富士紡 HD（3104）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

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
03/31	3,570	3,700	3,435	3,605	-0.55%	662,800	1227億9351万	+2.07%
03/31	（空売り報告）モルガン・スタンレーMUFG証券 81,557株（0.71%）+0.19%
03/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 220,303株（0.64%）+0.08%
03/30	（5%ルール）Effissimo Capital Management Pte.Ltd.（18.66%）
03/30	3,410	3,655	3,365	3,625	-0.59%	582,300	1234億7475万	+2.81%
03/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 193,783株（0.56%）再IN
03/27	3,673	3,680	3,573	3,647	+0.55%	233,700	1242億1276万	+3.54%
03/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,461株（0.16%）-0.34%義務消失
03/26	3,683	3,730	3,603	3,627	-1.27%	195,300	1235億3152万	+3.12%
03/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 57,561株（0.5%）-0.01%
03/25	3,620	3,673	3,607	3,673	+4.06%	201,600	1251億2108万	+4.65%
03/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 58,161株（0.51%）再IN
03/24	3,480	3,583	3,453	3,530	+3.82%	212,400	1202億3886万	+0.86%
03/24	（空売り報告）モルガン・スタンレーMUFG証券 59,091株（0.52%）再IN
03/23	3,340	3,470	3,307	3,400	-3.32%	534,300	1158億1080万	-2.66%
03/19	3,547	3,623	3,453	3,517	-2.68%	843,300	1197億8470万	+0.62%
03/18	3,537	3,617	3,487	3,613	+3.93%	117,600	1230億7736万	+3.56%
03/17	3,507	3,537	3,463	3,477	-0.86%	111,600	1184億2222万	+0.02%
03/16	3,407	3,533	3,407	3,507	+2.24%	214,200	1194億4408万	+1.17%
03/13	3,307	3,473	3,307	3,430	+0.68%	167,700	1168億3266万	-0.67%
03/12	3,483	3,543	3,397	3,407	-4.13%	171,000	1160億3788万	-1.14%
03/11	3,500	3,653	3,480	3,553	+3.9%	259,800	1210億3364万	+3.48%
03/10	3,367	3,480	3,367	3,420	+3.12%	170,700	1164億9204万	+0.32%
03/09	3,273	3,343	3,160	3,317	-6.04%	270,000	1129億7230万	-2.08%
03/06	3,430	3,547	3,357	3,530	+0.95%	167,100	1202億3886万	+4.5%
03/05	3,470	3,670	3,467	3,497	+5.32%	314,400	1191億346万	+4.04%
03/04	3,333	3,447	3,187	3,320	-4.32%	355,500	1130億8584万	-0.75%
03/03	3,573	3,640	3,453	3,470	-3.79%	189,000	1181億9514万	+4.08%
03/02	3,580	3,663	3,540	3,607	-1.37%	117,600	1228億5028万	+8.7%
02/27	（IR情報）15:30 所在不明株主の株式買取りに関するお知らせ
02/27	3,470	3,660	3,470	3,657	+3.2%	194,700	1245億5338万	+10.88%
02/26	（5%ルール）Effissimo Capital Management Pte.Ltd.（17.23%）
02/26	3,697	3,833	3,543	3,543	-3.28%	280,200	1206億9302万	+8.33%
02/25	3,687	3,730	3,630	3,663	+0.18%	239,700	1247億8046万	+12.82%
02/24	3,563	3,703	3,520	3,657	+5.38%	279,900	1245億5338万	+13.6%
02/20	3,477	3,520	3,460	3,470	-1.61%	88,500	1181億9514万	+8.74%
02/19	3,500	3,547	3,487	3,527	+0.38%	159,600	1201億2532万	+11.32%
02/18	3,470	3,540	3,470	3,513	+1.84%	92,400	1196億7116万	+11.78%
02/17	3,437	3,487	3,413	3,450	+0.98%	157,800	1175億1390万	+10.68%
02/16	3,367	3,450	3,367	3,417	+1.59%	135,900	1163億7850万	+10.54%
02/13	3,450	3,450	3,320	3,363	-2.7%	154,200	1145億6186万	+9.63%
02/12	3,353	3,483	3,353	3,457	+3.08%	153,300	1177億4098万	+13.48%
02/10	3,347	3,400	3,323	3,353	+1.72%	104,400	1142億2124万	+11%
02/09	3,333	3,343	3,263	3,297	+1.85%	192,600	1122億9106万	+9.96%
02/06	3,163	3,260	3,130	3,237	+2.1%	158,400	1102億4734万	+8.76%
02/05	3,210	3,243	3,153	3,170	-2.66%	236,700	1079億7654万	+7.24%
02/04	3,187	3,283	3,170	3,257	+4.49%	270,600	1109億2858万	+10.85%
02/03	2,963	3,130	2,920	3,117	+6.98%	306,900	1061億5990万	+6.88%
02/02	2,983	3,087	2,903	2,913	+1.51%	342,300	992億3396万	+0.49%
01/30	（IR情報）11:30 中期経営計画『進化26-30』策定に関するお知らせ
01/30	（IR情報）11:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
01/30	（IR情報）11:30 商号の変更に関するお知らせ
01/30	（IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	3,083	3,163	2,783	2,870	-7.12%	539,700	977億5794万	-0.73%
01/29	3,133	3,133	3,033	3,090	-0.75%	230,700	1052億5158万	+7.22%
01/28	3,093	3,127	3,057	3,113	+0.65%	161,100	1060億4636万	+8.86%
01/27	3,017	3,113	3,003	3,093	+1.87%	158,700	1053億6512万	+8.96%
01/26	3,043	3,097	3,017	3,037	-1.51%	189,000	1034億3494万	+7.8%
01/23	3,077	3,097	3,040	3,083	-0.75%	256,200	1050億2450万	+10.2%
01/22	3,017	3,117	3,017	3,107	+4.72%	215,400	1058億1928万	+11.71%
01/21	2,893	2,990	2,887	2,967	+0.79%	172,500	1010億5060万	+7.41%
01/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,721株（0.47%）-0.08%義務消失
01/20	3,017	3,017	2,930	2,943	-0.79%	171,600	1002億5582万	+7.19%
01/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 62,921株（0.55%）-0.01%
01/19	2,943	2,977	2,903	2,967	+0.45%	111,000	1010億5060万	+8.63%
01/16	2,923	2,973	2,913	2,953	+1.96%	157,200	1005億9644万	+8.74%
01/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 64,021株（0.56%）-0.01%
01/15	2,877	2,917	2,867	2,897	-0.57%	83,700	986億6626万	+7.16%
01/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,221株（0.57%）-0.01%
01/14	2,873	2,913	2,870	2,913	+1.39%	105,300	992億3396万	+8.3%
01/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 66,821株（0.58%）-0.04%
01/13	2,867	2,923	2,843	2,873	+3.48%	189,300	978億7148万	+7.33%
01/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 70,921株（0.62%）-0.03%
01/09	2,817	2,833	2,743	2,777	-2.34%	178,800	945億7882万	+4.19%
01/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 74,421株（0.65%）+0.02%
01/08	2,840	2,893	2,827	2,843	+0.59%	170,700	968億4962万	+7.05%
01/07	2,817	2,850	2,777	2,827	+0.36%	187,200	962億8192万	+6.71%
01/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 71,821株（0.63%）-0.04%
01/06	2,790	2,853	2,790	2,817	+1.08%	159,000	959億4130万	+6.81%
01/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,021株（0.67%）+0.02%
01/05	2,740	2,793	2,717	2,787	+0.97%	192,000	949億1944万	+6.08%
01/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 74,921株（0.65%）+0.02%
2025
12/30	2,747	2,783	2,707	2,760	+0.98%	165,900	940億1112万	+5.54%
12/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 71,921株（0.63%）+0.02%
12/29	2,717	2,757	2,703	2,733	+0.74%	157,500	931億280万	+5.05%
12/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 69,621株（0.61%）+0.01%
12/26	2,707	2,757	2,707	2,713	+0.25%	115,800	924億2156万	+4.96%
12/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 68,221株（0.6%）+0.02%
12/25	2,733	2,733	2,687	2,707	+0.12%	65,100	921億9448万	+5.28%
12/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,921株（0.58%）+0.01%
12/24	2,687	2,740	2,680	2,703	-0.12%	126,000	920億8094万	+5.97%
12/23	2,657	2,713	2,623	2,707	+2.65%	161,700	921億9448万	+6.9%
12/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,421株（0.57%）+0.01%
12/22	2,570	2,637	2,553	2,637	+3.4%	96,000	898億1014万	+4.8%
12/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 63,921株（0.56%）+0.01%
12/19	2,593	2,630	2,550	2,550	-1.54%	129,000	868億5810万	+1.92%
12/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 62,921株（0.55%）+0.01%
12/18	2,523	2,590	2,523	2,590	+2.1%	108,000	882億2058万	+3.89%
12/17	2,560	2,567	2,520	2,537	-0.91%	64,200	864億394万	+2.24%
12/16	2,623	2,650	2,557	2,560	-3.88%	118,800	871億9872万	+3.64%
12/15	2,610	2,670	2,587	2,663	+1.4%	120,000	907億1846万	+8.31%
12/12	2,630	2,633	2,600	2,627	+2.47%	123,600	894億6952万	+7.43%
12/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,921株（0.54%）+0.01%
12/11	2,583	2,620	2,540	2,563	-0.77%	115,800	873億1226万	+5.44%
12/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,721株（0.53%）+0.02%
12/10	2,580	2,597	2,540	2,583	0%	141,000	879億9350万	+6.79%
12/09	2,627	2,627	2,573	2,583	-1.65%	182,100	879億9350万	+7.19%
12/08	2,600	2,640	2,587	2,627	+2.2%	118,800	894億6952万	+9.54%
12/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 59,021株（0.51%）+0.01%
12/05	2,540	2,593	2,540	2,570	-0.64%	112,800	875億3934万	+7.89%
12/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 57,758株（0.5%）新規
12/04	2,553	2,587	2,543	2,587	+0.65%	126,000	881億704万	+9.28%
12/03	2,557	2,593	2,527	2,570	+0.65%	170,700	875億3934万	+9.22%
12/02	2,637	2,663	2,553	2,553	-4.25%	358,800	869億7164万	+8.98%
12/01	2,557	2,683	2,557	2,667	+4.85%	343,200	908億3200万	+14.4%
11/28	2,567	2,637	2,520	2,543	-0.52%	265,200	866億3102万	+9.86%
11/27	2,477	2,577	2,457	2,557	+3.37%	366,300	870億8518万	+11.01%
11/26	2,460	2,527	2,427	2,473	+0.68%	288,900	842億4668万	+8.01%
11/25	2,387	2,563	2,357	2,457	+6.66%	649,200	836億7898万	+7.8%
11/21	2,300	2,337	2,283	2,303	-1.99%	90,000	784億5614万	+1.6%
11/20	2,247	2,390	2,230	2,350	+5.86%	152,400	800億4570万	+3.84%
11/19	2,217	2,227	2,170	2,220	-0.45%	132,900	756億1764万	-1.64%
11/18	2,287	2,300	2,223	2,230	-3.32%	94,200	759億5826万	-1.06%
11/17	2,300	2,333	2,287	2,307	+1.17%	102,600	785億6968万	+2.38%
11/14	2,333	2,343	2,280	2,280	-2.43%	145,200	776億6136万	+1.24%
11/13	2,277	2,363	2,277	2,337	+2.94%	186,000	795億9154万	+3.81%
11/12	2,263	2,273	2,223	2,270	+0.29%	132,000	773億2074万	+0.89%
11/11	2,263	2,273	2,233	2,263	-1.45%	141,300	770億9366万	+0.5%
11/10	2,300	2,320	2,273	2,297	-0.29%	113,400	782億2906万	+2.03%
11/07	2,280	2,313	2,280	2,303	+1.02%	191,700	784億5614万	+2.6%
11/06	2,287	2,313	2,257	2,280	+1.03%	168,300	776億6136万	+1.88%
11/05	2,327	2,347	2,223	2,257	-5.05%	165,000	768億6658万	+1.06%
11/04	2,267	2,393	2,233	2,377	+4.24%	258,900	809億5402万	+6.53%
10/31	（IR情報）11:30 所在不明株主の株式売却に関するお知らせ
10/31	（IR情報）11:30 通期業績予想及び配当予想の修正に関するお知らせ
10/31	（IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,263	2,347	2,243	2,280	+2.24%	400,200	776億6136万	+2.43%
10/30	2,183	2,253	2,183	2,230	+2.14%	418,500	759億5826万	+0.31%

富士紡 HD（3104）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

開示資料

決算

株式

チャート