フーバーブレイン
3927グロース/情報･通信業/Fuva Brain Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,041.0 | 1,136.0 | 1,030.0 | 1,110.0 | +66.0 | +6.32% | 198,500 |
| 2026-03-12 | 1,026.0 | 1,055.0 | 1,023.0 | 1,044.0 | -12.0 | -1.14% | 168,300 |
| 2026-03-11 | 1,059.0 | 1,072.0 | 1,043.0 | 1,056.0 | -6.0 | -0.56% | 95,800 |
| 2026-03-10 | 994.0 | 1,068.0 | 976.0 | 1,062.0 | +98.0 | +10.17% | 321,400 |
| 2026-03-09 | 920.0 | 965.0 | 899.0 | 964.0 | +39.0 | +4.22% | 210,700 |
| 2026-03-06 | 887.0 | 936.0 | 880.0 | 925.0 | +44.0 | +4.99% | 117,600 |
| 2026-03-05 | 818.0 | 893.0 | 818.0 | 881.0 | +78.0 | +9.71% | 175,900 |
| 2026-03-04 | 816.0 | 824.0 | 771.0 | 803.0 | -39.0 | -4.63% | 154,200 |
| 2026-03-03 | 856.0 | 860.0 | 834.0 | 842.0 | -16.0 | -1.86% | 40,100 |
| 2026-03-02 | 862.0 | 877.0 | 850.0 | 858.0 | -33.0 | -3.70% | 49,900 |
| 2026-02-27 | 880.0 | 898.0 | 878.0 | 891.0 | +18.0 | +2.06% | 44,500 |
| 2026-02-26 | 850.0 | 875.0 | 850.0 | 873.0 | +31.0 | +3.68% | 29,600 |
| 2026-02-25 | 844.0 | 853.0 | 837.0 | 842.0 | +5.0 | +0.60% | 34,200 |
| 2026-02-24 | 877.0 | 877.0 | 830.0 | 837.0 | -63.0 | -7.00% | 197,000 |
| 2026-02-20 | 921.0 | 924.0 | 887.0 | 900.0 | -29.0 | -3.12% | 63,700 |
| 2026-02-19 | 925.0 | 938.0 | 908.0 | 929.0 | +3.0 | +0.32% | 60,400 |
| 2026-02-18 | 915.0 | 930.0 | 906.0 | 926.0 | +11.0 | +1.20% | 33,500 |
| 2026-02-17 | 915.0 | 928.0 | 901.0 | 915.0 | 0.0 | 0.00% | 31,400 |
| 2026-02-16 | 911.0 | 933.0 | 881.0 | 915.0 | +7.0 | +0.77% | 95,900 |
| 2026-02-13 | 965.0 | 965.0 | 885.0 | 908.0 | -58.0 | -6.00% | 274,900 |
| 2026-02-12 | 989.0 | 989.0 | 960.0 | 966.0 | -24.0 | -2.42% | 116,500 |
| 2026-02-10 | 938.0 | 990.0 | 934.0 | 990.0 | +63.0 | +6.80% | 166,700 |
| 2026-02-09 | 912.0 | 934.0 | 904.0 | 927.0 | +23.0 | +2.54% | 159,900 |
| 2026-02-06 | 915.0 | 915.0 | 883.0 | 904.0 | -11.0 | -1.20% | 126,300 |
| 2026-02-05 | 914.0 | 924.0 | 901.0 | 915.0 | +6.0 | +0.66% | 69,400 |
| 2026-02-04 | 898.0 | 909.0 | 875.0 | 909.0 | +5.0 | +0.55% | 82,700 |
| 2026-02-03 | 920.0 | 920.0 | 895.0 | 904.0 | -18.0 | -1.95% | 130,400 |
| 2026-02-02 | 900.0 | 955.0 | 896.0 | 922.0 | +78.0 | +9.24% | 448,600 |
| 2026-01-30 | 842.0 | 857.0 | 838.0 | 844.0 | -11.0 | -1.29% | 42,600 |
| 2026-01-29 | 837.0 | 855.0 | 825.0 | 855.0 | +15.0 | +1.79% | 30,200 |
| 2026-01-28 | 848.0 | 850.0 | 837.0 | 840.0 | -10.0 | -1.18% | 169,400 |
| 2026-01-27 | 854.0 | 854.0 | 840.0 | 850.0 | -7.0 | -0.82% | 89,100 |
| 2026-01-26 | 876.0 | 876.0 | 854.0 | 857.0 | -31.0 | -3.49% | 67,000 |
| 2026-01-23 | 861.0 | 888.0 | 850.0 | 888.0 | +33.0 | +3.86% | 74,800 |
| 2026-01-22 | 862.0 | 863.0 | 844.0 | 855.0 | -7.0 | -0.81% | 73,900 |
| 2026-01-21 | 835.0 | 863.0 | 821.0 | 862.0 | +5.0 | +0.58% | 74,100 |
| 2026-01-20 | 876.0 | 876.0 | 857.0 | 857.0 | -14.0 | -1.61% | 47,300 |
| 2026-01-19 | 877.0 | 877.0 | 857.0 | 871.0 | -6.0 | -0.68% | 50,800 |
| 2026-01-16 | 888.0 | 890.0 | 866.0 | 877.0 | -9.0 | -1.02% | 59,300 |
| 2026-01-15 | 848.0 | 886.0 | 848.0 | 886.0 | +38.0 | +4.48% | 70,100 |
| 2026-01-14 | 851.0 | 862.0 | 843.0 | 848.0 | -5.0 | -0.59% | 57,100 |
| 2026-01-13 | 887.0 | 887.0 | 844.0 | 853.0 | -18.0 | -2.07% | 139,000 |
| 2026-01-09 | 861.0 | 900.0 | 857.0 | 871.0 | +40.0 | +4.81% | 353,600 |
| 2026-01-08 | 812.0 | 832.0 | 812.0 | 831.0 | +18.0 | +2.21% | 70,300 |
| 2026-01-07 | 802.0 | 814.0 | 798.0 | 813.0 | +13.0 | +1.63% | 58,700 |
| 2026-01-06 | 809.0 | 817.0 | 800.0 | 800.0 | -10.0 | -1.23% | 59,900 |
| 2026-01-05 | 793.0 | 810.0 | 789.0 | 810.0 | +18.0 | +2.27% | 65,600 |
| 2025-12-30 | 804.0 | 806.0 | 789.0 | 792.0 | -10.0 | -1.25% | 39,900 |
| 2025-12-29 | 816.0 | 818.0 | 801.0 | 802.0 | -9.0 | -1.11% | 40,800 |
| 2025-12-26 | 818.0 | 818.0 | 805.0 | 811.0 | -3.0 | -0.37% | 38,100 |
| 2025-12-25 | 799.0 | 819.0 | 796.0 | 814.0 | +15.0 | +1.88% | 57,400 |
| 2025-12-24 | 785.0 | 799.0 | 784.0 | 799.0 | +15.0 | +1.91% | 50,200 |
| 2025-12-23 | 780.0 | 794.0 | 780.0 | 784.0 | +2.0 | +0.26% | 22,400 |
| 2025-12-22 | 790.0 | 791.0 | 776.0 | 782.0 | -8.0 | -1.01% | 21,600 |
| 2025-12-19 | 775.0 | 790.0 | 770.0 | 790.0 | +15.0 | +1.94% | 44,700 |
| 2025-12-18 | 779.0 | 781.0 | 767.0 | 775.0 | -5.0 | -0.64% | 48,300 |
| 2025-12-17 | 776.0 | 782.0 | 754.0 | 780.0 | +17.0 | +2.23% | 60,300 |
| 2025-12-16 | 798.0 | 801.0 | 763.0 | 763.0 | -36.0 | -4.51% | 38,900 |
| 2025-12-15 | 773.0 | 799.0 | 765.0 | 799.0 | +38.0 | +4.99% | 69,300 |
| 2025-12-12 | 740.0 | 763.0 | 736.0 | 761.0 | +20.0 | +2.70% | 57,100 |
| 2025-12-11 | 744.0 | 749.0 | 736.0 | 741.0 | -1.0 | -0.13% | 42,300 |
| 2025-12-10 | 744.0 | 751.0 | 742.0 | 742.0 | -7.0 | -0.93% | 27,700 |
| 2025-12-09 | 753.0 | 757.0 | 740.0 | 749.0 | -5.0 | -0.66% | 50,700 |
| 2025-12-08 | 754.0 | 760.0 | 745.0 | 754.0 | 0.0 | 0.00% | 29,900 |
| 2025-12-05 | 763.0 | 770.0 | 753.0 | 754.0 | -13.0 | -1.69% | 24,400 |
| 2025-12-04 | 750.0 | 770.0 | 750.0 | 767.0 | +20.0 | +2.68% | 95,600 |
| 2025-12-03 | 761.0 | 762.0 | 746.0 | 747.0 | -15.0 | -1.97% | 55,000 |
| 2025-12-02 | 775.0 | 785.0 | 760.0 | 762.0 | -15.0 | -1.93% | 57,400 |
| 2025-12-01 | 790.0 | 790.0 | 768.0 | 777.0 | -1.0 | -0.13% | 87,800 |
| 2025-11-28 | 783.0 | 796.0 | 776.0 | 778.0 | -4.0 | -0.51% | 31,000 |
| 2025-11-27 | 782.0 | 794.0 | 771.0 | 782.0 | 0.0 | 0.00% | 131,300 |
| 2025-11-26 | 783.0 | 798.0 | 773.0 | 782.0 | -1.0 | -0.13% | 121,900 |
| 2025-11-25 | 802.0 | 802.0 | 760.0 | 783.0 | -17.0 | -2.13% | 99,700 |
| 2025-11-21 | 794.0 | 809.0 | 787.0 | 800.0 | -9.0 | -1.11% | 39,000 |
| 2025-11-20 | 804.0 | 815.0 | 788.0 | 809.0 | +20.0 | +2.53% | 96,100 |
| 2025-11-19 | 800.0 | 809.0 | 786.0 | 789.0 | -12.0 | -1.50% | 73,000 |
| 2025-11-18 | 821.0 | 822.0 | 795.0 | 801.0 | -27.0 | -3.26% | 117,700 |
| 2025-11-17 | 836.0 | 843.0 | 785.0 | 828.0 | -36.0 | -4.17% | 208,100 |
| 2025-11-14 | 839.0 | 885.0 | 800.0 | 864.0 | +36.0 | +4.35% | 529,600 |
| 2025-11-13 | 847.0 | 849.0 | 823.0 | 828.0 | -17.0 | -2.01% | 137,700 |
| 2025-11-12 | 802.0 | 849.0 | 798.0 | 845.0 | +43.0 | +5.36% | 144,200 |
| 2025-11-11 | 779.0 | 805.0 | 756.0 | 802.0 | +32.0 | +4.16% | 141,400 |
| 2025-11-10 | 742.0 | 772.0 | 742.0 | 770.0 | +32.0 | +4.34% | 53,300 |
| 2025-11-07 | 728.0 | 740.0 | 726.0 | 738.0 | -1.0 | -0.14% | 26,200 |
| 2025-11-06 | 740.0 | 745.0 | 725.0 | 739.0 | +4.0 | +0.54% | 75,300 |
| 2025-11-05 | 734.0 | 738.0 | 707.0 | 735.0 | +2.0 | +0.27% | 101,500 |
| 2025-11-04 | 753.0 | 753.0 | 732.0 | 733.0 | -18.0 | -2.40% | 47,500 |
| 2025-10-31 | 747.0 | 761.0 | 744.0 | 751.0 | +3.0 | +0.40% | 37,200 |
| 2025-10-30 | 739.0 | 752.0 | 735.0 | 748.0 | +8.0 | +1.08% | 89,700 |
| 2025-10-29 | 773.0 | 777.0 | 733.0 | 740.0 | -28.0 | -3.65% | 89,800 |
| 2025-10-28 | 799.0 | 799.0 | 766.0 | 768.0 | -31.0 | -3.88% | 88,900 |
| 2025-10-27 | 820.0 | 825.0 | 785.0 | 799.0 | -1.0 | -0.13% | 120,600 |
| 2025-10-24 | 798.0 | 805.0 | 783.0 | 800.0 | +12.0 | +1.52% | 110,800 |
| 2025-10-23 | 787.0 | 789.0 | 770.0 | 788.0 | +1.0 | +0.13% | 34,900 |
| 2025-10-22 | 787.0 | 794.0 | 775.0 | 787.0 | +14.0 | +1.81% | 31,500 |
| 2025-10-21 | 799.0 | 800.0 | 772.0 | 773.0 | -5.0 | -0.64% | 138,800 |
| 2025-10-20 | 746.0 | 778.0 | 738.0 | 778.0 | +55.0 | +7.61% | 91,800 |
| 2025-10-17 | 721.0 | 727.0 | 713.0 | 723.0 | -11.0 | -1.50% | 80,800 |
| 2025-10-16 | 737.0 | 743.0 | 727.0 | 734.0 | +12.0 | +1.66% | 40,300 |
| 2025-10-15 | 706.0 | 723.0 | 705.0 | 722.0 | +22.0 | +3.14% | 67,200 |
| 2025-10-14 | 736.0 | 738.0 | 696.0 | 700.0 | -65.0 | -8.50% | 223,600 |
| 2025-10-10 | 780.0 | 781.0 | 761.0 | 765.0 | -14.0 | -1.80% | 61,400 |
| 2025-10-09 | 795.0 | 799.0 | 774.0 | 779.0 | -13.0 | -1.64% | 108,000 |
| 2025-10-08 | 807.0 | 822.0 | 772.0 | 792.0 | -15.0 | -1.86% | 175,100 |
| 2025-10-07 | 869.0 | 869.0 | 791.0 | 807.0 | -64.0 | -7.35% | 246,700 |
| 2025-10-06 | 850.0 | 879.0 | 832.0 | 871.0 | +110.0 | +14.45% | 348,500 |
| 2025-10-03 | 753.0 | 776.0 | 753.0 | 761.0 | +8.0 | +1.06% | 53,100 |
| 2025-10-02 | 764.0 | 785.0 | 747.0 | 753.0 | -18.0 | -2.33% | 100,600 |
| 2025-10-01 | 807.0 | 807.0 | 765.0 | 771.0 | -43.0 | -5.28% | 112,100 |
| 2025-09-30 | 827.0 | 834.0 | 810.0 | 814.0 | -12.0 | -1.45% | 70,800 |
| 2025-09-29 | 845.0 | 851.0 | 826.0 | 826.0 | -17.0 | -2.02% | 50,700 |
| 2025-09-26 | 849.0 | 859.0 | 840.0 | 843.0 | -9.0 | -1.06% | 32,700 |
| 2025-09-25 | 861.0 | 864.0 | 850.0 | 852.0 | -4.0 | -0.47% | 8,600 |
| 2025-09-24 | 868.0 | 869.0 | 850.0 | 856.0 | -12.0 | -1.38% | 37,800 |
| 2025-09-22 | 868.0 | 879.0 | 868.0 | 868.0 | 0.0 | 0.00% | 27,400 |
| 2025-09-19 | 875.0 | 878.0 | 853.0 | 868.0 | 0.0 | 0.00% | 47,900 |
| 2025-09-18 | 861.0 | 871.0 | 852.0 | 868.0 | +13.0 | +1.52% | 53,500 |
| 2025-09-17 | 850.0 | 858.0 | 826.0 | 855.0 | +3.0 | +0.35% | 75,800 |
| 2025-09-16 | 860.0 | 863.0 | 840.0 | 852.0 | -7.0 | -0.81% | 79,700 |
| 2025-09-12 | 898.0 | 902.0 | 857.0 | 859.0 | — | — | 133,300 |
直近120営業日分を表示