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
03/11	113	114	112	112	0%	209,300	27億1911万	-0.88%
03/10	114	114	112	112	-2.61%	200,800	27億1911万	-0.88%
03/09	110	115	110	115	+0.88%	235,100	27億9194万	+1.77%
03/06	110	114	110	114	+2.7%	194,100	27億6766万	+1.79%
03/05	113	113	111	111	+1.83%	128,500	26億9483万	-0.89%
03/04	111	113	109	109	-2.68%	286,900	26億4628万	-2.68%
03/03	117	117	112	112	-4.27%	289,200	27億1911万	0%
03/02	115	117	115	117	+0.86%	202,600	28億4050万	+4.46%
02/27	116	117	116	116	-0.85%	154,600	28億1622万	+3.57%
02/26	114	118	113	117	+3.54%	345,900	28億4050万	+4.46%
02/25	17:30 投資有価証券売却に伴う特別利益の計上に関するお知らせ
02/25	113	115	113	113	+0.89%	130,100	27億4339万	+0.89%
02/24	113	114	112	112	0%	124,900	27億1911万	0%
02/20	113	113	112	112	0%	140,000	27億1911万	0%
02/19	112	113	112	112	0%	137,900	27億1911万	0%
02/18	113	113	112	112	0%	123,000	27億1911万	0%
02/17	112	113	112	112	0%	125,700	27億1911万	0%
02/16	112	113	111	112	0%	106,000	27億1911万	0%
02/13	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	113	114	112	112	-1.75%	142,200	27億1911万	0%
02/12	113	114	111	114	+1.79%	197,500	27億6766万	+1.79%
02/10	111	112	111	112	0%	119,300	27億1911万	0%
02/09	112	112	111	112	+0.9%	75,400	27億1911万	0%
02/06	111	112	111	111	-0.89%	63,300	26億9483万	0%
02/05	112	113	111	112	0%	69,000	27億1911万	+0.9%
02/04	112	112	111	112	0%	90,600	27億1911万	+0.9%
02/03	112	113	111	112	+0.9%	76,900	27億1911万	+0.9%
02/02	111	112	110	111	-0.89%	90,000	26億9483万	0%
01/30	109	112	109	112	+1.82%	95,600	27億1911万	+0.9%
01/29	110	111	109	110	0%	72,700	26億7055万	0%
01/28	111	111	109	110	-1.79%	208,300	26億7055万	0%
01/27	112	113	112	112	0%	88,000	27億1911万	+1.82%
01/26	111	113	111	112	0%	144,800	27億1911万	+1.82%
01/23	111	112	110	112	+1.82%	141,000	27億1911万	+1.82%
01/22	110	112	110	110	-0.9%	225,900	26億7055万	+0.92%
01/21	113	113	110	111	-1.77%	146,300	26億9483万	+1.83%
01/20	112	113	111	113	0%	122,600	27億4339万	+3.67%
01/19	113	113	112	113	0%	80,200	27億4339万	+3.67%
01/16	112	114	112	113	+0.89%	114,300	27億4339万	+4.63%
01/15	112	113	111	112	-0.88%	86,200	27億1911万	+3.7%
01/14	112	113	112	113	0%	111,900	27億4339万	+4.63%
01/13	114	114	111	113	+0.89%	174,900	27億4339万	+4.63%
01/09	113	114	112	112	0%	253,100	27億1911万	+4.67%
01/08	112	113	112	112	+0.9%	131,400	27億1911万	+4.67%
01/07	112	112	111	111	+0.91%	113,900	26億9483万	+3.74%
01/06	110	112	110	110	+0.92%	157,500	26億7055万	+2.8%
01/05	109	110	109	109	0%	126,200	26億4628万	+1.87%
2025
12/30	108	109	107	109	+0.93%	149,300	26億4628万	+1.87%
12/29	108	108	106	108	0%	98,100	26億2200万	+1.89%
12/26	108	108	107	108	0%	199,500	26億2200万	+1.89%
12/25	107	108	106	108	0%	91,400	26億2200万	+1.89%
12/24	107	108	106	108	+0.93%	144,500	26億2200万	+1.89%
12/23	106	107	106	107	+1.9%	117,500	25億9772万	+0.94%
12/22	107	107	105	105	0%	214,300	25億4916万	-0.94%
12/19	105	106	105	105	-0.94%	141,000	25億4916万	-0.94%
12/18	105	106	105	106	+0.95%	112,800	25億7344万	0%
12/17	106	106	105	105	-0.94%	124,800	25億4916万	-0.94%
12/16	106	107	106	106	-0.93%	122,700	25億7344万	0%
12/15	108	108	106	107	0%	137,800	25億9772万	+0.94%
12/12	106	107	106	107	+0.94%	128,100	25億9772万	+0.94%
12/11	106	107	106	106	0%	103,800	25億7344万	0%
12/10	107	107	106	106	0%	124,800	25億7344万	0%
12/09	105	107	105	106	+0.95%	124,100	25億7344万	0%
12/08	106	106	105	105	-0.94%	154,500	25億4916万	-0.94%
12/05	106	107	105	106	0%	183,400	25億7344万	0%
12/04	106	106	105	106	+0.95%	159,300	25億7344万	0%
12/03	105	107	105	105	0%	187,500	25億4916万	-0.94%
12/02	106	107	105	105	-1.87%	192,400	25億4916万	-1.87%
12/01	108	108	106	107	-0.93%	188,800	25億9772万	0%
11/28	108	108	107	108	+0.93%	139,000	26億2200万	+0.93%
11/27	107	107	106	107	0%	177,800	25億9772万	0%
11/26	107	107	106	107	0%	107,500	25億9772万	0%
11/25	106	107	105	107	+1.9%	139,800	25億9772万	0%
11/21	103	106	103	105	+1.94%	193,600	25億4916万	-1.87%
11/20	105	105	103	103	-0.96%	182,300	25億61万	-3.74%
11/19	105	105	103	104	0%	164,900	25億2489万	-2.8%
11/18	106	107	104	104	-1.89%	266,000	25億2489万	-2.8%
11/17	106	107	105	106	-0.93%	242,200	25億7344万	-0.93%
11/14	106	108	106	107	0%	205,800	25億9772万	-0.93%
11/13	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	108	110	107	107	-1.83%	267,200	25億9772万	-0.93%
11/12	108	109	107	109	+1.87%	165,200	26億4628万	+0.93%
11/11	108	108	106	107	-0.93%	171,200	25億9772万	-0.93%
11/10	108	108	107	108	+1.89%	150,800	26億2200万	0%
11/07	106	107	106	106	-0.93%	158,700	25億7344万	-1.85%
11/06	107	108	106	107	+0.94%	213,900	25億9772万	-0.93%
11/05	107	107	106	106	-0.93%	263,700	25億7344万	-1.85%
11/04	108	109	107	107	-0.93%	141,500	25億9772万	-0.93%
10/31	107	108	107	108	+0.93%	139,400	26億2200万	0%
10/30	106	107	106	107	+0.94%	112,500	25億9772万	-0.93%
10/29	108	108	106	106	-0.93%	181,900	25億7344万	-1.85%
10/28	108	109	107	107	-0.93%	172,400	25億9772万	-0.93%
10/27	108	109	108	108	-0.92%	157,300	26億2200万	0%
10/24	108	109	107	109	+0.93%	230,700	26億4628万	+0.93%
10/23	109	109	108	108	-1.82%	240,400	26億2200万	-0.92%
10/22	109	110	108	110	+1.85%	204,600	26億7055万	+0.92%
10/21	108	110	108	108	0%	238,000	26億2200万	-0.92%
10/20	108	108	107	108	+0.93%	169,600	26億2200万	-0.92%
10/17	108	108	107	107	-0.93%	164,800	25億9772万	-1.83%
10/16	109	109	107	108	0%	230,700	26億2200万	-0.92%
10/15	106	108	105	108	+1.89%	219,200	26億2200万	-1.82%
10/14	106	107	104	106	-0.93%	238,900	25億7344万	-3.64%
10/10	109	109	107	107	-2.73%	249,300	25億9772万	-2.73%

フォーバル・リアルストレート（9423）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート