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
03/10	15:30 株主優待制度の一部変更について
03/10	6,037	6,213	6,001	6,188	+4.23%	759,100	1兆1827億	-5.34%
03/09	5,732	5,951	5,729	5,937	-3.75%	1,047,000	1兆1347億	-8.84%
03/06	6,041	6,201	6,015	6,168	-1.17%	770,200	1兆1789億	-5.06%
03/05	6,233	6,333	6,155	6,241	+4.24%	818,800	1兆1928億	-3.52%
03/04	6,102	6,237	5,890	5,987	-5.98%	1,501,800	1兆1443億	-7.05%
03/03	6,522	6,574	6,364	6,368	-2.36%	793,700	1兆2171億	-0.86%
03/02	6,543	6,643	6,370	6,522	-4.69%	1,195,900	1兆2466億	+2.02%
02/27	6,656	6,843	6,637	6,843	+3.46%	788,100	1兆3079億	+7.71%
02/26	6,553	6,668	6,523	6,614	+2.19%	790,700	1兆2641億	+5.02%
02/25	6,605	6,624	6,453	6,472	-3.03%	857,500	1兆2370億	+3.45%
02/24	6,721	6,721	6,542	6,674	-1.95%	736,200	1兆2756億	+7.28%
02/20	6,734	6,831	6,718	6,807	-0.4%	564,600	1兆3010億	+10.13%
02/19	6,697	6,838	6,666	6,834	+2.24%	817,100	1兆3062億	+11.39%
02/18	6,741	6,752	6,643	6,684	-0.01%	1,029,700	1兆2775億	+9.88%
02/17	6,842	6,902	6,685	6,685	-1.84%	787,000	1兆2777億	+10.79%
02/16	7,119	7,130	6,801	6,810	-4.49%	1,158,500	1兆3016億	+13.88%
02/13	7,249	7,290	7,083	7,130	-2.24%	1,267,500	1兆3628億	+20.48%
02/12	7,119	7,334	7,091	7,293	+3.1%	1,298,400	1兆3939億	+24.73%
02/10	15:30 2026年3月期第3四半期末の自己資本比率について
02/10	15:30 2026年3月期第3四半期末自己資本の構成に関する開示事項について
02/10	7,088	7,199	7,067	7,074	-0.21%	1,191,300	1兆3521億	+22.64%
02/09	7,200	7,200	7,056	7,089	+3.25%	1,451,900	1兆3549億	+24.57%
02/06	6,596	6,866	6,527	6,866	+2.85%	1,751,300	1兆3123億	+22.39%
02/05	6,439	6,712	6,401	6,676	+10.27%	2,851,600	1兆2760億	+20.53%
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	15:30 通期業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ
02/04	5,956	6,054	5,884	6,054	+3.38%	1,259,700	1兆1571億	+10.6%
02/03	5,700	5,856	5,602	5,856	+5.55%	1,114,500	1兆1193億	+7.79%
02/02	5,700	5,732	5,534	5,548	-0.95%	962,500	1兆604億	+2.74%
01/30	5,573	5,615	5,547	5,601	+1.39%	760,500	1兆705億	+4.09%
01/29	5,474	5,559	5,443	5,524	+0.89%	857,400	1兆558億	+3.08%
01/28	5,482	5,530	5,453	5,475	-0.98%	656,800	1兆464億	+2.49%
01/27	5,500	5,550	5,465	5,529	-0.27%	798,800	1兆568億	+3.89%
01/26	5,512	5,613	5,510	5,544	-1.42%	888,600	1兆596億	+4.6%
01/23	5,553	5,660	5,542	5,624	+2.01%	949,700	1兆749億	+6.56%
01/22	5,567	5,577	5,508	5,513	+0.84%	968,800	1兆537億	+4.89%
01/21	5,485	5,514	5,406	5,467	-1.74%	946,400	1兆449億	+4.39%
01/20	5,570	5,613	5,528	5,564	-0.68%	817,800	1兆634億	+6.69%
01/19	5,661	5,667	5,567	5,602	-1.22%	541,100	1兆707億	+8%
01/16	5,643	5,709	5,630	5,671	+0.12%	547,900	1兆839億	+9.97%
01/15	5,566	5,667	5,525	5,664	+2.55%	713,400	1兆826億	+10.54%
01/14	5,500	5,546	5,442	5,523	+1.21%	857,900	1兆556億	+8.44%
01/13	5,480	5,485	5,407	5,457	+2.17%	769,300	1兆430億	+7.7%
01/09	5,346	5,381	5,299	5,341	+1.27%	934,200	1兆208億	+5.95%
01/08	5,338	5,338	5,248	5,274	-1.31%	904,500	1兆80億	+5.04%
01/07	5,284	5,346	5,281	5,344	+0.38%	767,300	1兆214億	+6.82%
01/06	5,207	5,324	5,203	5,324	+3.66%	799,200	1兆176億	+6.86%
01/05	5,087	5,145	5,068	5,136	+1.36%	958,200	9816億8612万	+3.55%
2025
12/30	5,084	5,132	5,067	5,067	-0.67%	530,500	9684億9758万	+2.45%
12/29	5,055	5,101	5,022	5,101	+0.89%	510,000	9749億9628万	+3.45%
12/26	5,039	5,074	5,010	5,056	+0.64%	407,700	9663億9506万	+2.89%
12/25	5,045	5,047	4,996	5,024	-0.16%	382,500	9602億7864万	+2.64%
12/24	5,097	5,119	5,023	5,032	-0.61%	457,700	9618億774万	+3.24%
12/23	5,059	5,117	5,040	5,063	+0.08%	845,800	9677億3303万	+4.41%
12/22	5,157	5,161	5,042	5,059	-0.67%	714,800	9669億6848万	+4.78%
12/19	4,988	5,105	4,982	5,093	+2.19%	699,600	9734億6718万	+5.95%
12/18	5,000	5,013	4,959	4,984	+0.2%	417,600	9526億3311万	+4.18%
12/17	5,030	5,031	4,911	4,974	-0.6%	516,400	9507億2173万	+4.47%
12/16	5,070	5,077	5,002	5,004	-1.3%	786,500	9564億5587万	+5.64%
12/15	5,043	5,089	5,023	5,070	+0.56%	925,300	9690億7100万	+7.44%
12/12	4,964	5,065	4,912	5,042	+3.02%	1,051,400	9637億1913万	+7.39%
12/11	4,947	4,995	4,864	4,894	+0.18%	847,300	9354億3066万	+4.73%
12/10	4,853	4,903	4,830	4,885	+1.1%	717,000	9337億1042万	+4.94%
12/09	4,833	4,865	4,823	4,832	-0.62%	590,900	9235億8009万	+4.09%
12/08	4,900	4,905	4,828	4,862	-0.37%	631,300	9293億1424万	+5.06%
12/05	4,877	4,915	4,815	4,880	-0.1%	676,200	9327億5473万	+5.77%
12/04	4,788	4,885	4,765	4,885	+2.03%	722,900	9337億1042万	+6.29%
12/03	4,846	4,887	4,752	4,788	-1.2%	934,800	9151億7001万	+4.54%
12/02	4,889	4,919	4,833	4,846	+0.25%	855,100	9262億5603万	+6.09%
12/01	4,872	4,947	4,833	4,834	+0.56%	1,055,700	9239億6237万	+6.31%
11/28	4,780	4,817	4,761	4,807	+0.67%	583,000	9188億163万	+6.16%
11/27	4,840	4,912	4,761	4,775	-0.5%	1,015,300	9126億8521万	+5.85%
11/26	4,723	4,799	4,697	4,799	+2.41%	875,300	9172億7253万	+6.72%
11/25	4,691	4,721	4,610	4,686	+0.36%	821,800	8956億7390万	+4.55%
11/21	4,575	4,692	4,575	4,669	+1.83%	1,041,500	8924億2455万	+4.57%
11/20	4,562	4,604	4,544	4,585	+2.07%	958,100	8763億6894万	+3.03%
11/19	4,480	4,549	4,422	4,492	+1.86%	1,416,300	8585億9308万	+1.24%
11/18	4,474	4,505	4,401	4,410	-2.8%	1,042,900	8429億1974万	-0.32%
11/17	4,558	4,591	4,484	4,537	-0.22%	708,300	8671億9430万	+2.62%
11/14	4,507	4,560	4,464	4,547	+0.91%	985,900	8691億569万	+2.94%
11/13	4,448	4,506	4,415	4,506	+1.99%	1,038,700	8612億6902万	+2.15%
11/12	4,372	4,470	4,370	4,418	+0.87%	1,400,500	8444億4885万	+0.36%
11/11	4,500	4,500	4,372	4,380	-3.88%	1,748,300	8371億8560万	-0.41%
11/10	15:30 2026年3月期第2四半期末自己資本の構成に関する開示事項について
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	4,515	4,565	4,499	4,557	+2.2%	878,600	8710億1707万	+3.66%
11/07	4,497	4,504	4,413	4,459	-0.96%	770,300	8522億8552万	+1.69%
11/06	4,466	4,541	4,453	4,502	+1.33%	812,300	8605億446万	+2.79%
11/05	4,540	4,547	4,355	4,443	-2.5%	936,200	8492億2731万	+1.51%
11/04	4,512	4,581	4,479	4,557	+1.61%	907,100	8710億1707万	+4.16%
10/31	4,513	4,543	4,451	4,485	-0.53%	803,200	8572億5511万	+2.54%
10/30	4,432	4,510	4,432	4,509	+1.76%	2,187,800	8618億4243万	+3.06%
10/29	4,460	4,479	4,389	4,431	-1.27%	830,900	8469億3365万	+1.37%
10/28	4,496	4,511	4,443	4,488	+0.22%	869,400	8578億2853万	+2.68%
10/27	4,426	4,505	4,408	4,478	+3.42%	1,061,700	8559億1715万	+2.57%
10/24	4,355	4,366	4,322	4,330	-0.69%	482,300	8276億2868万	-0.71%
10/23	4,359	4,379	4,336	4,360	-0.3%	568,400	8333億6283万	-0.05%
10/22	4,389	4,413	4,373	4,373	-0.91%	567,000	8358億4763万	+0.21%
10/21	4,439	4,459	4,401	4,413	-0.65%	706,600	8434億9316万	+1.01%
10/20	4,320	4,442	4,302	4,442	+4.67%	913,600	8490億3617万	+1.62%
10/17	4,238	4,283	4,190	4,244	-1.49%	779,400	8111億9079万	-2.95%
10/16	4,266	4,308	4,255	4,308	+1.48%	559,900	8234億2364万	-1.67%
10/15	4,227	4,259	4,201	4,245	+1.34%	633,200	8113億8193万	-3.24%
10/14	4,228	4,260	4,159	4,189	-3.19%	1,339,500	8006億7819万	-4.69%
10/10	4,391	4,391	4,325	4,327	-2.17%	813,700	8270億5527万	-1.79%
10/09	4,380	4,423	4,355	4,423	+0.39%	625,300	8454億454万	+0.34%

ふくおか FG（8354）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート