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	640	642	635	638	0%	10,800	-	-4.78%
10/01	640	640	635	638	-0.31%	22,700	-	-4.78%
09/30	648	648	638	640	-0.93%	36,200	-	-4.62%
09/29	655	657	646	646	-3.73%	68,400	-	-3.73%
09/28	673	675	671	671	-0.3%	162,500	-	0%
09/25	672	674	671	673	0%	44,000	-	+0.45%
09/24	675	676	671	673	-0.15%	49,800	-	+0.6%
09/18	675	676	673	674	-0.15%	18,900	-	+0.9%
09/17	676	677	674	675	0%	9,900	-	+1.2%
09/16	675	680	675	675	+0.15%	11,400	-	+1.5%
09/15	673	678	671	674	-0.15%	12,700	-	+1.51%
09/14	675	678	671	675	+0.15%	13,200	-	+1.96%
09/11	672	675	670	674	+0.15%	11,300	-	+2.12%
09/10	684	684	672	673	-1.61%	28,500	-	+2.28%
09/09	682	685	680	684	+0.44%	13,500	-	+4.11%
09/08	688	690	681	681	-0.15%	16,200	-	+4.13%
09/07	680	685	680	682	+0.29%	10,700	-	+4.6%
09/04	680	683	676	680	0%	16,000	-	+4.62%
09/03	684	686	680	680	-0.58%	15,100	-	+4.78%
09/02	686	686	680	684	+0.88%	13,200	-	+5.72%
09/01	683	683	665	678	-0.73%	41,000	-	+4.95%
08/31	669	694	668	683	+2.09%	42,400	-	+6.06%
08/28	665	670	664	669	+0.75%	13,400	-	+4.21%
08/27	665	665	660	664	+0.61%	9,200	-	+3.59%
08/26	654	660	653	660	+1.54%	13,000	-	+3.13%
08/25	653	656	649	650	-0.46%	19,500	-	+1.72%
08/24	650	653	648	653	+0.62%	11,400	-	+2.35%
08/21	646	649	644	649	+0.46%	7,400	-	+1.88%
08/20	646	646	643	646	0%	9,000	-	+1.57%
08/19	647	647	643	646	0%	7,800	-	+1.57%
08/18	645	648	642	646	+0.16%	9,300	-	+1.57%
08/17	646	647	641	645	+0.31%	14,300	-	+1.57%
08/14	639	643	637	643	+0.63%	14,000	-	+1.26%
08/13	636	639	635	639	+0.79%	8,600	-	+0.79%
08/12	635	640	633	634	+0.16%	15,100	-	0%
08/10	629	635	629	633	+0.96%	12,800	-	0%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	626	632	626	627	-0.63%	13,200	-	-0.95%
08/06	626	631	624	631	+0.8%	12,400	-	-0.32%
08/05	632	632	625	626	-0.48%	13,800	-	-1.11%
08/04	634	634	629	629	-0.16%	11,600	-	-0.63%
08/03	636	637	630	630	-0.94%	16,400	-	-0.32%
07/31	639	641	636	636	-0.63%	7,200	-	+0.63%
07/30	640	642	639	640	-0.16%	6,300	-	+1.43%
07/29	640	643	639	641	-0.16%	6,100	-	+1.91%
07/28	642	643	639	642	+0.31%	8,700	-	+2.23%
07/27	643	643	638	640	+0.16%	16,500	-	+2.07%
07/24	638	639	635	639	+0.31%	6,900	-	+2.08%
07/23	635	638	633	637	+0.63%	5,800	-	+1.92%
07/22	630	634	630	633	+0.48%	7,000	-	+1.44%
07/21	628	632	627	630	+0.32%	9,100	-	+1.12%
07/17	632	633	626	628	-0.79%	21,500	-	+0.96%
07/16	637	637	630	633	-0.47%	15,800	-	+1.93%
07/15	634	639	634	636	+0.32%	6,500	-	+2.58%
07/14	639	639	632	634	-0.47%	22,700	-	+2.42%
07/13	635	637	634	637	+0.47%	9,900	-	+2.91%
07/10	632	634	630	634	+0.32%	8,600	-	+2.76%
07/09	629	632	629	632	+0.32%	19,500	-	+2.6%
07/08	627	630	627	630	+0.16%	6,000	-	+2.27%
07/07	630	630	626	629	+0.16%	14,200	-	+2.28%
07/06	627	628	625	628	+0.48%	13,600	-	+2.28%
07/03	625	626	624	625	0%	10,400	-	+1.96%
07/02	625	626	623	625	+0.32%	14,400	-	+1.96%
07/01	625	625	618	623	-0.16%	15,900	-	+1.63%
06/30	621	624	617	624	+0.65%	12,900	-	+1.96%
06/29	614	620	614	620	+0.98%	13,400	-	+1.31%
06/26	（IR情報）10:00 機能性表示食品『Inulina pure（イヌリーナピュア）』6/23発売
06/26	612	614	611	614	+0.49%	7,400	-	+0.33%
06/25	611	612	610	611	+0.16%	7,800	-	-0.16%
06/24	611	613	610	610	0%	8,300	-	-0.33%
06/23	（IR情報）15:30 社外取締役および社外監査役との責任限定契約締結に関するお知らせ
06/23	612	613	610	610	-0.33%	6,700	-	-0.33%
06/22	611	612	610	612	0%	9,700	-	-0.16%
06/19	613	613	610	612	+0.33%	5,400	-	-0.16%
06/18	613	613	610	610	-0.33%	5,900	-	-0.49%
06/17	611	612	610	612	+0.16%	7,400	-	-0.16%
06/16	613	613	610	611	+0.16%	5,100	-	-0.33%
06/15	612	613	610	610	-0.16%	9,200	-	-0.49%
06/12	611	612	610	611	0%	4,600	-	-0.33%
06/11	612	612	609	611	0%	7,300	-	-0.33%
06/10	611	611	609	611	0%	7,300	-	-0.33%
06/09	610	611	608	611	+0.16%	11,200	-	-0.33%
06/08	610	611	608	610	0%	10,200	-	-0.49%
06/05	608	611	608	610	+0.16%	6,300	-	-0.49%
06/04	612	613	609	609	-0.49%	7,700	-	-0.65%
06/03	610	612	608	612	+0.49%	11,000	-	-0.16%
06/02	611	613	609	609	-0.81%	18,300	-	-0.65%
06/01	619	619	610	614	-0.49%	22,800	-	+0.16%
05/29	615	620	614	617	+0.33%	10,400	-	+0.65%
05/28	616	616	614	615	0%	5,800	-	+0.33%
05/27	615	616	614	615	+0.16%	5,100	-	+0.33%
05/26	616	616	614	614	-0.49%	5,800	-	+0.16%
05/25	616	618	615	617	+0.16%	9,900	-	+0.65%
05/22	617	618	615	616	+0.16%	7,500	-	+0.65%
05/21	（IR情報）17:00 (訂正)「会計監査人の異動に関するお知らせ」の一部訂正に関するお知らせ
05/21	614	617	614	615	+0.16%	7,400	-	+0.49%
05/20	615	618	614	614	-0.16%	14,300	-	+0.16%
05/19	（IR情報）15:30 会計監査人の異動に関するお知らせ
05/19	（IR情報）15:30 剰余金の配当に関するお知らせ
05/19	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ
05/19	616	618	614	615	0%	11,100	-	+0.33%
05/18	617	617	613	615	0%	7,400	-	+0.16%
05/15	614	616	613	615	-0.16%	5,400	-	0%
05/14	612	616	611	616	+0.98%	3,900	-	0%
05/13	611	615	610	610	-0.16%	5,200	-	-1.13%
05/12	615	615	611	611	-0.16%	4,700	-	-1.13%
05/11	617	617	609	612	-0.49%	11,300	-	-1.13%

フジ日本（2114）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