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
10/30	1,116	1,123	1,113	1,116	0%	7,700	-	-1.59%
10/29	1,121	1,124	1,112	1,116	-0.45%	9,800	-	-1.93%
10/28	1,127	1,129	1,121	1,121	-0.36%	8,200	-	-1.75%
10/27	1,130	1,148	1,125	1,125	-0.09%	16,700	-	-1.66%
10/26	1,115	1,133	1,112	1,126	+1.17%	15,900	-	-1.75%
10/23	1,121	1,122	1,111	1,113	-0.98%	14,200	-	-3.13%
10/22	1,119	1,125	1,117	1,124	+1.17%	20,900	-	-2.43%
10/21	1,110	1,117	1,110	1,111	+0.27%	14,600	-	-3.64%
10/20	1,116	1,116	1,108	1,108	-0.81%	18,800	-	-4.07%
10/19	1,110	1,119	1,108	1,117	+0.54%	14,500	-	-3.46%
10/19	（空売り報告）モルガン・スタンレーMUFG証券 93,600株（0.79%）-0.1%
10/16	1,110	1,120	1,110	1,111	+0.27%	16,300	-	-4.22%
10/15	1,116	1,119	1,108	1,108	-1.86%	33,900	-	-4.65%
10/14	1,126	1,133	1,121	1,129	-0.35%	22,200	-	-3.17%
10/13	1,122	1,137	1,118	1,133	+0.98%	13,100	-	-3.08%
10/09	1,112	1,129	1,112	1,122	+0.99%	13,500	-	-4.18%
10/08	1,125	1,125	1,111	1,111	-2.2%	40,100	-	-5.29%
10/07	1,132	1,138	1,125	1,136	+0.26%	12,400	-	-3.4%
10/06	1,125	1,140	1,125	1,133	+0.89%	14,800	-	-3.74%
10/06	（空売り報告）モルガン・スタンレーMUFG証券 105,200株（0.89%）-0.05%
10/05	1,150	1,150	1,117	1,123	-2.35%	59,900	-	-4.67%
10/02	1,155	1,157	1,150	1,150	-0.43%	16,100	-	-2.46%
10/01	（IR情報）16:00 新工場の稼働に関するお知らせ
10/01	1,155	1,159	1,149	1,155	+0.26%	19,600	-	-2.04%
09/30	1,160	1,165	1,148	1,152	-0.26%	33,600	-	-2.29%
09/29	1,166	1,169	1,150	1,155	-6.78%	91,300	-	-1.95%
09/28	1,235	1,244	1,226	1,239	+1.39%	92,200	-	+5.27%
09/25	1,220	1,226	1,213	1,222	+0.41%	63,900	-	+4.36%
09/24	1,200	1,217	1,195	1,217	+2.96%	63,600	-	+4.11%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 111,000株（0.94%）+0.07%
09/18	1,193	1,193	1,181	1,182	-0.59%	45,800	-	+1.2%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 103,000株（0.87%）+0.11%
09/17	1,191	1,193	1,182	1,189	+0.08%	36,100	-	+1.8%
09/17	（空売り報告）モルガン・スタンレーMUFG証券 90,500株（0.76%）+0.14%
09/16	1,190	1,194	1,185	1,188	-0.25%	27,200	-	+1.71%
09/15	1,192	1,195	1,186	1,191	+0.17%	24,800	-	+1.79%
09/15	（空売り報告）モルガン・スタンレーMUFG証券 73,200株（0.62%）+0.04%
09/14	1,174	1,190	1,165	1,189	+2.77%	34,000	-	+1.45%
09/11	1,151	1,162	1,141	1,157	+0.26%	43,400	-	-1.45%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 68,900株（0.58%）新規
09/10	1,165	1,165	1,151	1,154	-0.94%	43,300	-	-1.95%
09/09	1,183	1,185	1,164	1,165	-1.35%	47,000	-	-1.27%
09/08	1,195	1,195	1,181	1,181	0%	31,500	-	-0.08%
09/07	1,224	1,228	1,180	1,181	-1.99%	117,000	-	-0.25%
09/04	1,191	1,207	1,191	1,205	+0.92%	76,100	-	+1.52%
09/03	1,185	1,197	1,180	1,194	+0.76%	121,500	-	+0.42%
09/03	（空売り報告）岡三証券 49,000株（0.41%）-0.78%義務消失
09/02	1,174	1,188	1,170	1,185	+0.85%	65,500	-	-0.59%
09/02	（空売り報告）岡三証券 140,400株（1.19%）-0.28%
09/01	1,179	1,179	1,171	1,175	-0.09%	19,600	-	-1.59%
09/01	（空売り報告）岡三証券 173,600株（1.47%）-0.05%
08/31	1,176	1,180	1,157	1,176	0%	37,900	-	-1.84%
08/31	（空売り報告）岡三証券 179,200株（1.52%）-0.09%
08/28	1,152	1,179	1,152	1,176	+2.17%	35,900	-	-2.08%
08/28	（空売り報告）岡三証券 190,500株（1.61%）-0.09%
08/27	1,156	1,159	1,150	1,151	-0.17%	43,600	-	-4.4%
08/27	（空売り報告）岡三証券 201,000株（1.7%）-0.11%
08/26	1,149	1,159	1,147	1,153	+0.26%	40,400	-	-4.55%
08/26	（空売り報告）岡三証券 213,500株（1.81%）-0.1%
08/25	1,153	1,157	1,146	1,150	0%	50,100	-	-5.04%
08/25	（空売り報告）岡三証券 225,400株（1.91%）-0.11%
08/24	（5%ルール）ヤマグチ（36.16%）山口昭彦（1.49%）山口直彦（1.61%）
08/24	1,138	1,158	1,138	1,150	+1.5%	76,900	-	-5.27%
08/24	（空売り報告）岡三証券 238,000株（2.02%）-0.17%
08/21	1,117	1,133	1,116	1,133	+1.16%	96,900	-	-6.83%
08/21	（空売り報告）岡三証券 258,800株（2.19%）-0.04%
08/20	（IR情報）10:30 株式の立会外分売終了に関するお知らせ
08/20	1,108	1,125	1,103	1,120	+1.91%	498,700	-	-8.2%
08/20	（空売り報告）岡三証券 263,600株（2.23%）新規
08/19	（IR情報）16:30 株式の立会外分売実施に関するお知らせ
08/19	1,160	1,162	1,078	1,099	-5.83%	485,100	-	-10.21%
08/18	1,180	1,184	1,167	1,167	-2.02%	51,800	-	-4.97%
08/17	1,193	1,200	1,188	1,191	+0.34%	30,400	-	-3.09%
08/14	1,176	1,191	1,174	1,187	+0.85%	27,600	-	-3.34%
08/13	1,220	1,231	1,170	1,177	-6.22%	101,800	-	-4.07%
08/12	（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)
08/12	（IR情報）15:30 株式の立会外分売に関するお知らせ
08/12	1,243	1,255	1,235	1,255	+1.87%	6,100	-	+2.28%
08/10	1,243	1,244	1,232	1,232	-0.73%	10,300	-	+0.65%
08/07	1,246	1,246	1,231	1,241	+0.89%	4,900	-	+1.64%
08/06	1,239	1,241	1,216	1,230	+0.74%	8,400	-	+1.07%
08/05	1,226	1,234	1,221	1,221	-0.41%	6,100	-	+0.58%
08/04	1,231	1,231	1,200	1,226	-0.41%	14,400	-	+1.16%
08/03	1,250	1,251	1,212	1,231	-0.89%	15,300	-	+1.82%
07/31	1,265	1,265	1,242	1,242	-0.88%	9,000	-	+3.07%
07/30	1,270	1,271	1,252	1,253	-1.42%	9,400	-	+4.24%
07/29	1,269	1,271	1,257	1,271	+1.92%	9,300	-	+6.18%
07/28	1,263	1,268	1,247	1,247	-1.27%	16,900	-	+4.7%
07/27	1,260	1,275	1,257	1,263	+0.56%	9,000	-	+6.4%
07/24	1,257	1,262	1,244	1,256	-0.08%	15,300	-	+6.35%
07/23	（IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/23	1,250	1,257	1,246	1,257	+1.05%	6,900	-	+6.8%
07/22	1,240	1,247	1,240	1,244	+0.73%	5,200	-	+6.05%
07/21	1,237	1,241	1,231	1,235	+2.07%	11,200	-	+5.65%
07/17	1,225	1,225	1,203	1,210	-1.14%	13,300	-	+3.68%
07/16	1,221	1,237	1,219	1,224	+0.58%	15,000	-	+5.06%
07/15	1,215	1,221	1,207	1,217	+0.41%	5,200	-	+4.64%
07/14	1,205	1,223	1,205	1,212	-0.08%	13,700	-	+4.39%
07/13	1,193	1,217	1,193	1,213	+2.62%	23,600	-	+4.66%
07/10	1,182	1,182	1,165	1,182	+1.46%	18,500	-	+2.25%
07/09	1,173	1,177	1,160	1,165	-1.1%	23,800	-	+0.87%
07/08	1,170	1,180	1,170	1,178	+0.68%	18,300	-	+2.08%
07/07	1,155	1,177	1,155	1,170	+0.09%	25,900	-	+1.56%
07/06	1,155	1,187	1,155	1,169	+0.95%	21,600	-	+1.65%
07/03	1,141	1,158	1,141	1,158	+0.43%	22,100	-	+0.87%
07/02	1,139	1,164	1,139	1,153	0%	15,400	-	+0.52%
07/01	1,155	1,159	1,145	1,153	-0.52%	17,700	-	+0.61%
06/30	1,149	1,160	1,147	1,159	+0.35%	19,400	-	+1.13%
06/29	1,140	1,155	1,136	1,155	+0.87%	19,100	-	+0.87%
06/26	1,143	1,152	1,136	1,145	-0.61%	14,200	-	+0.17%
06/25	1,174	1,174	1,138	1,152	+0.7%	20,300	-	+0.96%
06/24	1,116	1,144	1,112	1,144	+2.14%	18,600	-	+0.44%
06/23	（IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/23	1,125	1,125	1,110	1,120	-0.88%	27,500	-	-1.5%
06/22	1,129	1,141	1,121	1,130	-0.53%	21,200	-	-0.62%
06/19	（5%ルール）ヤマグチ（38.71%）山口昭彦（1.45%）山口直彦（1.55%）
06/19	1,131	1,144	1,129	1,136	-0.61%	14,800	-	0%
06/18	（IR情報）16:00 上場調達資金の充当完了並びに環境側面での改善インパクトについてのご報告
06/18	（IR情報）15:30 取締役会の実効性評価結果の概要に関するお知らせ
06/18	1,139	1,148	1,128	1,143	-0.44%	19,600	-	+0.62%
06/17	1,150	1,150	1,141	1,148	-0.69%	13,800	-	+0.97%
06/16	1,174	1,177	1,155	1,156	-1.78%	14,100	-	+1.49%
06/15	1,171	1,189	1,171	1,177	-0.08%	8,600	-	+3.06%
06/12	1,161	1,179	1,161	1,178	+1.55%	8,500	-	+2.97%
06/11	1,164	1,164	1,145	1,160	0%	10,700	-	+1.22%
06/10	1,158	1,165	1,152	1,160	-0.85%	5,900	-	+1.05%
06/09	1,159	1,175	1,158	1,170	+1.74%	6,400	-	+1.74%
06/08	1,157	1,163	1,145	1,150	-0.61%	9,900	-	-0.17%
06/05	1,140	1,166	1,140	1,157	+2.21%	11,700	-	+0.09%
06/03	（IR情報）16:00 2026年３月期決算説明会書き起こし記事掲載のお知らせ

フルハシEPO（9221）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート