%	22,100	-	-0.2%
09/10	1,003	1,006	1,001	1,001	-0.2%	15,700	-	0%
09/09	1,014	1,014	1,003	1,003	-0.59%	14,500	-	+0.2%
09/08	1,014	1,017	1,009	1,009	-0.49%	12,600	-	+0.8%
09/07	1,011	1,016	1,010	1,014	+0.7%	18,200	-	+1.3%
09/04	1,005	1,012	1,001	1,007	+0.3%	28,800	-	+0.6%
09/03	990	1,007	990	1,004	+2.14%	33,700	-	+0.3%
09/02	995	995	983	983	-1.31%	55,800	-	-1.9%
09/01	1,006	1,013	996	996	-1.39%	41,200	-	-0.7%
08/31	1,001	1,010	999	1,010	+0.8%	37,000	-	+0.6%
08/28	1,002	1,009	1,001	1,002	+0.2%	29,100	-	0%
08/27	1,000	1,004	997	1,000	0%	23,300	-	-0.2%
08/26	993	1,000	993	1,000	+0.81%	17,200	-	-0.3%
08/25	995	1,001	992	992	0%	20,600	-	-1.1%
08/24	998	998	991	992	-0.3%	30,600	-	-1.2%
08/21	998	998	995	995	-0.6%	12,300	-	-1%
08/20	994	1,001	993	1,001	+0.6%	15,300	-	-0.5%
08/19	998	1,002	993	995	-0.4%	22,400	-	-1.19%
08/18	1,002	1,004	997	999	-0.4%	21,000	-	-0.89%
08/17	1,001	1,018	1,001	1,003	-1.18%	35,900	-	-0.5%
08/14	1,003	1,020	1,001	1,015	-0.2%	14,400	-	+0.59%
08/13	1,009	1,020	1,008	1,017	+0.69%	22,400	-	+0.89%
08/12	1,017	1,019	1,005	1,010	+0.7%	20,800	-	+0.2%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	999	1,010	998	1,003	+0.5%	13,400	-	-0.5%
08/07	988	1,001	988	998	+1.01%	9,700	-	-0.89%
08/06	998	998	979	988	-1%	28,000	-	-1.98%
08/05	993	1,000	992	998	+0.81%	15,700	-	-0.99%
08/04	1,002	1,010	990	990	-1.2%	25,100	-	-1.88%
08/03	1,016	1,016	998	1,002	-1.76%	23,200	-	-0.79%
07/31	1,029	1,029	1,015	1,020	0%	16,300	-	+0.99%
07/30	1,019	1,030	1,016	1,020	+0.49%	21,700	-	+0.99%
07/29	1,011	1,024	1,007	1,015	+0.5%	26,800	-	+0.59%
07/28	1,003	1,014	1,003	1,010	-0.49%	21,400	-	+0.2%
07/27	988	1,019	986	1,015	+3.89%	69,900	-	+0.69%
07/24	1,000	1,000	976	977	-2.79%	135,200	-	-2.98%
07/23	1,007	1,012	1,005	1,005	-0.4%	22,900	-	-0.3%
07/22	1,010	1,017	1,006	1,009	-0.39%	20,200	-	+0.2%
07/21	1,014	1,015	1,011	1,013	-0.1%	19,300	-	+0.7%
07/17	1,010	1,015	1,007	1,014	-0.1%	14,600	-	+0.8%
07/16	1,017	1,017	1,012	1,015	-0.2%	15,000	-	+1%
07/15	1,024	1,024	1,016	1,017	+0.1%	9,200	-	+1.29%
07/14	1,026	1,032	1,015	1,016	-0.97%	11,600	-	+1.2%
07/13	1,040	1,044	1,021	1,026	+1.58%	23,500	-	+2.29%
07/10	1,019	1,023	1,006	1,010	-0.1%	26,900	-	+0.8%
07/09	1,015	1,019	1,006	1,011	0%	11,900	-	+0.9%
07/08	1,010	1,018	1,007	1,011	+0.5%	13,300	-	+0.9%
07/07	1,003	1,009	1,001	1,006	+0.3%	11,600	-	+0.4%
07/06	1,001	1,008	1,001	1,003	+0.5%	9,300	-	+0.1%
07/03	1,002	1,011	998	998	-0.89%	14,300	-	-0.4%
07/02	1,001	1,007	999	1,007	+0.4%	20,200	-	+0.3%
07/01	1,020	1,020	1,003	1,003	-1.67%	18,700	-	-0.1%
06/30	1,019	1,021	1,004	1,020	+1.39%	25,700	-	+1.49%
06/29	1,001	1,012	1,000	1,006	-0.79%	21,800	-	+0.1%
06/26	1,005	1,019	1,001	1,014	+0.9%	17,000	-	+0.7%
06/25	1,000	1,005	997	1,005	+0.5%	8,800	-	-0.3%
06/24	1,000	1,000	991	1,000	-0.1%	7,900	-	-0.79%
06/23	996	1,003	993	1,001	+0.81%	7,600	-	-0.99%
06/22	986	1,002	986	993	-0.4%	10,800	-	-2.07%
06/19	1,001	1,004	993	997	-0.3%	12,600	-	-1.97%
06/18	997	1,003	990	1,000	+1.01%	11,300	-	-1.86%
06/17	985	1,000	985	990	+0.51%	8,100	-	-2.94%
06/16	992	1,000	985	985	-0.71%	9,300	-	-3.53%
06/15	995	1,000	992	992	-0.4%	10,100	-	-2.94%
06/12	1,001	1,001	994	996	-0.2%	12,900	-	-2.64%
06/11	1,004	1,004	996	998	-0.2%	12,500	-	-2.54%
06/10	1,001	1,005	1,000	1,000	-0.6%	6,700	-	-2.53%
06/09	1,009	1,009	1,000	1,006	+0.2%	6,800	-	-2.14%
06/08	1,000	1,009	998	1,004	-0.79%	12,500	-	-2.52%
06/05	1,003	1,017	1,003	1,012	+1.2%	5,800	-	-2.03%
06/04	1,003	1,022	1,000	1,000	-0.3%	6,600	-	-3.47%
06/03	1,002	1,015	1,002	1,003	-0.2%	7,400	-	-3.46%
06/02	1,005	1,016	1,002	1,005	-0.5%	7,700	-	-3.64%

フォーバル（8275）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート