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	3,055	3,097	3,014	3,093	+2.35%	448,300	-	-7.59%
10/26	3,019	3,079	3,003	3,022	+0.67%	432,900	-	-9.9%
10/23	2,979	3,016	2,881	3,002	-2.6%	829,800	-	-10.68%
10/22	3,219	3,237	3,063	3,082	-3.81%	585,300	-	-8.57%
10/21	3,153	3,238	3,146	3,204	+2.53%	530,100	-	-5.09%
10/20	3,261	3,271	3,121	3,125	-5.56%	629,600	-	-7.43%
10/19	3,254	3,309	3,206	3,309	+0.06%	509,600	-	-1.96%
10/16	3,265	3,311	3,250	3,307	+1.97%	501,100	-	-1.84%
10/15	3,228	3,271	3,190	3,243	-1.67%	1,035,900	-	-3.65%
10/14	3,413	3,413	3,278	3,298	-4.02%	693,000	-	-1.99%
10/13	3,395	3,475	3,383	3,436	+3.34%	769,500	-	+2.2%
10/09	3,445	3,497	3,325	3,325	-3.37%	964,100	-	-0.81%
10/08	3,511	3,535	3,441	3,441	-2.58%	726,800	-	+2.72%
10/07	3,575	3,618	3,526	3,532	-2%	479,300	-	+5.69%
10/06	3,465	3,615	3,464	3,604	+2.97%	629,000	-	+8.29%
10/05	3,489	3,500	3,423	3,500	+1.13%	384,100	-	+5.74%
10/02	3,478	3,524	3,460	3,461	-1.17%	516,900	-	+4.97%
10/01	3,559	3,559	3,431	3,502	-0.93%	888,700	-	+6.67%
10/01	（空売り報告）BNP Paribas Financial Markets SNC 975,808株（0.41%）-0.09%義務消失
09/30	3,465	3,564	3,445	3,535	+3.03%	886,100	-	+8.24%
09/29	3,461	3,493	3,419	3,431	-3.52%	511,800	-	+5.6%
09/28	3,559	3,589	3,542	3,556	+0.17%	636,700	-	+9.92%
09/25	3,480	3,569	3,460	3,550	+3.5%	643,700	-	+10.39%
09/24	3,415	3,430	3,337	3,430	-0.38%	963,000	-	+7.09%
09/18	3,326	3,443	3,293	3,443	+5.74%	2,180,100	-	+7.83%
09/17	3,251	3,305	3,230	3,256	+0.25%	432,400	-	+2.29%
09/16	3,237	3,307	3,220	3,248	+1.18%	510,700	-	+2.11%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 1,189,008株（0.5%）再IN
09/15	3,245	3,258	3,195	3,210	-1.23%	357,300	-	+1.17%
09/14	3,184	3,271	3,180	3,250	+1.47%	390,100	-	+2.72%
09/11	3,113	3,233	3,103	3,203	-0.03%	803,900	-	+1.46%
09/10	3,115	3,213	3,111	3,204	+3.02%	462,900	-	+1.65%
09/09	3,130	3,167	3,103	3,110	-1.08%	410,600	-	-1.11%
09/08	3,200	3,213	3,144	3,144	-2.66%	423,300	-	+0.19%
09/08	（空売り報告）BNP Paribas Financial Markets SNC 1,102,308株（0.46%）-0.04%義務消失
09/07	3,238	3,258	3,204	3,230	+0.12%	278,400	-	+3.19%
09/07	（空売り報告）BNP Paribas Financial Markets SNC 1,191,108株（0.5%）新規
09/04	3,235	3,255	3,176	3,226	+0.06%	509,800	-	+3.4%
09/03	3,220	3,264	3,197	3,224	+0.88%	483,400	-	+3.73%
09/02	3,190	3,252	3,187	3,196	-1.81%	439,500	-	+3.13%
09/01	3,188	3,255	3,168	3,255	+0.46%	345,600	-	+5.2%
08/31	3,197	3,240	3,148	3,240	+1.31%	746,100	-	+4.85%
08/28	3,154	3,224	3,149	3,198	+1.27%	387,800	-	+3.63%
08/27	3,161	3,197	3,138	3,158	-0.09%	384,000	-	+2.43%
08/26	3,150	3,194	3,137	3,161	+1.09%	357,500	-	+2.63%
08/25	3,081	3,148	3,079	3,127	+1.79%	259,500	-	+1.69%
08/24	3,126	3,126	3,068	3,072	-1.09%	284,700	-	+0.2%
08/21	3,074	3,120	3,057	3,106	+1.01%	265,400	-	+1.3%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 990,531株（0.42%）-0.1%義務消失
08/20	3,071	3,091	3,033	3,075	-0.13%	429,100	-	+0.29%
08/19	3,185	3,185	3,074	3,079	-4.44%	511,500	-	+0.52%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,242,855株（0.52%）再IN
08/18	3,225	3,262	3,199	3,222	+1.23%	371,000	-	+5.29%
08/17	3,235	3,261	3,183	3,183	-0.59%	349,300	-	+4.36%
08/14	3,200	3,279	3,194	3,202	+0.16%	784,100	-	+5.19%
08/13	3,100	3,197	3,100	3,197	+5.06%	819,900	-	+5.23%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,172,255株（0.49%）-0.01%義務消失
08/12	3,033	3,076	3,015	3,043	+1.5%	494,700	-	+0.43%
08/10	3,020	3,037	2,976	2,998	-2.5%	551,500	-	-1.02%
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	（IR情報）15:30 株式給付信託(BBT)に係る追加拠出に伴う自己株式の処分に関するお知らせ
08/07	3,100	3,102	3,057	3,075	+0.03%	517,000	-	+1.52%
08/06	3,027	3,097	3,026	3,074	+1.86%	391,600	-	+1.69%
08/05	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年10月30日)
08/05	2,954	3,029	2,949	3,018	+2.2%	378,000	-	+0.07%
08/04	2,943	2,980	2,925	2,953	+0.31%	477,600	-	-1.89%
08/03	2,991	3,009	2,851	2,944	-1.08%	507,500	-	-2.1%
07/31	（IR情報）15:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/31	2,979	3,023	2,924	2,976	+1.6%	1,360,400	-	-0.93%
07/30	2,916	2,954	2,900	2,929	-2.37%	596,000	-	-2.37%
07/29	3,051	3,057	2,940	3,000	-1.9%	839,200	-	+0.13%
07/28	3,145	3,159	3,052	3,058	-3.59%	573,500	-	+2.24%
07/27	3,130	3,181	3,099	3,172	+1.63%	605,200	-	+6.23%
07/24	3,083	3,144	3,070	3,121	-0.06%	429,000	-	+4.98%
07/23	3,067	3,124	3,065	3,123	+1.23%	547,800	-	+5.33%
07/22	3,062	3,110	3,031	3,085	+1.21%	536,500	-	+4.43%
07/21	（IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ
07/21	2,952	3,059	2,921	3,048	+5.03%	821,900	-	+3.43%
07/17	3,077	3,103	2,882	2,902	-5.5%	989,500	-	-1.39%
07/16	3,075	3,103	3,050	3,071	-0.78%	481,700	-	+4.35%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,185,155株（0.5%）再IN
07/15	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年10月30日)
07/15	3,050	3,095	3,037	3,095	+2.59%	494,700	-	+5.49%
07/14	2,985	3,033	2,965	3,017	+1.07%	506,300	-	+3.11%
07/13	3,005	3,059	2,983	2,985	+0.4%	553,200	-	+2.16%
07/10	3,032	3,063	2,965	2,973	-1.95%	642,000	-	+2.02%
07/09	3,047	3,047	2,995	3,032	-0.79%	380,500	-	+4.41%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,159,155株（0.49%）-0.01%義務消失
07/08	（IR情報）11:30 取引先の破産手続開始決定に関するお知らせ(当社業績予想の変更なし)
07/08	3,004	3,094	3,004	3,056	+1.73%	625,900	-	+5.67%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,179,055株（0.5%）再IN
07/07	3,064	3,144	3,004	3,004	-0.73%	794,400	-	+4.38%
07/06	2,990	3,026	2,961	3,026	+1.31%	378,700	-	+5.62%
07/03	2,958	2,988	2,939	2,987	+1.81%	356,700	-	+4.73%
07/02	2,945	2,969	2,921	2,934	+1.35%	465,600	-	+3.24%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,166,379株（0.49%）-0.01%義務消失
07/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
07/01	2,860	2,907	2,860	2,895	+1.44%	429,600	-	+2.15%
06/30	2,867	2,914	2,854	2,854	-0.76%	451,400	-	+0.85%
06/29	2,909	2,926	2,849	2,876	-0.03%	514,200	-	+1.7%
06/26	2,891	2,924	2,853	2,877	-0.03%	451,600	-	+1.77%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,185,079株（0.5%）再IN
06/25	（IR情報）15:40 組織改編及び役員の委嘱変更に関するお知らせ
06/25	2,888	2,898	2,835	2,878	+1.41%	399,600	-	+1.8%
06/24	2,889	2,912	2,812	2,838	-1.46%	350,000	-	+0.35%
06/23	2,911	2,932	2,879	2,880	-1.03%	452,300	-	+1.84%
06/22	2,835	2,923	2,826	2,910	+1.75%	397,600	-	+2.94%
06/19	2,892	2,920	2,809	2,860	-2.09%	1,114,700	-	+1.35%
06/18	2,880	2,924	2,875	2,921	+2.46%	360,200	-	+3.58%
06/17	2,948	2,965	2,851	2,851	-2.26%	562,900	-	+1.24%
06/16	2,895	2,923	2,832	2,917	-0.31%	550,300	-	+3.66%
06/15	2,970	3,013	2,922	2,926	+0.21%	752,700	-	+4.17%
06/12	2,898	2,963	2,882	2,920	+2.53%	828,700	-	+3.99%
06/11	2,889	2,893	2,816	2,848	-1.42%	645,900	-	+1.82%
06/10	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年10月30日)
06/10	2,928	3,024	2,873	2,889	-0.52%	1,055,600	-	+3.55%
06/09	2,830	2,928	2,803	2,904	+3.97%	1,376,900	-	+4.46%
06/08	2,727	2,793	2,700	2,793	+2.27%	873,000	-	+0.76%
06/05	2,752	2,778	2,716	2,731	-0.11%	548,000	-	-1.44%
06/04	2,688	2,769	2,630	2,734	+1.11%	632,500	-	-1.16%
06/03	2,700	2,720	2,674	2,704	+0.82%	615,800	-	-1.96%
06/02	2,634	2,682	2,564	2,682	+0.07%	727,600	-	-2.61%
06/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ

山口 FG（8418）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