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
10/13	527	527	526	526	0%	1,400	-	-1.87%
10/09	530	530	526	526	-0.57%	2,300	-	-2.05%
10/08	528	529	528	529	-0.56%	900	-	-1.49%
10/07	533	534	520	532	-0.19%	3,200	-	-0.93%
10/06	535	535	533	533	-0.56%	900	-	-0.93%
10/05	535	537	535	536	0%	1,300	-	-0.37%
10/02	537	537	534	536	+0.19%	800	-	-0.37%
10/01	530	535	530	535	+0.94%	900	-	-0.56%
09/30	528	532	528	530	+0.19%	2,300	-	-1.49%
09/29	531	531	529	529	-1.31%	1,600	-	-1.67%
09/28	543	545	536	536	-1.11%	4,600	-	-0.37%
09/25	543	546	542	542	-0.55%	3,600	-	+0.56%
09/24	548	548	542	545	-1.27%	1,800	-	+1.3%
09/18	550	552	548	552	+0.18%	800	-	+2.6%
09/17	550	553	548	551	-0.18%	1,700	-	+2.42%
09/16	546	553	544	552	+1.1%	7,100	-	+2.79%
09/15	537	550	537	546	+1.68%	3,700	-	+1.68%
09/14	535	537	533	537	+0.19%	1,100	-	+0.19%
09/11	533	537	533	536	+0.56%	1,500	-	0%
09/10	533	533	533	533	0%	200	-	-0.56%
09/08	533	533	533	533	0%	700	-	-0.56%
09/07	534	537	532	533	-0.37%	900	-	-0.56%
09/04	534	538	533	535	+0.19%	1,300	-	-0.19%
09/03	535	535	534	534	-0.19%	600	-	-0.56%
09/02	536	540	534	535	-0.19%	1,900	-	-0.37%
09/01	537	537	535	536	0%	700	-	-0.19%
08/31	534	536	533	536	+0.37%	2,300	-	-0.19%
08/28	533	534	533	534	-0.19%	800	-	-0.56%
08/27	534	535	534	535	+0.19%	1,400	-	-0.37%
08/26	537	541	533	534	-0.56%	2,500	-	-0.56%
08/25	538	540	537	537	0%	2,200	-	0%
08/24	539	539	530	537	-0.37%	4,300	-	0%
08/21	536	539	535	539	+0.37%	1,500	-	+0.37%
08/20	536	537	536	537	0%	500	-	0%
08/19	537	537	537	537	-0.19%	800	-	0%
08/18	540	540	537	538	0%	1,000	-	+0.19%
08/17	541	541	538	538	-0.55%	500	-	+0.19%
08/14	538	542	538	541	-0.18%	600	-	+0.74%
08/13	540	542	536	542	+0.37%	2,600	-	+1.12%
08/12	533	540	533	540	+0.56%	2,500	-	+0.75%
08/10	（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)
08/10	537	540	535	537	+0.37%	1,100	-	+0.37%
08/07	535	535	535	535	+0.38%	400	-	0%
08/06	538	538	533	533	-1.11%	600	-	-0.37%
08/05	533	539	531	539	+1.51%	600	-	+0.56%
08/04	539	539	531	531	-1.3%	300	-	-0.75%
08/03	536	538	532	538	+0.94%	500	-	+0.56%
07/31	537	537	533	533	-1.3%	600	-	-0.19%
07/29	539	540	534	540	+1.12%	1,300	-	+1.12%
07/28	537	537	534	534	-0.19%	800	-	+0.19%
07/27	534	535	534	535	0%	200	-	+0.38%
07/24	538	538	535	535	-0.56%	1,000	-	+0.56%
07/23	538	538	535	538	+0.37%	600	-	+1.13%
07/22	537	540	536	536	0%	1,000	-	+0.94%
07/21	537	537	536	536	-0.19%	300	-	+0.94%
07/17	539	540	536	537	-0.19%	1,200	-	+1.32%
07/16	538	538	538	538	-0.19%	100	-	+1.7%
07/15	537	539	537	539	+0.56%	600	-	+1.89%
07/14	535	536	535	536	-0.37%	300	-	+1.52%
07/13	536	539	531	538	0%	2,100	-	+1.89%
07/10	536	538	536	538	+0.75%	600	-	+1.89%
07/09	533	534	533	534	+0.19%	300	-	+1.14%
07/08	535	537	531	533	+0.57%	2,500	-	+0.95%
07/07	531	534	530	530	0%	900	-	+0.19%
07/06	532	534	527	530	-0.38%	1,300	-	+0.19%
07/03	526	532	526	532	-0.19%	800	-	+0.38%
07/01	541	541	532	533	-1.48%	400	-	+0.57%
06/30	534	541	527	541	+1.31%	3,300	-	+1.88%
06/29	535	535	528	534	+0.95%	1,900	-	+0.56%
06/26	528	529	525	529	+0.76%	1,000	-	-0.56%
06/25	525	525	520	525	+0.19%	3,100	-	-1.5%
06/24	524	524	521	524	0%	500	-	-1.87%
06/23	525	525	521	524	-0.19%	1,500	-	-2.06%
06/22	520	525	520	525	+0.77%	2,100	-	-2.05%
06/19	522	522	519	521	-0.76%	3,100	-	-2.98%
06/18	524	525	520	525	+0.38%	2,100	-	-2.42%
06/17	522	525	522	523	+0.19%	1,700	-	-2.97%
06/16	517	522	517	522	+0.58%	1,100	-	-3.51%
06/15	518	523	518	519	0%	3,500	-	-4.24%
06/12	522	522	519	519	-0.57%	800	-	-4.6%
06/11	524	524	518	522	-0.76%	5,300	-	-4.22%
06/10	522	528	522	526	-0.38%	2,600	-	-3.66%
06/09	528	528	521	528	0%	1,700	-	-3.47%
06/08	532	537	528	528	-0.94%	3,600	-	-3.65%
06/05	535	539	532	533	-1.48%	2,200	-	-2.74%
06/04	531	542	531	541	0%	2,100	-	-1.46%
06/03	535	541	524	541	0%	2,700	-	-1.46%
06/02	541	542	528	541	-0.73%	4,000	-	-1.64%
06/01	541	545	541	545	+0.37%	1,600	-	-0.91%
05/29	543	545	543	543	-0.37%	900	-	-1.45%
05/28	541	545	541	545	+0.55%	2,100	-	-1.09%
05/27	545	545	542	542	-0.91%	2,600	-	-1.81%
05/26	550	552	546	547	-0.91%	2,900	-	-1.08%
05/25	554	555	548	552	0%	2,600	-	-0.18%
05/22	554	554	549	552	+0.36%	1,200	-	-0.36%
05/21	（IR情報）15:30 支配株主等に関する事項について
05/21	（IR情報）15:30 剰余金の配当に関するお知らせ
05/21	551	551	550	550	-0.36%	400	-	-0.72%
05/20	551	555	549	552	-1.78%	5,600	-	-0.36%
05/19	556	562	553	562	+1.81%	300	-	+1.26%
05/18	552	553	552	552	+0.18%	1,700	-	-0.54%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	559	559	551	551	+0.18%	200	-	-0.72%
05/14	560	560	550	550	-1.61%	2,800	-	-0.9%

フォーバルテレコム（9445）のイベントチャート

2026/05/14～2026/10/13

イベント情報＆株価推移

開示資料

決算

株式

チャート