日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/02	1,570	1,570	1,544	1,545	-1.72%	60,200	-	-4.45%	-	-
10/01	1,580	1,580	1,569	1,572	+0.06%	47,500	-	-2.96%	-	-
09/30	1,573	1,577	1,567	1,571	-0.19%	61,000	-	-3.2%	-	-
09/29	1,610	1,610	1,574	1,574	-3.61%	60,400	-	-3.14%	-	-
09/28	1,649	1,649	1,632	1,633	-0.85%	68,800	-	+0.43%	-	-
09/25	1,635	1,649	1,634	1,647	+1.1%	65,100	-	+1.35%	-	-
09/24	1,639	1,640	1,629	1,629	-0.55%	39,100	-	+0.31%	-	-
09/18	1,630	1,639	1,626	1,638	+0.12%	46,500	-	+0.99%	-	-
09/17	1,623	1,636	1,623	1,636	+0.62%	53,600	-	+0.99%	-	-
09/16	1,628	1,629	1,621	1,626	+0.06%	25,500	-	+0.49%	-	-
09/15	1,620	1,625	1,614	1,625	+0.25%	30,900	-	+0.56%	-	-
09/14	1,617	1,624	1,610	1,621	+0.25%	34,900	-	+0.43%	-	-
09/11	1,607	1,624	1,603	1,617	+0.31%	40,200	-	+0.37%	-	-
09/10	1,607	1,614	1,602	1,612	-0.12%	38,800	-	+0.25%	-	-
09/09	1,622	1,625	1,612	1,614	-0.49%	28,600	-	+0.62%	-	-
09/08	1,608	1,625	1,601	1,622	+0.81%	46,300	-	+1.38%	-	-
09/07	1,620	1,620	1,609	1,609	-0.74%	27,800	-	+0.69%	-	-
09/04	1,614	1,623	1,609	1,621	-0.06%	38,900	-	+1.5%	-	-
09/03	1,627	1,627	1,613	1,622	-0.31%	45,300	-	+1.63%	-	-
09/02	1,624	1,633	1,616	1,627	+0.18%	51,900	-	+1.94%	-	-
09/01	1,625	1,636	1,622	1,624	-0.49%	39,200	-	+1.88%	-	-
08/31	1,639	1,639	1,628	1,632	-0.31%	32,400	-	+2.51%	-	-
08/28	1,635	1,639	1,626	1,637	+0.12%	39,000	-	+3.02%	-	-
08/27	1,630	1,642	1,626	1,635	-0.12%	30,700	-	+3.09%	-	-
08/26	1,635	1,637	1,631	1,637	+0.43%	30,700	-	+3.48%	-	-
08/25	1,643	1,650	1,627	1,630	-0.12%	72,500	-	+3.23%	-	-
08/24	1,625	1,635	1,621	1,632	+0.8%	85,400	-	+3.49%	-	-
08/21	1,602	1,621	1,602	1,619	+0.37%	52,300	-	+2.92%	-	-
08/20	1,607	1,620	1,604	1,613	+0.37%	42,700	-	+2.67%	-	-
08/19	1,605	1,611	1,599	1,607	+0.12%	50,600	-	+2.42%	-	-
08/18	1,585	1,607	1,585	1,605	+1.26%	48,700	-	+2.43%	-	-
08/17	1,590	1,603	1,585	1,585	-0.69%	45,500	-	+1.34%	-	-
08/14	1,575	1,600	1,573	1,596	+1.01%	57,000	-	+2.11%	-	-
08/13	1,580	1,583	1,567	1,580	+0.45%	50,300	-	+1.22%	-	-
08/12	1,581	1,584	1,565	1,573	+0.13%	39,400	-	+0.83%	-	-
08/10	1,553	1,573	1,551	1,571	+0.77%	49,200	-	+0.83%	-	-
08/07	1,539	1,567	1,535	1,559	+1.9%	69,700	-	+0.26%	-	-
08/06	1,520	1,536	1,517	1,530	+1.32%	49,500	-	-1.48%	-	-
08/05	1,533	1,533	1,508	1,510	-1.56%	71,800	-	-2.71%	-	-
08/04	1,552	1,566	1,528	1,534	-1.79%	71,900	-	-1.1%	-	-
08/03	1,585	1,589	1,552	1,562	-1.95%	70,300	-	+0.71%	-	-
07/31	1,580	1,633	1,558	1,593	-0.38%	123,700	-	+2.84%	-	-
07/30	1,607	1,607	1,582	1,599	-0.68%	74,600	-	+3.5%	-	-
07/29	1,586	1,610	1,585	1,610	+1.77%	148,900	-	+4.48%	-	-
07/28	1,582	1,588	1,576	1,582	+0.32%	73,600	-	+2.99%	-	-
07/27	1,558	1,577	1,558	1,577	+1.81%	62,700	-	+2.87%	-	-
07/24	1,545	1,558	1,543	1,549	-0.19%	51,900	-	+1.24%	-	-
07/23	1,554	1,554	1,543	1,552	-0.13%	35,200	-	+1.64%	-	-
07/22	1,558	1,560	1,547	1,554	-0.45%	60,500	-	+1.9%	-	-
07/21	1,566	1,575	1,557	1,561	+0.06%	76,400	-	+2.56%	-	-
07/17	1,558	1,571	1,550	1,560	+0.65%	66,700	-	+2.63%	-	-
07/16	1,567	1,572	1,548	1,550	-0.7%	66,700	-	+2.11%	-	-
07/15	1,558	1,565	1,551	1,561	+0.19%	55,400	-	+2.9%	-	-
07/14	1,568	1,574	1,556	1,558	-0.06%	56,800	-	+2.84%	-	-
07/13	1,553	1,565	1,553	1,559	+0.78%	71,200	-	+3.11%	-	-
07/10	1,550	1,553	1,544	1,547	-0.26%	55,600	-	+2.52%	-	-
07/09	1,550	1,556	1,545	1,551	+0.13%	53,200	-	+2.99%	-	-
07/08	1,545	1,558	1,544	1,549	+0.58%	72,700	-	+3.06%	-	-
07/07	1,525	1,543	1,522	1,540	+1.05%	70,400	-	+2.67%	-	-
07/06	1,515	1,528	1,515	1,524	+0.59%	29,800	-	+1.8%	-	-
07/03	1,518	1,523	1,515	1,515	+0.6%	40,500	-	+1.34%	-	-
07/02	1,505	1,518	1,503	1,506	+0.8%	58,000	-	+0.74%	-	-
07/01	1,496	1,501	1,491	1,494	-0.13%	61,700	-	+0.07%	-	-
06/30	1,519	1,524	1,494	1,496	-1.51%	105,000	-	+0.27%	-	-
06/29	1,512	1,529	1,512	1,519	+0.73%	72,000	-	+1.81%	-	-
06/26	1,505	1,515	1,494	1,508	+0.67%	41,900	-	+1.21%	-	-
06/25	1,507	1,509	1,491	1,498	-0.47%	55,400	-	+0.6%	-	-
06/24	1,497	1,509	1,495	1,505	+0.53%	77,500	-	+1.07%	-	-
06/23	1,489	1,499	1,487	1,497	+0.47%	88,400	-	+0.6%	-	-
06/22	1,498	1,501	1,490	1,490	-0.53%	89,700	-	+0.2%	-	-
06/19	1,490	1,498	1,488	1,498	+0.4%	70,800	-	+0.74%	-	-
06/18	1,487	1,492	1,482	1,492	+0.4%	51,500	-	+0.34%	-	-
06/17	1,506	1,512	1,486	1,486	-0.54%	51,000	-	-0.07%	-	-
06/16	1,501	1,504	1,487	1,494	-0.66%	77,900	-	+0.47%	-	-
06/15	1,525	1,526	1,504	1,504	-0.99%	67,700	-	+1.08%	-	-
06/12	1,515	1,524	1,511	1,519	+0.4%	66,800	-	+2.08%	-	-
06/11	1,509	1,515	1,500	1,513	+0.46%	63,100	-	+1.68%	-	-
06/10	1,489	1,506	1,487	1,506	+1.55%	84,100	-	+1.21%	-	-
06/09	1,481	1,492	1,477	1,483	+0.27%	53,900	-	-0.4%	-	-
06/08	1,480	1,497	1,477	1,479	-0.54%	66,200	-	-0.8%	-	-
06/05	1,480	1,491	1,473	1,487	+1.16%	44,000	-	-0.4%	-	-
06/04	1,478	1,479	1,468	1,470	-0.74%	35,000	-	-1.67%	-	-
06/03	1,460	1,481	1,455	1,481	+0.82%	77,600	-	-1.07%	-	-
06/02	1,465	1,471	1,455	1,469	-0.2%	102,300	-	-2%	-	-
06/01	1,500	1,500	1,471	1,472	-1.8%	92,200	-	-2%	-	-
05/29	1,482	1,504	1,477	1,499	+1.49%	92,900	-	-0.4%	-	-
05/28	1,471	1,485	1,471	1,477	+0.54%	57,500	-	-2.06%	-	-
05/27	1,470	1,474	1,464	1,469	-0.41%	79,500	-	-2.84%	-	-
05/26	1,470	1,475	1,466	1,475	+0.27%	71,900	-	-2.7%	-	-
05/25	1,489	1,492	1,470	1,471	-1.47%	90,700	-	-3.22%	-	-
05/22	1,485	1,493	1,477	1,493	+0.47%	56,900	-	-2.03%	-	-
05/21	1,490	1,494	1,486	1,486	-0.27%	40,400	-	-2.75%	-	-
05/20	1,486	1,494	1,480	1,490	+0.47%	66,200	-	-2.74%	-	-
05/19	1,480	1,494	1,480	1,483	+0.47%	83,300	-	-3.45%	-	-
05/18	1,493	1,495	1,473	1,476	-1.14%	158,200	-	-4.16%	-	-
05/15	1,486	1,503	1,484	1,493	+0.13%	65,300	-	-3.37%	-	-
05/14	1,494	1,503	1,480	1,491	-0.2%	139,600	-	-3.74%	-	-
05/13	1,518	1,522	1,494	1,494	-1.58%	177,800	-	-3.8%	-	-
05/12	1,506	1,522	1,505	1,518	+0.66%	54,800	-	-2.5%	-	-
05/11	1,510	1,513	1,506	1,508	-0.46%	80,300	-	-3.4%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,170 4/2	987 11/9 11/4	73,000 3/26	-	-	376億1532万 3/31
2011年 3月期	1,089 4/6	907 3/16	80,000 12/13	381億519万	317億3683万	359億76万 3/31
2012年 3月期	1,042 3/27	920 8/9	114,000 9/28	364億6062万	321億9172万	353億7590万 3/30
2013年 3月期	1,160 3/25	940 6/4	61,000 3/8	405億8956万	328億9154万	388億7500万 3/29
2014年 3月期	1,275 10/4	1,055 4/2	107,000 10/30	446億1352万	369億1550万	397億1088万 3/31
2015年 3月期	2,115 1/30	1,171 5/16	197,000 10/3	740億706万	409億7507万	620億5901万 3/31
2016年 3月期	3,300 8/10	1,891 1/21	237,800 2/1	1154億7201万	661億6896万	702億5801万 3/31
2017年 3月期	3,100 7/7 7/6	2,107 8/31	326,600 5/27	1084億7371万	737億2713万	759億3334万 3/31
2018年 3月期	2,766 10/30	2,254 2/15 2/6	446,200 1/30	967億8654万	788億7088万	716億1053万 3/30
2019年 3月期	2,999 6/15	2,150 10/29	377,600 10/30	1049億3957万	752億3177万	643億7313万 3/29
2020年 3月期	2,252 5/20	1,550 3/13	196,900 3/23	788億90万	542億3685万	583億1571万 3/31
2021年 3月期	2,177 9/29	1,844 4/2	265,200 2/26	761億7654万	645億2436万	584億1513万 3/31
2022年 3月期	2,028 3/28 3/25	1,752 12/2	234,500 11/16	609億4293万	526億4892万	562億1730万 3/31
2023年 3月期	2,049 5/6	1,832 3/14	159,300 10/28	615億7400万	550億5299万	527億7187万 3/31
2024年 3月期	2,025 1/31	1,841 4/10	193,000 3/15	608億5278万	553億2344万	545億7025万 3/29
2025年 3月期	1,925 4/1	1,595 2/5	588,600 8/30	578億4771万	479億3096万	455億2145万 3/31
2026年 3月期	1,687 9/26	1,480 4/7	245,900 10/30	506億9563万	444億7512万	451億3020万 3/31
最新	1,545 2026/10/2		60,200	464億2842万

フジッコ（2908）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート