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
10/06	7,900	8,040	7,886	8,033	+2.29%	856,100	-	+2.55%
10/05	7,789	7,863	7,715	7,853	+0.82%	821,500	-	+0.42%
10/02	7,769	7,870	7,706	7,789	+0.01%	1,184,400	-	-0.35%
10/01	7,928	7,950	7,656	7,788	-2.5%	1,218,800	-	-0.28%
09/30	7,775	8,041	7,743	7,988	+3.03%	1,044,500	-	+2.41%
09/29	7,810	7,900	7,733	7,753	-3.09%	745,100	-	-0.39%
09/28	8,055	8,060	7,935	8,000	-0.1%	828,400	-	+2.92%
09/25	7,750	8,008	7,723	8,008	+4.56%	892,900	-	+3.3%
09/24	7,718	7,746	7,627	7,659	-1.12%	758,300	-	-1.07%
09/18	7,817	7,820	7,635	7,746	-0.56%	1,066,300	-	0%
09/18	（空売り報告）Barclays Bank PLC 1,149,236株（0.6%）+0.08%
09/17	7,710	7,852	7,681	7,790	+1.17%	753,600	-	+0.58%
09/16	7,730	7,789	7,688	7,700	-0.45%	724,100	-	-0.53%
09/15	7,848	7,870	7,664	7,735	-1.3%	653,300	-	+0.01%
09/15	（空売り報告）Barclays Bank PLC 1,003,736株（0.52%）新規
09/14	7,764	7,887	7,751	7,837	+0.13%	654,100	-	+1.58%
09/11	7,618	7,835	7,590	7,827	+0.76%	1,124,900	-	+1.6%
09/10	7,594	7,798	7,587	7,768	+2.32%	832,500	-	+0.92%
09/09	7,641	7,738	7,580	7,592	-1.79%	771,700	-	-1.22%
09/08	7,856	7,883	7,730	7,730	-1.73%	493,500	-	+0.68%
09/07	7,878	7,984	7,852	7,866	-0.74%	535,800	-	+2.65%
09/04	8,009	8,022	7,811	7,925	-0.1%	781,400	-	+3.69%
09/03	7,900	8,021	7,840	7,933	+1.34%	563,300	-	+4.12%
09/02	7,847	7,944	7,795	7,828	-1.42%	536,600	-	+3%
09/01	7,812	7,962	7,756	7,941	+0.76%	446,100	-	+4.64%
08/31	7,828	7,908	7,726	7,881	+0.45%	422,600	-	+3.93%
08/28	7,715	7,899	7,701	7,846	+1.66%	525,000	-	+3.59%
08/27	7,776	7,817	7,708	7,718	-0.37%	358,200	-	+2.01%
08/26	7,701	7,850	7,697	7,747	+1.28%	537,900	-	+2.47%
08/25	7,565	7,707	7,555	7,649	+1.5%	391,300	-	+1.36%
08/24	7,644	7,644	7,477	7,536	-0.37%	420,500	-	+0.17%
08/21	7,436	7,593	7,430	7,564	+0.76%	367,000	-	+0.54%
08/20	7,494	7,543	7,410	7,507	+0.64%	556,900	-	-0.23%
08/19	7,707	7,707	7,428	7,459	-3.92%	829,400	-	-0.85%
08/18	7,889	7,920	7,725	7,763	+0.15%	662,800	-	+3.26%
08/17	7,798	7,834	7,681	7,751	+0.27%	531,700	-	+3.36%
08/14	7,704	7,851	7,667	7,730	+0.34%	874,000	-	+3.29%
08/13	7,600	7,704	7,523	7,704	+2.43%	707,600	-	+3.08%
08/12	（IR情報）15:30 2027年3月期第1四半期末の自己資本比率について
08/12	7,350	7,577	7,331	7,521	+3.57%	860,200	-	+0.79%
08/10	7,394	7,394	7,152	7,262	-3.74%	1,442,400	-	-2.58%
08/07	（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)
08/07	7,679	7,684	7,544	7,544	-1.44%	828,200	-	+1.23%
08/06	7,495	7,693	7,474	7,654	+1.99%	814,500	-	+3.01%
08/05	7,352	7,505	7,338	7,505	+1.64%	681,100	-	+1.41%
08/04	7,343	7,454	7,296	7,384	+0.33%	470,900	-	+0.14%
08/03	7,401	7,477	7,093	7,360	0%	787,700	-	+0.08%
07/31	7,418	7,470	7,240	7,360	+0.52%	902,600	-	+0.35%
07/30	7,276	7,409	7,213	7,322	-1.81%	693,800	-	+0.15%
07/29	7,511	7,537	7,293	7,457	-1.23%	980,200	-	+2.26%
07/28	7,707	7,785	7,536	7,550	-3.24%	752,900	-	+3.85%
07/27	7,673	7,843	7,652	7,803	+2.05%	525,600	-	+7.6%
07/24	7,537	7,710	7,523	7,646	-0.17%	365,700	-	+5.91%
07/23	7,539	7,746	7,523	7,659	+1.43%	692,500	-	+6.39%
07/22	7,408	7,581	7,400	7,551	+1.94%	560,000	-	+5.36%
07/21	7,210	7,407	7,127	7,407	+4.6%	719,000	-	+3.74%
07/17	7,525	7,544	6,991	7,081	-5.86%	1,083,100	-	-0.58%
07/16	7,582	7,637	7,501	7,522	-0.97%	510,800	-	+5.75%
07/15	7,501	7,596	7,465	7,596	+1.52%	490,900	-	+7.29%
07/14	7,337	7,484	7,258	7,482	+2.02%	433,800	-	+6.13%
07/13	7,346	7,467	7,325	7,334	+0.66%	430,500	-	+4.35%
07/10	7,417	7,451	7,286	7,286	-1.31%	736,000	-	+4.03%
07/09	7,395	7,409	7,301	7,383	-1.28%	557,400	-	+5.7%
07/08	7,456	7,565	7,405	7,479	+1.09%	542,300	-	+7.47%
07/07	7,550	7,590	7,386	7,398	+1.01%	792,900	-	+6.88%
07/06	7,260	7,332	7,181	7,324	+1.43%	647,800	-	+6.45%
07/03	7,082	7,221	6,967	7,221	+3.19%	838,300	-	+5.52%
07/02	7,010	7,040	6,891	6,998	+1.2%	775,900	-	+2.67%
07/01	6,818	6,967	6,808	6,915	+1.14%	623,300	-	+1.77%
06/30	6,928	6,989	6,817	6,837	-0.68%	645,900	-	+0.84%
06/29	6,906	6,957	6,785	6,884	+0.34%	516,800	-	+1.68%
06/26	6,863	6,897	6,793	6,861	+1.15%	540,200	-	+1.43%
06/25	6,949	6,949	6,755	6,783	-0.96%	664,500	-	+0.41%
06/24	6,996	7,052	6,843	6,849	-0.68%	542,300	-	+1.42%
06/23	7,152	7,156	6,896	6,896	-2.86%	587,700	-	+2.22%
06/22	6,874	7,131	6,868	7,099	+1.79%	451,800	-	+5.4%
06/19	7,087	7,169	6,944	6,974	-2.45%	865,800	-	+3.92%
06/18	6,951	7,152	6,910	7,149	+4.02%	561,700	-	+6.77%
06/17	7,000	7,067	6,873	6,873	+0.17%	544,000	-	+3.01%
06/16	6,901	6,929	6,770	6,861	-1.32%	683,900	-	+2.93%
06/15	7,035	7,119	6,953	6,953	+1.25%	619,600	-	+4.45%
06/12	6,858	6,920	6,787	6,867	+2.65%	688,500	-	+3.4%
06/11	6,811	6,845	6,635	6,690	-2.48%	708,900	-	+1.04%
06/10	6,950	7,095	6,813	6,860	-0.95%	766,200	-	+3.69%
06/09	6,785	6,993	6,761	6,926	+2.74%	728,200	-	+4.97%
06/08	6,794	6,820	6,647	6,741	-0.82%	749,200	-	+2.49%
06/05	6,880	6,977	6,775	6,797	+0.74%	805,000	-	+3.44%
06/04	6,517	6,880	6,427	6,747	+3.24%	1,037,800	-	+3.1%
06/03	6,388	6,613	6,385	6,535	+2.62%	775,600	-	+0.26%
06/02	6,283	6,374	6,153	6,368	-0.22%	541,900	-	-2.06%
06/01	6,500	6,520	6,382	6,382	-2.65%	592,900	-	-1.71%
05/29	6,498	6,615	6,469	6,556	+1.25%	845,500	-	+1.05%
05/28	6,560	6,560	6,414	6,475	-0.77%	410,600	-	-0.09%
05/27	6,537	6,576	6,446	6,525	-1.27%	625,300	-	+0.65%
05/26	6,659	6,680	6,563	6,609	-1.56%	543,500	-	+1.9%
05/25	6,655	6,722	6,542	6,714	+0.86%	505,800	-	+3.52%
05/22	6,680	6,726	6,563	6,657	-1.1%	660,600	-	+2.75%
05/21	6,740	6,827	6,709	6,731	+0.81%	796,400	-	+3.97%
05/20	6,690	6,749	6,567	6,677	+1.14%	762,400	-	+3.25%
05/19	6,590	6,705	6,538	6,602	+1.66%	709,500	-	+2.18%
05/18	6,632	6,656	6,489	6,494	-1.78%	637,300	-	+0.46%
05/15	6,550	6,695	6,514	6,612	+0.92%	761,700	-	+2.32%
05/14	6,531	6,628	6,421	6,552	-2.66%	906,300	-	+1.55%
05/13	（IR情報）15:30 2026年3月期自己資本の構成に関する開示事項について
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 2026年3月期通期連結業績と前期実績との差異に関するお知らせ
05/13	6,630	6,742	6,600	6,731	+1.66%	613,400	-	+4.49%

ふくおか FG（8354）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート