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
09/15	3,160	3,250	3,160	3,200	+0.16%	71,800	-	-6.71%
09/14	3,175	3,215	3,135	3,195	-0.62%	100,800	-	-7.34%
09/11	3,190	3,220	3,175	3,215	-2.87%	137,000	-	-7.24%
09/10	3,330	3,330	3,230	3,310	-1.05%	92,300	-	-5.05%
09/09	3,280	3,380	3,280	3,345	+1.98%	136,200	-	-4.7%
09/08	3,320	3,370	3,280	3,280	-3.24%	91,200	-	-6.87%
09/07	3,380	3,405	3,325	3,390	+1.8%	88,600	-	-4.02%
09/04	3,330	3,360	3,310	3,330	+0.6%	76,900	-	-5.8%
09/03	3,380	3,420	3,290	3,310	0%	186,300	-	-6.5%
09/02	3,325	3,365	3,285	3,310	-1.78%	121,400	-	-6.6%
09/01	（IR情報）17:00 当社株式の所属業種変更のお知らせ
09/01	3,400	3,440	3,360	3,370	-2.32%	80,900	-	-5.26%
08/31	3,355	3,480	3,325	3,450	+1.47%	95,500	-	-3.71%
08/28	3,440	3,480	3,380	3,400	-2.02%	122,800	-	-5.66%
08/27	3,475	3,545	3,420	3,470	-0.29%	98,100	-	-4.43%
08/26	3,520	3,520	3,435	3,480	-0.29%	95,800	-	-4.79%
08/25	3,360	3,500	3,350	3,490	+2.95%	220,900	-	-4.8%
08/24	3,475	3,490	3,390	3,390	-1.74%	185,000	-	-7.7%
08/21	3,435	3,490	3,410	3,450	-1.57%	141,700	-	-6.58%
08/20	3,465	3,515	3,420	3,505	+2.64%	86,600	-	-5.65%
08/19	3,525	3,555	3,415	3,415	-6.82%	147,600	-	-8.42%
08/18	3,800	3,835	3,650	3,665	-3.17%	89,700	-	-2.19%
08/17	3,670	3,785	3,655	3,785	+3.84%	103,400	-	+0.8%
08/14	3,720	3,745	3,605	3,645	-1.75%	134,300	-	-3.03%
08/13	3,690	3,715	3,630	3,710	+1.64%	94,300	-	-1.54%
08/12	3,670	3,690	3,575	3,650	+0.55%	129,700	-	-3.44%
08/10	3,640	3,675	3,585	3,630	-0.68%	151,700	-	-4.62%
08/07	3,760	3,760	3,585	3,655	-1.48%	136,500	-	-4.84%
08/06	（5%ルール）アモーヴァ・アセットマネジメント（3.37%）三井住友トラスト・アセットマネジメント（1.66%）
08/06	3,845	3,890	3,665	3,710	-5.24%	182,200	-	-4.11%
08/05	3,790	3,965	3,755	3,915	+7.26%	147,900	-	+0.51%
08/04	3,530	3,700	3,530	3,650	+3.69%	142,600	-	-6.63%
08/03	3,480	3,600	3,335	3,520	+1.15%	243,100	-	-10.5%
07/31	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）11:30 業績予想及び配当予想の修正に関するお知らせ
07/31	3,680	3,730	3,325	3,480	+1.16%	515,400	-	-12.23%
07/30	3,355	3,530	3,315	3,440	+0.88%	169,200	-	-13.94%
07/29	3,620	3,645	3,345	3,410	-6.58%	311,000	-	-15.34%
07/28	3,860	3,860	3,640	3,650	-8.75%	174,200	-	-10.1%
07/27	4,000	4,045	3,880	4,000	+0.5%	148,200	-	-1.94%
07/24	4,010	4,040	3,940	3,980	-2.33%	93,500	-	-2.64%
07/23	4,080	4,155	4,020	4,075	-0.24%	163,600	-	-0.44%
07/22	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/22	3,880	4,215	3,880	4,085	+9.22%	294,800	-	-0.05%
07/21	3,705	3,770	3,625	3,740	+1.63%	153,900	-	-8.2%
07/17	3,700	3,730	3,495	3,680	-5.15%	281,700	-	-9.78%
07/16	3,900	3,955	3,855	3,880	-3.12%	78,900	-	-5%
07/15	3,890	4,010	3,820	4,005	+3.89%	155,300	-	-1.72%
07/14	3,825	3,885	3,780	3,855	-0.13%	115,800	-	-5.03%
07/13	3,925	4,030	3,820	3,860	0%	151,300	-	-4.86%
07/10	3,930	3,970	3,850	3,860	-0.64%	135,500	-	-4.69%
07/09	3,950	3,985	3,865	3,885	+0.13%	119,700	-	-4.22%
07/08	3,970	4,170	3,870	3,880	-3.24%	170,700	-	-4.29%
07/07	4,250	4,285	4,010	4,010	-6.74%	175,900	-	-1.18%
07/06	4,475	4,575	4,260	4,300	-4.23%	209,000	-	+5.96%
07/03	4,230	4,515	4,225	4,490	+2.75%	221,900	-	+10.89%
07/02	4,505	4,625	4,245	4,370	+0.11%	338,600	-	+8.46%
07/01	4,320	4,435	4,305	4,365	+2.71%	129,700	-	+8.72%
06/30	4,300	4,350	4,225	4,250	-0.12%	143,000	-	+6.12%
06/29	4,270	4,280	4,120	4,255	-1.5%	133,100	-	+6.19%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	4,285	4,380	4,240	4,320	+0.7%	172,900	-	+7.73%
06/25	4,315	4,335	4,230	4,290	+2.14%	152,800	-	+6.88%
06/24	4,200	4,285	4,135	4,200	-0.59%	151,400	-	+4.74%
06/23	4,095	4,315	4,095	4,225	+2.55%	191,100	-	+5.39%
06/22	4,230	4,330	4,105	4,120	-2.49%	270,700	-	+2.74%
06/19	4,170	4,365	4,095	4,225	+3.05%	338,600	-	+5.23%
06/18	3,940	4,295	3,925	4,100	+4.59%	359,200	-	+1.96%
06/17	3,735	3,925	3,700	3,920	+4.12%	129,200	-	-2.75%
06/16	3,875	3,895	3,755	3,765	-2.33%	100,300	-	-6.9%
06/15	4,030	4,030	3,850	3,855	+0.92%	140,700	-	-5.1%
06/12	3,710	3,890	3,710	3,820	+4.95%	218,500	-	-6.07%
06/11	3,505	3,665	3,445	3,640	+0.41%	150,100	-	-10.63%
06/10	3,695	3,705	3,560	3,625	-4.61%	190,000	-	-11.28%
06/09	3,820	3,865	3,700	3,800	+2.98%	155,700	-	-7.25%
06/08	3,605	3,770	3,600	3,690	-7.75%	197,400	-	-10.02%
06/05	3,800	4,010	3,775	4,000	+4.58%	209,800	-	-2.72%
06/04	3,925	3,925	3,800	3,825	-4.26%	162,400	-	-6.82%
06/03	3,985	4,110	3,960	3,995	-0.5%	187,800	-	-2.63%
06/02	4,070	4,100	3,900	4,015	-1.23%	220,100	-	-1.57%
06/01	3,960	4,110	3,900	4,065	+2.01%	193,700	-	+0.2%
05/29	（IR情報）16:00 (訂正)「譲渡制限付株式報酬制度の改定に関するお知らせ」の一部訂正について
05/29	4,030	4,085	3,955	3,985	-0.75%	194,000	-	-1.31%
05/28	4,020	4,060	3,895	4,015	-2.55%	246,600	-	-0.27%
05/27	4,365	4,405	4,085	4,120	-4.41%	141,500	-	+2.54%
05/26	4,300	4,365	4,225	4,310	-0.58%	138,700	-	+7.32%
05/25	4,475	4,510	4,325	4,335	-1.59%	203,000	-	+8.13%
05/22	4,260	4,445	4,255	4,405	+5.13%	174,200	-	+9.91%
05/21	4,220	4,290	4,170	4,190	+0.12%	166,600	-	+4.75%
05/20	4,200	4,225	4,060	4,185	-1.3%	179,300	-	+4.65%
05/19	4,360	4,385	4,185	4,240	-0.24%	229,900	-	+6.45%
05/18	（IR情報）19:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/18	4,440	4,470	4,215	4,250	-2.75%	216,500	-	+7.35%
05/15	（IR情報）11:30 定款の一部変更に関するお知らせ
05/15	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）11:30 譲渡制限付株式報酬制度の改定に関するお知らせ
05/15	（IR情報）11:30 当社取締役会の実効性に関する評価結果の概要について
05/15	（IR情報）11:30 個別決算における関係会社株式評価損の計上に関するお知らせ
05/15	（IR情報）11:30 剰余金の配当に関するお知らせ
05/15	（IR情報）11:30 配当方針の変更に関するお知らせ
05/15	4,350	4,545	4,140	4,370	+0.58%	742,900	-	+11.28%
05/14	4,300	4,425	4,265	4,345	+2.24%	272,000	-	+11.55%
05/13	4,140	4,285	4,115	4,250	+0.95%	178,500	-	+9.9%
05/12	4,170	4,295	4,160	4,210	+5.38%	355,900	-	+9.52%
05/11	4,000	4,055	3,950	3,995	+1.01%	183,800	-	+4.36%
05/08	3,940	4,060	3,865	3,955	-0.75%	235,100	-	+3.75%
05/07	4,000	4,170	3,970	3,985	+2.57%	374,600	-	+4.9%
05/01	3,975	3,985	3,860	3,885	-0.51%	158,900	-	+2.61%
04/30	3,900	3,990	3,865	3,905	-1.39%	243,500	-	+3.44%
04/28	3,815	3,975	3,765	3,960	+3.26%	239,200	-	+5.15%
04/27	3,800	3,845	3,625	3,835	+1.99%	440,200	-	+2.29%
04/24	3,560	3,790	3,550	3,760	+10.43%	552,600	-	+0.78%
04/23	3,490	3,525	3,350	3,405	-2.01%	222,300	-	-8.52%
04/22	3,520	3,575	3,460	3,475	-3.2%	390,000	-	-6.84%
04/21	3,720	3,780	3,590	3,590	-2.31%	282,100	-	-3.75%
04/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 80,299株（0.23%）-0.3%義務消失
04/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 115,603株（0.33%）-0.19%義務消失
04/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 180,503株（0.52%）-0.02%
04/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 185,303株（0.54%）-0.03%

富士紡 HD（3104）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート