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	1,874	1,874	1,829	1,839	-2.02%	34,300	-	-0.76%
10/01	1,861	1,887	1,859	1,877	-0.05%	24,700	-	+1.35%
09/30	1,853	1,889	1,847	1,878	+0.97%	23,500	-	+1.51%
09/29	1,882	1,887	1,860	1,860	-3.18%	31,700	-	+0.7%
09/28	1,912	1,921	1,895	1,921	+0.47%	25,300	-	+4.12%
09/25	1,900	1,914	1,898	1,912	+0.74%	19,700	-	+3.91%
09/24	1,916	1,921	1,890	1,898	-0.94%	32,600	-	+3.43%
09/18	1,922	1,926	1,909	1,916	-0.31%	19,000	-	+4.7%
09/17	1,891	1,922	1,891	1,922	+1.59%	17,600	-	+5.32%
09/16	1,892	1,900	1,888	1,892	-0.42%	15,500	-	+4.01%
09/15	1,885	1,902	1,885	1,900	+1.01%	19,900	-	+4.68%
09/14	1,858	1,884	1,858	1,881	+1.13%	18,100	-	+3.92%
09/11	1,838	1,866	1,837	1,860	+0.87%	27,800	-	+3.05%
09/10	1,821	1,847	1,820	1,844	+0.82%	21,900	-	+2.5%
09/09	1,817	1,829	1,808	1,829	+0.94%	18,700	-	+2.01%
09/08	1,806	1,820	1,790	1,812	+0.33%	15,300	-	+1.34%
09/07	1,821	1,828	1,792	1,806	-0.93%	30,600	-	+1.18%
09/04	1,810	1,829	1,805	1,823	+0.22%	33,300	-	+2.07%
09/03	1,804	1,821	1,804	1,819	+0.39%	17,800	-	+1.73%
09/02	1,797	1,819	1,795	1,812	+0.5%	22,800	-	+1.17%
09/01	1,799	1,820	1,799	1,803	-0.06%	13,500	-	+0.56%
08/31	1,804	1,819	1,804	1,804	0%	12,700	-	+0.56%
08/28	1,807	1,812	1,795	1,804	-0.17%	17,300	-	+0.5%
08/27	1,808	1,819	1,799	1,807	-0.28%	11,000	-	+0.61%
08/26	1,804	1,812	1,798	1,812	0%	11,800	-	+0.83%
08/25	1,802	1,830	1,802	1,812	+0.06%	8,500	-	+0.83%
08/24	1,813	1,823	1,811	1,811	-0.55%	8,700	-	+0.72%
08/21	1,807	1,824	1,801	1,821	+0.77%	24,400	-	+1.34%
08/20	1,788	1,809	1,781	1,807	+1.06%	18,200	-	+0.61%
08/19	1,779	1,794	1,772	1,788	-0.17%	19,000	-	-0.39%
08/18	1,762	1,794	1,760	1,791	+0.84%	21,600	-	-0.22%
08/17	1,800	1,800	1,766	1,776	-0.95%	17,600	-	-1.06%
08/14	1,765	1,802	1,759	1,793	+1.01%	30,300	-	-0.06%
08/13	1,777	1,777	1,756	1,775	0%	20,700	-	-1%
08/12	1,775	1,787	1,760	1,775	0%	27,400	-	-1%
08/10	1,767	1,780	1,750	1,775	+1.08%	27,400	-	-0.89%
08/07	1,740	1,779	1,732	1,756	+1.62%	59,800	-	-1.9%
08/06	1,702	1,737	1,698	1,728	+2.25%	48,000	-	-3.41%
08/05	1,710	1,720	1,690	1,690	-0.88%	47,200	-	-5.53%
08/04	1,730	1,738	1,701	1,705	-0.87%	48,500	-	-4.75%
08/03	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	1,844	1,855	1,710	1,720	-6.37%	101,500	-	-4.02%
07/31	1,874	1,885	1,834	1,837	-1.97%	28,200	-	+2.45%
07/30	1,894	1,899	1,861	1,874	-1.37%	34,300	-	+4.87%
07/29	1,852	1,905	1,841	1,900	+2.65%	41,500	-	+6.68%
07/28	1,846	1,854	1,836	1,851	+0.38%	23,700	-	+4.46%
07/27	1,811	1,857	1,811	1,844	+1.26%	21,900	-	+4.42%
07/24	1,816	1,832	1,805	1,821	-0.05%	19,000	-	+3.47%
07/23	1,840	1,840	1,805	1,822	-0.38%	19,200	-	+3.82%
07/22	1,818	1,829	1,803	1,829	-0.22%	21,200	-	+4.51%
07/21	1,845	1,867	1,824	1,833	+0.27%	36,900	-	+5.1%
07/17	1,799	1,828	1,799	1,828	+1.67%	21,300	-	+5.12%
07/16	1,789	1,819	1,789	1,798	+0.45%	14,700	-	+3.63%
07/15	1,788	1,805	1,788	1,790	+0.79%	23,200	-	+3.35%
07/14	1,805	1,828	1,776	1,776	-0.95%	18,000	-	+2.72%
07/13	1,798	1,808	1,787	1,793	+0.84%	21,300	-	+3.88%
07/10	1,761	1,778	1,755	1,778	+1.02%	17,500	-	+3.25%
07/09	1,767	1,778	1,753	1,760	-0.62%	14,900	-	+2.5%
07/08	1,774	1,779	1,764	1,771	+0.34%	19,500	-	+3.39%
07/07	1,748	1,768	1,746	1,765	+1.67%	16,500	-	+3.28%
07/06	1,739	1,754	1,735	1,736	+0.12%	9,800	-	+1.82%
07/03	1,750	1,766	1,733	1,734	-0.91%	28,800	-	+1.82%
07/02	1,732	1,764	1,732	1,750	+1.57%	22,200	-	+2.82%
07/01	1,725	1,733	1,721	1,723	-0.06%	8,000	-	+1.29%
06/30	1,754	1,761	1,722	1,724	-1.77%	14,700	-	+1.35%
06/29	1,730	1,763	1,730	1,755	+1.74%	23,000	-	+3.17%
06/26	1,702	1,725	1,690	1,725	+1.41%	15,600	-	+1.53%
06/25	1,708	1,718	1,694	1,701	-0.41%	21,000	-	+0.12%
06/24	1,690	1,710	1,690	1,708	+1.07%	9,900	-	+0.41%
06/23	1,691	1,706	1,688	1,690	-0.06%	13,000	-	-0.76%
06/22	1,701	1,710	1,686	1,691	-0.65%	9,200	-	-0.82%
06/19	1,690	1,709	1,685	1,702	+0.71%	16,700	-	-0.35%
06/18	1,704	1,709	1,690	1,690	0%	13,500	-	-1.29%
06/17	1,699	1,714	1,690	1,690	-0.24%	18,800	-	-1.46%
06/16	1,715	1,716	1,683	1,694	-0.94%	17,400	-	-1.51%
06/15	1,740	1,744	1,710	1,710	-0.41%	15,400	-	-0.75%
06/12	1,704	1,728	1,702	1,717	-0.52%	27,400	-	-0.46%
06/11	1,730	1,733	1,705	1,726	+0.47%	10,400	-	-0.06%
06/10	（IR情報）15:00 支配株主等に関する事項について
06/10	1,701	1,725	1,695	1,718	+1.18%	22,600	-	-0.81%
06/09	1,708	1,727	1,694	1,698	+0.89%	22,600	-	-2.08%
06/08	1,688	1,699	1,670	1,683	+0.6%	34,800	-	-3.05%
06/05	1,665	1,688	1,665	1,673	+1.27%	18,700	-	-3.91%
06/04	1,666	1,672	1,652	1,652	-1.55%	22,000	-	-5.28%
06/03	1,669	1,678	1,648	1,678	+1.39%	15,500	-	-4.06%
06/02	1,673	1,676	1,648	1,655	-2.19%	30,600	-	-5.59%
06/01	1,715	1,715	1,680	1,692	-1.34%	37,000	-	-3.81%
05/29	1,720	1,739	1,715	1,715	-0.29%	15,000	-	-2.83%
05/28	1,716	1,730	1,704	1,720	+0.29%	19,300	-	-2.77%
05/27	1,706	1,726	1,706	1,715	-0.23%	17,100	-	-3.27%
05/26	1,729	1,729	1,705	1,719	-0.29%	19,800	-	-3.37%
05/25	1,720	1,732	1,713	1,724	+0.06%	19,700	-	-3.36%
05/22	1,748	1,748	1,713	1,723	-1.32%	28,000	-	-3.69%
05/21	1,760	1,780	1,746	1,746	-0.74%	11,000	-	-2.68%
05/20	（IR情報）15:00 中期経営計画のローリング計画策定について
05/20	1,740	1,759	1,729	1,759	+0.92%	28,800	-	-2.11%
05/19	1,762	1,773	1,743	1,743	-0.57%	27,100	-	-3.22%
05/18	1,798	1,798	1,753	1,753	-2.56%	16,300	-	-2.93%
05/15	1,786	1,800	1,780	1,799	+1.41%	17,300	-	-0.61%
05/14	1,813	1,813	1,761	1,774	-1.66%	16,100	-	-2.04%
05/13	1,775	1,816	1,775	1,804	+1.63%	22,600	-	-0.5%
05/12	1,776	1,786	1,765	1,775	+0.11%	18,300	-	-2.1%
05/11	1,765	1,773	1,755	1,773	+1.03%	25,700	-	-2.31%
05/07	（IR情報）15:00 剰余金の配当に関するお知らせ
05/07	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)

日東富士製粉（2003）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート