フォーバルテレコム
9445スタンダード/情報･通信業/FORVAL TELECOM,INC.
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 | 561.0 | 562.0 | 561.0 | 562.0 | -6.0 | -1.06% | 4,900 |
| 2026-03-12 | 568.0 | 570.0 | 568.0 | 568.0 | 0.0 | 0.00% | 500 |
| 2026-03-11 | 570.0 | 570.0 | 565.0 | 568.0 | +1.0 | +0.18% | 1,800 |
| 2026-03-10 | 568.0 | 569.0 | 566.0 | 567.0 | +1.0 | +0.18% | 1,700 |
| 2026-03-09 | 565.0 | 566.0 | 559.0 | 566.0 | -5.0 | -0.88% | 5,600 |
| 2026-03-06 | 563.0 | 571.0 | 563.0 | 571.0 | +5.0 | +0.88% | 2,400 |
| 2026-03-05 | 568.0 | 569.0 | 565.0 | 566.0 | +8.0 | +1.43% | 5,500 |
| 2026-03-04 | 570.0 | 570.0 | 558.0 | 558.0 | -15.0 | -2.62% | 9,300 |
| 2026-03-03 | 572.0 | 588.0 | 570.0 | 573.0 | +1.0 | +0.17% | 7,800 |
| 2026-03-02 | 572.0 | 576.0 | 572.0 | 572.0 | -4.0 | -0.69% | 2,500 |
| 2026-02-27 | 575.0 | 580.0 | 574.0 | 576.0 | +1.0 | +0.17% | 4,000 |
| 2026-02-26 | 577.0 | 577.0 | 575.0 | 575.0 | -2.0 | -0.35% | 1,800 |
| 2026-02-25 | 586.0 | 586.0 | 574.0 | 577.0 | -4.0 | -0.69% | 4,800 |
| 2026-02-24 | 588.0 | 590.0 | 581.0 | 581.0 | -8.0 | -1.36% | 2,500 |
| 2026-02-20 | 593.0 | 593.0 | 589.0 | 589.0 | -5.0 | -0.84% | 5,700 |
| 2026-02-19 | 590.0 | 595.0 | 583.0 | 594.0 | +11.0 | +1.89% | 6,900 |
| 2026-02-18 | 579.0 | 584.0 | 579.0 | 583.0 | +5.0 | +0.87% | 2,600 |
| 2026-02-17 | 577.0 | 582.0 | 575.0 | 578.0 | +2.0 | +0.35% | 5,100 |
| 2026-02-16 | 574.0 | 576.0 | 572.0 | 576.0 | +2.0 | +0.35% | 4,300 |
| 2026-02-13 | 568.0 | 576.0 | 568.0 | 574.0 | 0.0 | 0.00% | 6,300 |
| 2026-02-12 | 571.0 | 576.0 | 570.0 | 574.0 | +3.0 | +0.53% | 6,700 |
| 2026-02-10 | 570.0 | 575.0 | 570.0 | 571.0 | +2.0 | +0.35% | 5,900 |
| 2026-02-09 | 568.0 | 569.0 | 567.0 | 569.0 | +2.0 | +0.35% | 2,100 |
| 2026-02-06 | 568.0 | 568.0 | 566.0 | 567.0 | -1.0 | -0.18% | 900 |
| 2026-02-05 | 568.0 | 568.0 | 565.0 | 568.0 | +3.0 | +0.53% | 2,800 |
| 2026-02-04 | 568.0 | 568.0 | 565.0 | 565.0 | -1.0 | -0.18% | 1,500 |
| 2026-02-03 | 568.0 | 570.0 | 565.0 | 566.0 | 0.0 | 0.00% | 3,600 |
| 2026-02-02 | 565.0 | 567.0 | 564.0 | 566.0 | +2.0 | +0.35% | 1,700 |
| 2026-01-30 | 566.0 | 568.0 | 564.0 | 564.0 | -3.0 | -0.53% | 3,300 |
| 2026-01-29 | 567.0 | 568.0 | 567.0 | 567.0 | +1.0 | +0.18% | 2,400 |
| 2026-01-28 | 566.0 | 568.0 | 565.0 | 566.0 | 0.0 | 0.00% | 4,500 |
| 2026-01-27 | 569.0 | 569.0 | 563.0 | 566.0 | -3.0 | -0.53% | 1,200 |
| 2026-01-26 | 568.0 | 569.0 | 562.0 | 569.0 | +1.0 | +0.18% | 6,300 |
| 2026-01-23 | 570.0 | 570.0 | 565.0 | 568.0 | -1.0 | -0.18% | 9,600 |
| 2026-01-22 | 568.0 | 570.0 | 566.0 | 569.0 | +1.0 | +0.18% | 11,300 |
| 2026-01-21 | 570.0 | 570.0 | 567.0 | 568.0 | -2.0 | -0.35% | 3,600 |
| 2026-01-20 | 571.0 | 571.0 | 567.0 | 570.0 | -1.0 | -0.18% | 11,000 |
| 2026-01-19 | 574.0 | 575.0 | 571.0 | 571.0 | -3.0 | -0.52% | 4,200 |
| 2026-01-16 | 575.0 | 575.0 | 573.0 | 574.0 | -1.0 | -0.17% | 2,600 |
| 2026-01-15 | 578.0 | 578.0 | 574.0 | 575.0 | -2.0 | -0.35% | 3,200 |
| 2026-01-14 | 579.0 | 579.0 | 571.0 | 577.0 | +2.0 | +0.35% | 7,500 |
| 2026-01-13 | 575.0 | 580.0 | 573.0 | 575.0 | 0.0 | 0.00% | 9,100 |
| 2026-01-09 | 578.0 | 578.0 | 573.0 | 575.0 | +2.0 | +0.35% | 3,100 |
| 2026-01-08 | 572.0 | 576.0 | 571.0 | 573.0 | +3.0 | +0.53% | 4,400 |
| 2026-01-07 | 575.0 | 575.0 | 570.0 | 570.0 | -5.0 | -0.87% | 1,300 |
| 2026-01-06 | 570.0 | 575.0 | 570.0 | 575.0 | +5.0 | +0.88% | 2,600 |
| 2026-01-05 | 572.0 | 573.0 | 567.0 | 570.0 | +2.0 | +0.35% | 5,000 |
| 2025-12-30 | 568.0 | 572.0 | 567.0 | 568.0 | -1.0 | -0.18% | 1,000 |
| 2025-12-29 | 573.0 | 573.0 | 567.0 | 569.0 | +1.0 | +0.18% | 2,200 |
| 2025-12-26 | 567.0 | 575.0 | 566.0 | 568.0 | +1.0 | +0.18% | 5,100 |
| 2025-12-25 | 575.0 | 575.0 | 567.0 | 567.0 | -4.0 | -0.70% | 5,100 |
| 2025-12-24 | 569.0 | 571.0 | 567.0 | 571.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-23 | 565.0 | 571.0 | 563.0 | 571.0 | +5.0 | +0.88% | 4,800 |
| 2025-12-22 | 571.0 | 571.0 | 566.0 | 566.0 | -5.0 | -0.88% | 4,300 |
| 2025-12-19 | 572.0 | 573.0 | 570.0 | 571.0 | +2.0 | +0.35% | 2,100 |
| 2025-12-18 | 571.0 | 571.0 | 569.0 | 569.0 | -2.0 | -0.35% | 300 |
| 2025-12-17 | 570.0 | 571.0 | 569.0 | 571.0 | 0.0 | 0.00% | 800 |
| 2025-12-16 | 571.0 | 571.0 | 571.0 | 571.0 | -1.0 | -0.17% | 300 |
| 2025-12-15 | 575.0 | 575.0 | 570.0 | 572.0 | +1.0 | +0.18% | 2,800 |
| 2025-12-12 | 567.0 | 571.0 | 564.0 | 571.0 | +4.0 | +0.71% | 3,300 |
| 2025-12-11 | 565.0 | 567.0 | 565.0 | 567.0 | +1.0 | +0.18% | 800 |
| 2025-12-10 | 564.0 | 569.0 | 563.0 | 566.0 | +2.0 | +0.35% | 2,000 |
| 2025-12-09 | 569.0 | 569.0 | 563.0 | 564.0 | -5.0 | -0.88% | 1,400 |
| 2025-12-08 | 572.0 | 572.0 | 569.0 | 569.0 | 0.0 | 0.00% | 4,300 |
| 2025-12-05 | 570.0 | 570.0 | 569.0 | 569.0 | 0.0 | 0.00% | 800 |
| 2025-12-04 | 574.0 | 575.0 | 569.0 | 569.0 | -5.0 | -0.87% | 1,500 |
| 2025-12-03 | 570.0 | 574.0 | 570.0 | 574.0 | 0.0 | 0.00% | 2,500 |
| 2025-12-02 | 573.0 | 574.0 | 570.0 | 574.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-01 | 574.0 | 575.0 | 574.0 | 574.0 | +1.0 | +0.17% | 700 |
| 2025-11-28 | 571.0 | 573.0 | 568.0 | 573.0 | +5.0 | +0.88% | 400 |
| 2025-11-27 | 569.0 | 569.0 | 568.0 | 568.0 | -1.0 | -0.18% | 400 |
| 2025-11-26 | 571.0 | 571.0 | 568.0 | 569.0 | -2.0 | -0.35% | 2,500 |
| 2025-11-25 | 573.0 | 573.0 | 569.0 | 571.0 | +4.0 | +0.71% | 1,900 |
| 2025-11-21 | 567.0 | 568.0 | 563.0 | 567.0 | -1.0 | -0.18% | 1,400 |
| 2025-11-20 | 565.0 | 572.0 | 565.0 | 568.0 | +6.0 | +1.07% | 1,000 |
| 2025-11-19 | 562.0 | 568.0 | 562.0 | 562.0 | +1.0 | +0.18% | 2,700 |
| 2025-11-18 | 565.0 | 565.0 | 561.0 | 561.0 | -5.0 | -0.88% | 7,300 |
| 2025-11-17 | 570.0 | 570.0 | 564.0 | 566.0 | -5.0 | -0.88% | 4,900 |
| 2025-11-14 | 572.0 | 574.0 | 571.0 | 571.0 | -6.0 | -1.04% | 2,500 |
| 2025-11-13 | 580.0 | 581.0 | 570.0 | 577.0 | -17.0 | -2.86% | 14,000 |
| 2025-11-12 | 586.0 | 595.0 | 585.0 | 594.0 | +1.0 | +0.17% | 5,300 |
| 2025-11-11 | 583.0 | 593.0 | 581.0 | 593.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-10 | 591.0 | 595.0 | 587.0 | 593.0 | +8.0 | +1.37% | 2,000 |
| 2025-11-07 | 592.0 | 592.0 | 582.0 | 585.0 | -7.0 | -1.18% | 2,400 |
| 2025-11-06 | 591.0 | 593.0 | 591.0 | 592.0 | +1.0 | +0.17% | 2,300 |
| 2025-11-05 | 596.0 | 596.0 | 587.0 | 591.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-04 | 594.0 | 594.0 | 587.0 | 591.0 | 0.0 | 0.00% | 3,100 |
| 2025-10-31 | 590.0 | 593.0 | 590.0 | 591.0 | -2.0 | -0.34% | 1,800 |
| 2025-10-30 | 592.0 | 595.0 | 590.0 | 593.0 | +11.0 | +1.89% | 6,900 |
| 2025-10-29 | 586.0 | 587.0 | 581.0 | 582.0 | -8.0 | -1.36% | 1,800 |
| 2025-10-28 | 594.0 | 594.0 | 590.0 | 590.0 | -3.0 | -0.51% | 3,200 |
| 2025-10-27 | 590.0 | 593.0 | 581.0 | 593.0 | +3.0 | +0.51% | 6,000 |
| 2025-10-24 | 593.0 | 595.0 | 589.0 | 590.0 | -8.0 | -1.34% | 3,400 |
| 2025-10-23 | 592.0 | 599.0 | 592.0 | 598.0 | +7.0 | +1.18% | 2,000 |
| 2025-10-22 | 586.0 | 595.0 | 586.0 | 591.0 | -2.0 | -0.34% | 1,300 |
| 2025-10-21 | 587.0 | 595.0 | 587.0 | 593.0 | +3.0 | +0.51% | 2,900 |
| 2025-10-20 | 590.0 | 594.0 | 587.0 | 590.0 | 0.0 | 0.00% | 8,500 |
| 2025-10-17 | 587.0 | 590.0 | 586.0 | 590.0 | +9.0 | +1.55% | 5,500 |
| 2025-10-16 | 590.0 | 590.0 | 581.0 | 581.0 | -7.0 | -1.19% | 6,400 |
| 2025-10-15 | 577.0 | 589.0 | 577.0 | 588.0 | +14.0 | +2.44% | 4,700 |
| 2025-10-14 | 579.0 | 580.0 | 573.0 | 574.0 | -7.0 | -1.20% | 7,100 |
| 2025-10-10 | 587.0 | 589.0 | 578.0 | 581.0 | -6.0 | -1.02% | 8,500 |
| 2025-10-09 | 590.0 | 595.0 | 582.0 | 587.0 | -1.0 | -0.17% | 7,400 |
| 2025-10-08 | 584.0 | 600.0 | 582.0 | 588.0 | +8.0 | +1.38% | 10,700 |
| 2025-10-07 | 567.0 | 580.0 | 567.0 | 580.0 | +13.0 | +2.29% | 10,200 |
| 2025-10-06 | 565.0 | 570.0 | 564.0 | 567.0 | +15.0 | +2.72% | 6,800 |
| 2025-10-03 | 560.0 | 562.0 | 551.0 | 552.0 | -8.0 | -1.43% | 2,600 |
| 2025-10-02 | 564.0 | 564.0 | 559.0 | 560.0 | -4.0 | -0.71% | 1,800 |
| 2025-10-01 | 568.0 | 568.0 | 559.0 | 564.0 | +6.0 | +1.08% | 2,800 |
| 2025-09-30 | 573.0 | 573.0 | 558.0 | 558.0 | -11.0 | -1.93% | 4,700 |
| 2025-09-29 | 558.0 | 571.0 | 558.0 | 569.0 | +3.0 | +0.53% | 6,400 |
| 2025-09-26 | 567.0 | 567.0 | 566.0 | 566.0 | -2.0 | -0.35% | 2,700 |
| 2025-09-25 | 567.0 | 570.0 | 567.0 | 568.0 | -6.0 | -1.05% | 2,300 |
| 2025-09-24 | 573.0 | 574.0 | 569.0 | 574.0 | +1.0 | +0.17% | 3,200 |
| 2025-09-22 | 569.0 | 573.0 | 563.0 | 573.0 | +8.0 | +1.42% | 12,000 |
| 2025-09-19 | 559.0 | 566.0 | 559.0 | 565.0 | +6.0 | +1.07% | 3,100 |
| 2025-09-18 | 557.0 | 561.0 | 552.0 | 559.0 | +1.0 | +0.18% | 3,200 |
| 2025-09-17 | 553.0 | 562.0 | 553.0 | 558.0 | +1.0 | +0.18% | 3,800 |
| 2025-09-16 | 550.0 | 559.0 | 550.0 | 557.0 | -2.0 | -0.36% | 8,500 |
| 2025-09-12 | 553.0 | 559.0 | 551.0 | 559.0 | — | — | 3,100 |
直近120営業日分を表示