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	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）光通信（7%）UH Partners 2（8.99%）UH Partners 3（3.82%）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%
06/01	1,042	1,042	1,008	1,010	-3.63%	14,300	-	-3.44%
05/29	1,021	1,050	1,021	1,048	+2.75%	9,000	-	-0.19%
05/28	1,024	1,027	1,008	1,020	-0.2%	13,400	-	-3.13%
05/27	1,025	1,036	1,022	1,022	-0.2%	6,600	-	-3.31%
05/26	1,039	1,045	1,024	1,024	-1.92%	6,500	-	-3.49%
05/25	1,038	1,046	1,032	1,044	+0.38%	3,500	-	-1.97%
05/22	1,022	1,058	1,022	1,040	+1.76%	5,400	-	-2.62%
05/21	1,058	1,075	1,015	1,022	-3.31%	11,400	-	-4.58%
05/20	1,066	1,066	1,051	1,057	-1.67%	6,100	-	-1.67%
05/19	（IR情報）15:30 剰余金の配当に関するお知らせ
05/19	（IR情報）15:30 定款の一部変更に関するお知らせ
05/19	（IR情報）15:30 支配株主等に関する事項について
05/19	1,075	1,086	1,062	1,075	-0.56%	6,200	-	-0.19%
05/18	1,045	1,099	1,045	1,081	+3.64%	13,200	-	+0.19%
05/15	（IR情報）16:30 子会社フォーバルテレコムの個別業績の前期実績値との差異に関するお知らせ
05/15	（IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,023	1,043	1,023	1,043	+1.36%	6,700	-	-3.43%
05/14	（IR情報）21:15 子会社フォーバル・リアルストレートの通期連結業績予想と実績値との差異及び通期業績と前期実績値との差異に関するお知らせ
05/14	1,010	1,029	1,009	1,029	+1.78%	5,800	-	-4.99%
05/13	1,005	1,035	1,005	1,011	+0.6%	8,900	-	-6.99%
05/12	1,015	1,023	1,005	1,005	-1.08%	10,400	-	-7.88%
05/11	1,025	1,035	1,016	1,016	-1.36%	10,500	-	-7.21%

フォーバル（8275）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート