- 9445
- 2026/11/02
- 時価
- 85億円
- PER 予
- 9.46倍
- 2010年以降
- 赤字-27.75倍
（2010-2026年） - PBR
- 2.22倍
- 2010年以降
- 1.27-5.55倍
（2010-2026年） - 配当 予
- 4.92%
- ROE 予
- 23.49%
- ROA 予
- 8.85%
- 資料
- Link
- CSV,JSON
フォーバルテレコム（9445）のイベントチャート
2026/06/03～2026/11/02
イベント情報＆株価推移
| 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 | ||||||||
| 11/02 | 503 | 508 | 503 | 508 | +0.2% | 2,300 | - | -2.87% |
| 10/30 | 510 | 510 | 507 | 507 | -0.98% | 2,500 | - | -3.24% |
| 10/29 | 515 | 516 | 512 | 512 | -0.39% | 1,100 | - | -2.66% |
| 10/28 | 512 | 515 | 512 | 514 | 0% | 1,100 | - | -2.47% |
| 10/27 | 513 | 514 | 511 | 514 | +0.19% | 3,300 | - | -2.84% |
| 10/26 | 514 | 514 | 513 | 513 | -0.77% | 1,800 | - | -3.21% |
| 10/23 | 519 | 519 | 517 | 517 | -0.39% | 1,000 | - | -2.82% |
| 10/22 | 517 | 520 | 517 | 519 | +0.39% | 1,000 | - | -2.44% |
| 10/21 | 517 | 520 | 517 | 517 | -0.39% | 1,300 | - | -3% |
| 10/20 | 520 | 520 | 517 | 519 | -0.19% | 1,500 | - | -2.81% |
| 10/19 | 521 | 521 | 520 | 520 | -0.19% | 2,300 | - | -2.62% |
| 10/16 | 521 | 521 | 521 | 521 | 0% | 400 | - | -2.62% |
| 10/15 | 520 | 524 | 520 | 521 | +0.19% | 3,200 | - | -2.62% |
| 10/14 | 525 | 525 | 512 | 520 | -1.14% | 12,700 | - | -2.99% |
| 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% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
