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
09/29	817	861	817	840	+3.19%	44,200	-	+8.39%
09/28	870	870	813	814	-6.65%	127,100	-	+5.71%
09/25	880	885	858	872	+1.28%	68,200	-	+13.99%
09/24	814	861	811	861	+6.3%	69,200	-	+13.44%
09/18	820	820	808	810	+0.25%	21,500	-	+7.57%
09/17	823	827	808	808	-2.42%	33,500	-	+8.02%
09/16	810	850	810	828	+3.37%	62,500	-	+11.29%
09/15	766	812	765	801	+5.12%	46,400	-	+8.54%
09/14	764	764	755	762	+0.93%	9,700	-	+3.81%
09/11	759	759	754	755	-1.18%	4,700	-	+3.57%
09/10	764	764	756	764	-0.13%	5,600	-	+5.23%
09/09	755	765	751	765	+1.32%	8,800	-	+5.96%
09/08	759	765	755	755	-0.26%	15,800	-	+5.15%
09/07	771	771	757	757	-1.05%	11,700	-	+5.87%
09/04	769	772	758	765	-0.39%	17,000	-	+7.44%
09/03	776	800	768	768	-1.16%	15,300	-	+8.17%
09/02	789	789	770	777	-2.51%	18,700	-	+9.9%
09/01	773	797	769	797	+3.1%	32,300	-	+13.53%
08/31	765	773	754	773	+7.36%	67,600	-	+11.06%
08/28	728	728	717	720	-0.14%	6,500	-	+4.35%
08/27	720	722	713	721	+1.12%	6,500	-	+4.95%
08/26	716	723	713	713	-1.11%	7,000	-	+4.24%
08/25	739	739	720	721	-1.23%	18,500	-	+5.87%
08/24	740	743	718	730	+3.84%	31,900	-	+7.67%
08/21	698	703	698	703	+0.72%	3,800	-	+4.15%
08/20	706	706	695	698	-0.29%	4,900	-	+3.71%
08/19	708	719	700	700	-1.55%	10,600	-	+4.32%
08/18	710	714	707	711	-1.11%	8,600	-	+6.28%
08/17	699	719	699	719	+3.3%	25,800	-	+7.96%
08/14	695	698	685	696	+1.02%	12,100	-	+4.98%
08/13	699	699	689	689	-0.72%	10,200	-	+4.08%
08/12	689	699	687	694	+1.17%	9,800	-	+4.99%
08/10	700	700	685	686	+3.94%	37,800	-	+3.94%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	664	668	660	660	0%	6,700	-	+0.3%
08/06	669	670	660	660	-1.49%	15,200	-	+0.3%
08/05	678	680	670	670	-1.18%	13,500	-	+1.98%
08/04	684	689	678	678	-0.29%	7,700	-	+3.51%
08/03	673	689	673	680	+0.29%	13,900	-	+4.13%
07/31	692	692	675	678	-3.56%	52,200	-	+4.31%
07/30	710	720	692	703	-0.28%	55,100	-	+8.49%
07/29	722	737	681	705	+10.68%	293,300	-	+9.47%
07/28	642	642	636	637	-0.93%	3,900	-	-0.47%
07/27	644	644	636	643	0%	2,900	-	+0.63%
07/24	647	647	635	643	-0.31%	16,100	-	+0.94%
07/23	637	645	637	645	+0.94%	3,700	-	+1.42%
07/22	643	648	636	639	-0.93%	13,600	-	+0.79%
07/21	638	647	637	645	+1.1%	6,800	-	+1.9%
07/17	646	646	634	638	-1.09%	8,700	-	+1.11%
07/16	656	661	641	645	-1.38%	15,900	-	+2.54%
07/15	656	659	648	654	-0.46%	6,500	-	+4.31%
07/14	649	657	648	657	+1.08%	5,800	-	+5.12%
07/13	653	658	648	650	+0.46%	4,800	-	+4.5%
07/10	640	656	640	647	+1.41%	9,300	-	+4.35%
07/09	659	659	638	638	-4.49%	18,600	-	+3.24%
07/08	671	671	662	668	0%	10,000	-	+8.44%
07/07	657	668	657	668	+1.67%	10,200	-	+8.97%
07/06	660	660	650	657	+1.39%	16,500	-	+7.7%
07/03	645	652	645	648	-0.31%	9,200	-	+6.58%
07/02	640	650	632	650	+2.36%	17,100	-	+7.26%
07/01	635	639	630	635	+0.79%	8,100	-	+5.13%
06/30	620	630	619	630	+1.78%	8,900	-	+4.65%
06/29	617	619	615	619	+0.49%	7,900	-	+3.17%
06/26	613	616	612	616	+0.49%	4,100	-	+2.84%
06/25	616	616	610	613	+0.49%	10,500	-	+2.51%
06/24	606	610	605	610	+0.83%	2,900	-	+2.18%
06/23	612	612	605	605	-0.49%	7,600	-	+1.51%
06/22	607	610	605	608	0%	8,700	-	+2.01%
06/19	606	608	604	608	+0.5%	2,200	-	+2.18%
06/18	607	607	598	605	+1%	3,200	-	+1.85%
06/17	601	601	596	599	-0.33%	3,800	-	+1.01%
06/16	605	605	595	601	+0.17%	2,900	-	+1.35%
06/15	608	608	600	600	+0.5%	10,600	-	+1.18%
06/12	594	597	590	597	+1.02%	4,400	-	+0.84%
06/11	595	595	591	591	-0.84%	1,500	-	0%
06/10	595	597	591	596	+0.17%	3,000	-	+0.85%
06/09	595	597	593	595	0%	2,000	-	+0.85%
06/08	593	595	590	595	0%	5,600	-	+1.02%
06/05	598	598	595	595	-0.34%	2,600	-	+1.19%
06/04	593	597	593	597	+0.67%	1,900	-	+1.7%
06/03	594	595	591	593	-0.17%	5,000	-	+1.19%
06/02	594	598	593	594	-0.67%	5,200	-	+1.54%
06/01	603	603	594	598	+0.34%	4,500	-	+2.22%
05/29	597	598	592	596	+0.17%	4,200	-	+2.05%
05/28	598	598	591	595	0%	4,800	-	+2.06%
05/27	591	595	591	595	+0.85%	3,500	-	+2.23%
05/26	593	593	590	590	0%	5,900	-	+1.55%
05/25	595	595	586	590	+0.34%	11,200	-	+1.72%
05/22	（IR情報）16:00 剰余金の配当に関するお知らせ
05/22	584	589	583	588	-0.34%	7,000	-	+1.55%
05/21	586	590	583	590	0%	4,600	-	+1.9%
05/20	597	597	587	590	-0.84%	3,600	-	+2.08%
05/19	585	595	580	595	+2.59%	11,500	-	+2.94%
05/18	616	616	576	580	-1.36%	33,300	-	+0.35%
05/15	（IR情報）17:00 役員の異動に関するお知らせ
05/15	（IR情報）17:00 支配株主等に関する事項について
05/15	（IR情報）17:00 2026年3月期配当予想の修正に関するお知らせ
05/15	（IR情報）17:00 2026年3月期決算説明資料
05/15	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	595	595	583	588	+0.51%	9,800	-	+1.55%
05/14	592	592	581	585	-1.18%	4,300	-	+1.04%
05/13	600	600	582	592	-1.5%	8,900	-	+2.07%
05/12	598	601	595	601	+2.56%	15,800	-	+3.8%
05/11	588	588	579	586	+2.63%	5,500	-	+1.38%
05/08	571	573	569	571	-0.17%	3,600	-	-1.04%
05/07	584	584	569	572	0%	10,700	-	-0.87%
05/01	571	574	568	572	+0.18%	7,100	-	-1.04%

富士ピー・エス（1848）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート