日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	982	991	980	983	+0.72%	7,000	292億4248万	-0.71%
04/17	985	989	972	976	-0.81%	13,700	290億3424万	-1.51%
04/16	996	996	982	984	-1.3%	17,000	292億7222万	-0.81%
04/15	996	1,002	996	997	0%	9,000	296億5895万	+0.5%
04/12	997	1,005	991	997	+0.2%	25,100	296億5895万	+0.4%
04/11	990	995	985	995	+0.3%	14,300	295億9945万	+0.1%
04/10	989	994	988	992	+0.51%	12,600	295億1021万	-0.3%
04/09	976	990	976	987	+1.23%	17,300	293億6147万	-0.9%
04/08	973	976	971	975	+0.62%	11,700	290億449万	-2.21%
04/05	965	972	961	969	-0.1%	19,800	288億2600万	-3%
04/04	975	975	967	970	-0.1%	13,500	288億5575万	-3.1%
04/03	958	973	950	971	+0.21%	25,600	288億8550万	-3.19%
04/02	992	992	966	969	-1.72%	47,200	288億2600万	-3.68%
04/01	1,000	1,000	986	986	-1.1%	32,600	293億3172万	-2.18%
03/29	995	997	992	997	+0.2%	23,800	296億5895万	-1.19%
03/28	980	996	980	995	-0.5%	29,100	295億9945万	-1.49%
03/27	1,000	1,001	998	1,000	+0.1%	21,500	297億4820万	-1.09%
03/26	15:00 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
03/26	998	1,000	996	999	+0.2%	26,400	297億1845万	-1.38%
03/25	998	999	997	997	0%	24,800	296億5895万	-1.58%
03/22	1,003	1,003	997	997	-0.3%	42,200	296億5895万	-1.58%
03/21	1,000	1,002	997	1,000	+0.3%	25,600	297億4820万	-1.48%
03/19	1,000	1,004	994	997	-0.3%	45,800	296億5895万	-1.87%
03/18	1,008	1,013	999	1,000	-0.7%	37,400	297億4820万	-1.77%
03/15	1,008	1,016	1,006	1,007	-0.1%	29,200	299億5643万	-1.27%
03/14	1,000	1,010	1,000	1,008	+0.9%	21,100	299億8618万	-1.37%
03/13	1,001	1,004	998	999	-0.5%	15,600	297億1845万	-2.44%
03/12	996	1,004	996	1,004	+0.6%	14,700	298億6719万	-2.24%
03/11	1,011	1,011	992	998	-1.29%	49,900	296億8870万	-3.01%
03/08	1,011	1,015	1,008	1,011	-0.49%	30,500	300億7543万	-2.13%
03/07	1,026	1,026	1,013	1,016	-0.97%	16,900	302億2417万	-2.21%
03/06	1,011	1,027	1,011	1,026	+1.38%	18,600	305億2165万	-1.63%
03/05	1,013	1,016	1,010	1,012	-0.1%	15,700	301億517万	-3.25%
03/04	1,019	1,024	1,010	1,013	-1.17%	25,300	301億3492万	-3.34%
03/01	1,030	1,030	1,019	1,025	0%	10,200	304億9190万	-2.47%
02/29	1,024	1,026	1,018	1,025	-0.1%	14,300	304億9190万	-2.47%
02/28	1,032	1,033	1,023	1,026	-0.58%	11,600	305億2165万	-2.38%
02/27	15:00 取締役、補欠監査役及び執行役員の人事に関するお知らせ
02/27	1,026	1,038	1,022	1,032	+0.68%	15,300	307億14万	-1.81%
02/26	1,026	1,028	1,018	1,025	+0.29%	18,000	304億9190万	-2.38%
02/22	1,018	1,027	1,018	1,022	+0.29%	9,800	304億266万	-2.57%
02/21	1,027	1,029	1,015	1,019	-0.68%	13,300	303億1341万	-2.77%
02/20	1,039	1,043	1,023	1,026	-1.16%	15,800	305億2165万	-2.1%
02/19	1,019	1,038	1,010	1,038	+2.77%	23,300	308億7863万	-0.95%
02/16	1,001	1,015	1,001	1,010	+0.9%	15,400	300億4568万	-3.53%
02/15	1,012	1,012	1,001	1,001	-2.15%	29,600	297億7794万	-4.39%
02/14	1,041	1,041	1,016	1,023	-1.73%	24,900	304億3240万	-2.29%
02/13	1,050	1,053	1,037	1,041	-0.19%	30,800	309億6787万	-0.48%
02/09	1,050	1,058	1,041	1,043	-0.95%	23,600	310億2737万	-0.1%
02/08	1,064	1,064	1,048	1,053	-1.22%	24,100	313億2485万	+1.15%
02/07	1,058	1,073	1,056	1,066	+0.76%	27,800	317億1158万	+2.7%
02/06	1,056	1,069	1,042	1,058	+0.09%	39,200	314億7359万	+2.42%
02/05	1,068	1,071	1,053	1,057	-1.03%	47,300	314億4384万	+2.82%
02/02	1,094	1,094	1,053	1,068	-2.38%	82,900	317億7107万	+4.4%
02/01	1,079	1,095	1,038	1,094	-4.79%	167,500	325億4453万	+7.47%
01/31	15:00 業績予想及び配当予想の修正に関するお知らせ
01/31	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	1,125	1,149	1,116	1,149	+3.05%	144,200	341億8068万	+13.54%
01/30	1,109	1,117	1,093	1,115	+1.55%	47,900	331億6924万	+11.17%
01/29	1,070	1,103	1,070	1,098	+3.39%	60,500	326億6352万	+10.24%
01/26	1,087	1,087	1,055	1,062	-2.75%	36,400	315億9258万	+7.38%
01/25	1,078	1,092	1,062	1,092	+6.23%	86,300	324億8503万	+10.98%
01/24	1,025	1,035	1,021	1,028	+0.69%	21,200	305億8114万	+5.22%
01/23	1,026	1,029	1,015	1,021	-0.49%	13,100	303億7291万	+4.83%
01/22	1,008	1,030	1,008	1,026	+1.79%	24,900	305億2165万	+5.56%
01/19	1,010	1,010	1,001	1,008	-0.1%	13,600	299億8618万	+4.02%
01/18	1,008	1,013	1,005	1,009	+0.4%	10,600	300億1593万	+4.45%
01/17	1,015	1,024	1,005	1,005	-0.2%	13,100	298億9694万	+4.36%
01/16	1,030	1,030	1,007	1,007	-1.76%	31,900	299億5643万	+4.79%
01/15	1,019	1,028	1,019	1,025	+1.28%	23,700	304億9190万	+6.88%
01/12	1,015	1,016	1,008	1,012	-0.49%	22,900	301億517万	+5.86%
01/11	1,007	1,026	1,007	1,017	+1.5%	26,900	302億5391万	+6.6%
01/10	1,005	1,007	998	1,002	-0.1%	28,000	298億769万	+5.25%
01/09	988	1,008	984	1,003	+2.03%	41,500	298億3744万	+5.58%
01/05	977	988	977	983	+0.72%	25,900	292億4248万	+3.58%
01/04	960	976	951	976	+1.46%	29,100	290億3424万	+3.06%
2023
12/29	955	969	949	962	+1.48%	23,500	286億1776万	+1.69%
12/28	938	948	938	948	+1.39%	17,000	282億129万	+0.42%
12/27	938	940	931	935	-0.64%	20,300	278億1456万	-0.95%
12/26	943	947	938	941	-0.11%	12,400	279億9305万	-0.21%
12/25	939	943	933	942	+0.21%	12,800	280億2280万	-0.11%
12/22	929	954	929	940	+1.95%	33,900	279億6330万	-0.32%
12/21	15:00 業務提携契約締結に関するお知らせ
12/21	920	927	915	922	-0.54%	9,800	274億2784万	-2.12%
12/20	929	936	926	927	-0.11%	14,400	275億7658万	-1.59%
12/19	936	936	927	928	-0.11%	19,600	276億632万	-1.49%
12/18	933	933	915	929	-0.96%	33,900	276億3607万	-1.28%
12/15	945	948	933	938	-1.16%	19,200	279億381万	-0.21%
12/14	961	961	946	949	-1.04%	11,700	282億3104万	+1.06%
12/13	947	962	947	959	+1.37%	15,100	285億2852万	+2.46%
12/12	958	962	946	946	-0.42%	21,100	281億4179万	+1.28%
12/11	941	960	941	950	+1.06%	23,900	282億6079万	+1.82%
12/08	945	945	932	940	-0.53%	16,500	279億6330万	+0.97%
12/07	950	950	937	945	-0.53%	22,500	281億1204万	+1.72%
12/06	951	957	950	950	-0.11%	14,000	282億6079万	+2.48%
12/05	962	962	951	951	-0.83%	12,900	282億9053万	+2.81%
12/04	968	968	956	959	-0.72%	16,300	285億2852万	+3.9%
12/01	977	977	962	966	-0.31%	28,200	287億3676万	+4.89%
11/30	976	982	948	969	-0.31%	44,800	288億2600万	+5.56%
11/29	999	1,000	960	972	+3.51%	126,800	289億1525万	+6.11%
11/28	15:00 長期経営計画「NEXT VISION 2040」の策定について
11/28	935	939	928	939	+0.43%	9,700	279億3355万	+2.85%
11/27	925	935	925	935	+0.75%	12,300	278億1456万	+2.41%
11/24	940	940	924	928	-0.22%	15,300	276億632万	+1.75%
11/22	918	934	916	930	+0.98%	10,700	276億6582万	+1.97%
11/21	947	947	917	921	-2.13%	27,200	273億9809万	+1.1%

2114 フジ日本精糖

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート