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
10/02	2,118	2,118	2,085	2,091	-1.27%	5,600	-	-4.48%
10/01	2,145	2,147	2,118	2,118	-1.85%	4,100	-	-3.29%
09/30	2,190	2,200	2,132	2,158	-0.87%	6,400	-	-1.46%
09/29	2,309	2,309	2,111	2,177	-10.89%	23,600	-	-0.46%
09/28	2,377	2,450	2,363	2,443	+3.39%	15,400	-	+11.86%
09/25	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
09/25	2,345	2,370	2,330	2,363	+1.42%	6,500	-	+8.84%
09/24	2,336	2,343	2,317	2,330	+1.26%	9,700	-	+8.02%
09/18	2,339	2,339	2,298	2,301	-0.69%	5,500	-	+7.07%
09/17	2,300	2,345	2,294	2,317	+1%	16,000	-	+8.17%
09/16	2,312	2,313	2,275	2,294	-1.67%	18,700	-	+7.55%
09/15	（IR情報）15:00 創業100周年および上場30周年記念特別株主優待の実施に関するお知らせ
09/15	2,187	2,375	2,179	2,333	+7.07%	19,900	-	+9.74%
09/14	2,250	2,250	2,152	2,179	-3.92%	1,300	-	+2.98%
09/11	2,278	2,278	2,236	2,268	+1.8%	1,800	-	+7.39%
09/10	2,113	2,228	2,113	2,228	+5.59%	6,300	-	+5.94%
09/09	2,135	2,200	2,103	2,110	-0.8%	11,600	-	+0.72%
09/08	2,121	2,150	2,121	2,127	+0.33%	1,200	-	+1.72%
09/07	2,105	2,120	2,105	2,120	+0.71%	2,000	-	+1.63%
09/04	2,106	2,130	2,105	2,105	-0.24%	900	-	+1.1%
09/03	2,137	2,137	2,104	2,110	+0.33%	1,600	-	+1.39%
09/02	2,034	2,103	2,033	2,103	+2.74%	3,900	-	+1.15%
09/01	2,064	2,110	2,047	2,047	-1.73%	1,900	-	-1.68%
08/31	2,083	2,084	2,083	2,083	-0.71%	500	-	-0.43%
08/28	2,082	2,098	2,080	2,098	+0.58%	1,600	-	+0.19%
08/27	2,130	2,130	2,086	2,086	-2.07%	800	-	-0.48%
08/26	2,130	2,131	2,130	2,130	0%	2,300	-	+1.28%
08/25	2,112	2,130	2,112	2,130	+0.85%	600	-	+1.38%
08/24	2,138	2,138	2,088	2,112	+0.96%	900	-	+0.76%
08/21	2,095	2,095	2,087	2,092	-0.14%	500	-	-0.24%
08/20	2,126	2,126	2,084	2,095	-1.41%	1,400	-	-0.38%
08/19	2,064	2,125	2,064	2,125	+5.51%	1,800	-	+0.66%
08/18	2,134	2,134	2,014	2,014	-5.13%	4,600	-	-4.91%
08/17	2,115	2,125	2,115	2,123	+0.38%	2,100	-	-0.05%
08/14	2,100	2,115	2,100	2,115	+0.71%	600	-	-0.42%
08/13	2,108	2,113	2,100	2,100	-0.43%	1,300	-	-1.13%
08/12	2,100	2,112	2,100	2,109	+0.67%	1,700	-	-0.66%
08/10	2,130	2,130	2,090	2,095	+0.72%	700	-	-1.27%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
08/07	2,020	2,153	2,020	2,080	+2.06%	8,400	-	-1.93%
08/06	2,019	2,038	2,019	2,038	+0.89%	200	-	-3.78%
08/05	2,027	2,027	2,003	2,020	+0.7%	500	-	-4.31%
08/04	2,011	2,015	2,006	2,006	-0.2%	1,700	-	-4.7%
08/03	2,015	2,021	2,001	2,010	-1.23%	1,600	-	-4.24%
07/31	2,099	2,099	2,035	2,035	-2.16%	1,000	-	-2.72%
07/30	2,050	2,080	2,050	2,080	+1.46%	800	-	-0.29%
07/29	2,146	2,150	2,001	2,050	-6.09%	7,600	-	-1.44%
07/28	2,268	2,268	2,131	2,183	-4.67%	3,600	-	+5.31%
07/27	2,190	2,367	2,190	2,290	+7.01%	6,400	-	+11.11%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,116	2,200	2,116	2,140	+0.23%	2,600	-	+4.54%
07/23	2,238	2,249	2,135	2,135	-6.28%	5,700	-	+4.91%
07/22	（5%ルール）藤田エンジ取引先持株会理事長細谷可祝（11.06%）
07/22	2,062	2,304	2,062	2,278	+10.69%	4,000	-	+12.61%
07/21	2,038	2,077	2,034	2,058	+1.73%	1,500	-	+2.69%
07/17	2,092	2,100	2,013	2,023	-5.56%	3,700	-	+1.51%
07/16	2,175	2,182	2,100	2,142	-3.73%	2,600	-	+8.07%
07/15	2,297	2,304	2,120	2,225	-3.13%	23,400	-	+13.12%
07/14	2,297	2,340	2,297	2,297	0%	16,600	-	+17.79%
07/13	2,182	2,300	2,182	2,297	+5.27%	15,100	-	+19.08%
07/10	2,124	2,193	2,105	2,182	+2.78%	2,800	-	+14.24%
07/09	2,126	2,127	2,102	2,123	+1.1%	2,400	-	+12.15%
07/08	2,089	2,150	2,089	2,100	+0.53%	3,800	-	+12%
07/07	2,065	2,089	2,025	2,089	+0.43%	3,800	-	+12.49%
07/06	2,099	2,100	2,080	2,080	+0.39%	5,800	-	+13.04%
07/03	2,001	2,100	2,001	2,072	+3.6%	5,400	-	+13.53%
07/02	1,869	2,010	1,853	2,000	+7.99%	5,500	-	+10.38%
06/30	1,844	1,884	1,844	1,852	-1.7%	500	-	+2.89%
06/29	1,887	1,887	1,884	1,884	+2%	500	-	+4.96%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	1,843	1,847	1,830	1,847	+0.22%	1,600	-	+3.18%
06/25	1,847	1,847	1,840	1,843	-2.23%	1,400	-	+3.31%
06/24	1,904	1,904	1,860	1,885	-2.38%	1,300	-	+5.9%
06/23	1,853	1,931	1,853	1,931	+3.15%	400	-	+8.91%
06/22	1,875	1,875	1,871	1,872	-0.74%	600	-	+6.18%
06/19	1,931	1,931	1,886	1,886	-2.08%	1,600	-	+7.34%
06/18	1,885	1,936	1,885	1,926	+4.39%	3,800	-	+10.06%
06/17	1,831	1,892	1,831	1,845	+0.76%	3,200	-	+5.85%
06/16	1,806	1,832	1,806	1,831	+1.38%	2,400	-	+5.17%
06/15	1,799	1,820	1,781	1,806	+1.75%	3,100	-	+3.79%
06/12	1,749	1,789	1,749	1,775	+1.31%	600	-	+2.13%
06/11	1,740	1,761	1,740	1,752	-1.02%	900	-	+0.81%
06/10	1,773	1,803	1,770	1,770	-2.26%	1,100	-	+1.84%
06/09	1,771	1,811	1,771	1,811	+2.26%	800	-	+4.32%
06/08	1,824	1,824	1,760	1,771	-2.96%	2,300	-	+2.25%
06/05	1,749	1,825	1,749	1,825	+4.52%	5,200	-	+5.43%
06/04	1,720	1,778	1,720	1,746	+3.93%	8,500	-	+1.16%
06/03	1,647	1,680	1,629	1,680	+2.44%	4,300	-	-2.55%
06/02	1,674	1,674	1,633	1,640	-2.09%	1,100	-	-4.82%
06/01	1,704	1,704	1,666	1,675	-2.1%	3,900	-	-2.84%
05/29	1,726	1,726	1,710	1,711	-1.1%	2,100	-	-0.75%
05/28	1,715	1,744	1,715	1,730	+0.99%	700	-	+0.46%
05/27	1,730	1,744	1,705	1,713	-0.98%	800	-	-0.35%
05/26	1,746	1,746	1,689	1,730	-0.92%	3,500	-	+0.76%
05/25	（IR情報）15:00 剰余金の配当に関するお知らせ
05/25	1,720	1,746	1,720	1,746	+2.11%	1,100	-	+1.81%
05/22	1,721	1,722	1,710	1,710	-1.27%	1,000	-	-0.12%
05/21	1,700	1,732	1,700	1,732	+1.88%	800	-	+1.35%
05/20	1,684	1,700	1,662	1,700	0%	1,400	-	-0.41%
05/19	1,723	1,729	1,700	1,700	-1.16%	900	-	-0.29%
05/18	1,713	1,723	1,671	1,720	+0.41%	5,000	-	+0.82%
05/15	1,756	1,756	1,712	1,713	-2.39%	2,200	-	+0.53%
05/14	1,775	1,786	1,754	1,755	-1.79%	1,300	-	+3.05%
05/13	1,763	1,808	1,763	1,787	-0.89%	5,600	-	+5.18%
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:00 配当予想の修正(記念配当の実施)に関するお知らせ
05/12	1,747	1,860	1,747	1,803	+3.21%	7,800	-	+6.43%
05/11	1,773	1,773	1,665	1,747	-1.47%	4,500	-	+3.5%
05/08	1,741	1,789	1,738	1,773	+1.08%	1,700	-	+5.35%

藤田エンジニアリング（1770）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート