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	103	105	103	104	+0.97%	123,800	-	-0.95%
10/05	104	105	103	103	-0.96%	125,100	-	-1.9%
10/02	105	106	104	104	-1.89%	104,600	-	-0.95%
10/01	105	106	105	106	+0.95%	70,900	-	+0.95%
09/30	104	106	104	105	+0.96%	98,900	-	0%
09/29	106	106	104	104	-0.95%	119,200	-	-0.95%
09/28	105	106	105	105	-0.94%	66,700	-	0%
09/25	105	106	105	106	0%	64,600	-	+0.95%
09/24	106	106	105	106	+0.95%	66,800	-	+0.95%
09/18	105	106	105	105	-0.94%	77,700	-	0%
09/17	105	106	105	106	+0.95%	68,600	-	+0.95%
09/16	105	106	104	105	0%	106,600	-	0%
09/15	104	105	104	105	+0.96%	104,600	-	0%
09/14	104	105	104	104	0%	121,900	-	-0.95%
09/11	104	106	104	104	-0.95%	116,000	-	0%
09/10	104	105	104	105	0%	104,000	-	0%
09/09	104	105	104	105	0%	70,500	-	0%
09/08	104	105	104	105	+0.96%	91,200	-	0%
09/07	105	105	104	104	0%	86,100	-	-0.95%
09/04	104	105	104	104	0%	101,900	-	-0.95%
09/03	103	104	103	104	+0.97%	116,800	-	-0.95%
09/02	105	105	102	103	-2.83%	162,300	-	-1.9%
09/01	105	106	105	106	+0.95%	96,700	-	+0.95%
08/31	105	106	104	105	0%	113,100	-	+0.96%
08/28	105	106	104	105	0%	95,000	-	+0.96%
08/27	105	107	105	105	0%	80,300	-	+0.96%
08/26	106	107	105	105	0%	88,700	-	+0.96%
08/25	104	106	104	105	0%	69,600	-	+0.96%
08/24	105	106	104	105	+0.96%	70,400	-	+0.96%
08/21	104	105	104	104	-0.95%	44,000	-	0%
08/20	105	105	105	105	0%	53,400	-	+0.96%
08/19	104	105	103	105	+0.96%	43,100	-	+0.96%
08/18	105	105	104	104	-1.89%	42,600	-	0%
08/17	105	106	105	106	+0.95%	75,500	-	+1.92%
08/14	103	105	103	105	+1.94%	72,400	-	+0.96%
08/13	103	104	103	103	0%	48,500	-	-0.96%
08/12	104	104	103	103	-0.96%	71,900	-	-0.96%
08/10	103	104	103	104	+0.97%	123,900	-	0%
08/07	（IR情報）15:30 2027年度3月期第1四半期決算短信〔日本基準〕(連結)
08/07	105	106	103	103	-1.9%	61,700	-	-0.96%
08/06	104	105	104	105	0%	35,100	-	+0.96%
08/05	105	105	104	105	0%	50,000	-	+0.96%
08/04	105	105	104	105	0%	51,400	-	+1.94%
08/03	104	106	104	105	+0.96%	56,300	-	+1.94%
07/31	106	106	104	104	-0.95%	58,800	-	+0.97%
07/30	104	106	104	105	+1.94%	53,000	-	+1.94%
07/29	103	105	103	103	0%	65,800	-	0%
07/28	104	104	103	103	-0.96%	33,900	-	0%
07/27	103	105	103	104	0%	72,900	-	+1.96%
07/24	104	104	103	104	+0.97%	66,100	-	+1.96%
07/23	103	104	102	103	-0.96%	80,100	-	+0.98%
07/22	103	104	102	104	+0.97%	69,600	-	+1.96%
07/21	103	103	102	103	+0.98%	94,100	-	+0.98%
07/17	103	104	102	102	-0.97%	71,100	-	0%
07/16	104	104	103	103	-0.96%	50,200	-	+0.98%
07/15	104	105	104	104	0%	79,700	-	+1.96%
07/14	104	105	104	104	0%	51,200	-	+1.96%
07/13	105	105	104	104	0%	76,000	-	+2.97%
07/10	104	104	103	104	+0.97%	78,500	-	+2.97%
07/09	104	105	102	103	0%	96,100	-	+1.98%
07/08	103	104	102	103	0%	72,800	-	+1.98%
07/07	103	104	102	103	0%	77,000	-	+1.98%
07/06	102	104	102	103	0%	111,500	-	+1.98%
07/03	102	104	102	103	+0.98%	120,700	-	+1.98%
07/02	102	103	101	102	0%	113,200	-	+0.99%
07/01	101	102	100	102	+2%	89,800	-	+0.99%
06/30	101	102	100	100	-0.99%	114,800	-	-0.99%
06/29	101	101	100	101	+1%	112,000	-	0%
06/26	102	102	100	100	0%	112,400	-	-0.99%
06/25	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」一部訂正に関するお知らせ
06/25	101	102	100	100	-0.99%	74,900	-	-0.99%
06/25	（空売り報告）Barclays Capital Securities Ltd 119,400株（0.49%）-0.05%義務消失
06/24	101	101	100	101	+1%	101,400	-	0%
06/23	101	102	100	100	-1.96%	79,100	-	-0.99%
06/22	102	102	101	102	+2%	81,200	-	+0.99%
06/19	101	102	100	100	-0.99%	85,800	-	-0.99%
06/18	101	101	100	101	0%	87,000	-	0%
06/17	101	102	100	101	+1%	138,600	-	0%
06/16	100	101	100	100	-0.99%	104,500	-	-1.96%
06/15	101	101	100	101	0%	97,700	-	-0.98%
06/12	100	101	100	101	+1%	99,000	-	-0.98%
06/11	100	101	99	100	+1.01%	122,800	-	-1.96%
06/10	101	101	99	99	-1.98%	236,600	-	-2.94%
06/10	（空売り報告）Barclays Capital Securities Ltd 132,600株（0.54%）再IN
06/09	101	102	101	101	0%	77,900	-	-0.98%
06/08	101	102	101	101	-0.98%	102,000	-	-0.98%
06/05	102	102	101	102	0%	106,400	-	-0.97%
06/04	102	102	101	102	+0.99%	97,400	-	-0.97%
06/03	101	102	101	101	0%	107,900	-	-1.94%
06/02	102	102	100	101	-0.98%	126,900	-	-1.94%
06/01	102	102	101	102	0%	101,200	-	-0.97%
05/29	101	102	101	102	+0.99%	97,500	-	-0.97%
05/28	101	102	101	101	0%	100,800	-	-1.94%
05/27	101	102	100	101	-0.98%	137,000	-	-1.94%
05/26	104	104	101	102	-0.97%	138,300	-	-1.92%
05/25	（IR情報）15:30 支配株主等に関する事項について
05/25	（IR情報）15:30 剰余金の配当に関するお知らせ
05/25	103	103	102	103	0%	133,200	-	-0.96%
05/22	101	103	101	103	+0.98%	133,900	-	-0.96%
05/21	102	102	101	102	0%	129,900	-	-1.92%
05/20	102	103	101	102	0%	167,300	-	-1.92%
05/19	102	103	101	102	0%	153,500	-	-1.92%
05/18	100	103	100	102	+0.99%	154,700	-	-1.92%
05/15	102	103	100	101	-1.94%	283,600	-	-2.88%
05/14	（IR情報）16:30 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	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	103	113	102	103	-0.96%	675,700	-	-0.96%
05/13	103	104	102	104	+0.97%	142,100	-	0%

フォーバル・リアルストレート（9423）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