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
09/28	480	480	476	476	-0.21%	6,200	-	+0.21%
09/25	485	487	475	477	-2.05%	11,900	-	+0.42%
09/24	483	493	475	487	+2.53%	19,800	-	+2.74%
09/18	479	479	473	475	0%	3,700	-	+0.42%
09/17	481	490	475	475	-0.21%	13,000	-	+0.42%
09/16	（IR情報）16:30 農地所有適格法人である株式会社市川牧場の株式取得(連結子会社化)に関するお知らせ
09/16	473	478	472	476	+1.28%	6,000	-	+0.63%
09/15	467	480	467	470	+1.08%	12,100	-	-0.42%
09/14	492	492	465	465	-5.1%	73,800	-	-1.69%
09/11	488	490	487	490	+0.62%	3,700	-	+3.59%
09/10	491	492	486	487	-0.81%	6,000	-	+2.96%
09/09	490	493	489	491	+0.41%	3,000	-	+4.03%
09/08	488	494	487	489	-0.2%	9,200	-	+3.6%
09/07	488	491	485	490	+1.66%	11,500	-	+4.03%
09/04	477	482	475	482	+1.47%	8,000	-	+2.34%
09/03	464	475	464	475	+1.93%	7,200	-	+0.85%
09/02	464	468	464	466	0%	7,600	-	-1.06%
09/01	468	469	466	466	-0.43%	9,800	-	-1.27%
08/31	468	469	467	468	0%	8,900	-	-1.06%
08/28	472	472	467	468	0%	5,400	-	-1.06%
08/27	467	472	467	468	-0.21%	5,500	-	-1.27%
08/26	466	470	464	469	+0.64%	13,600	-	-1.05%
08/25	474	474	465	466	-0.21%	7,900	-	-1.89%
08/24	473	473	466	467	-0.43%	15,100	-	-1.68%
08/21	468	470	465	469	+0.43%	25,000	-	-1.47%
08/20	468	468	466	467	0%	11,400	-	-1.89%
08/19	465	467	463	467	+0.43%	5,200	-	-2.1%
08/18	464	470	463	465	+0.43%	1,300	-	-2.52%
08/17	470	470	462	463	-0.64%	9,400	-	-3.14%
08/14	470	470	462	466	+0.22%	5,600	-	-2.71%
08/13	474	474	456	465	-1.69%	32,500	-	-3.13%
08/12	（IR情報）15:00 2027年3月期第1四半期決算補足説明資料
08/12	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	484	490	473	473	-1.46%	41,800	-	-1.66%
08/10	480	481	476	480	+1.27%	5,100	-	-0.21%
08/07	480	480	473	474	-0.42%	6,400	-	-1.46%
08/06	480	480	475	476	-0.21%	2,200	-	-1.24%
08/05	480	480	477	477	-0.21%	3,300	-	-1.04%
08/04	477	479	475	478	+0.84%	5,600	-	-1.04%
08/03	486	487	470	474	-2.47%	21,600	-	-1.66%
07/31	487	487	481	486	-0.21%	3,500	-	+1.04%
07/30	485	487	485	487	+1.25%	2,800	-	+1.67%
07/29	486	488	480	481	-0.82%	4,700	-	+1.05%
07/28	486	486	484	485	0%	1,800	-	+2.32%
07/27	486	486	480	485	+1.04%	3,300	-	+2.97%
07/24	484	485	480	480	-0.21%	1,900	-	+2.35%
07/23	486	488	481	481	+0.63%	900	-	+3%
07/22	477	486	477	478	+0.21%	2,900	-	+2.58%
07/21	475	480	475	477	+0.63%	5,100	-	+2.36%
07/17	490	490	471	474	-2.27%	4,200	-	+1.72%
07/16	472	488	472	485	+3.19%	12,800	-	+3.85%
07/15	492	492	470	470	-3.89%	10,400	-	+0.64%
07/14	486	491	486	489	+1.45%	4,000	-	+4.26%
07/13	490	490	482	482	-0.82%	5,900	-	+2.77%
07/10	486	489	486	486	0%	1,200	-	+3.18%
07/09	494	494	485	486	-0.21%	3,600	-	+2.97%
07/08	487	492	486	487	0%	4,700	-	+3.18%
07/07	494	496	487	487	-0.41%	2,900	-	+2.74%
07/06	484	495	484	489	+1.24%	2,700	-	+2.95%
07/03	484	487	476	483	-0.21%	5,100	-	+1.68%
07/02	485	496	453	484	-1.02%	29,700	-	+1.68%
07/01	490	492	478	489	+0.82%	34,900	-	+2.52%
06/30	473	487	465	485	+4.3%	12,800	-	+1.46%
06/29	443	465	443	465	+5.68%	7,200	-	-2.92%
06/26	438	443	436	440	+0.46%	9,100	-	-8.52%
06/25	427	440	427	438	+2.82%	13,200	-	-9.5%
06/24	416	426	416	426	+3.65%	12,300	-	-12.53%
06/23	425	429	411	411	-3.52%	23,700	-	-16.12%
06/22	425	437	425	426	+0.24%	11,000	-	-13.77%
06/19	431	442	425	425	-0.47%	9,200	-	-14.83%
06/18	450	450	406	427	-6.77%	62,400	-	-15.11%
06/17	473	475	458	458	-4.58%	13,800	-	-9.66%
06/16	486	490	480	480	-1.84%	14,600	-	-5.7%
06/15	493	503	489	489	-0.81%	11,400	-	-4.12%
06/12	（IR情報）15:00 A種優先株式の一部取得及び消却に関するお知らせ
06/12	491	498	491	493	+0.41%	6,600	-	-3.33%
06/11	498	500	484	491	-1.41%	11,700	-	-3.54%
06/10	505	507	495	498	-1.39%	46,200	-	-1.97%
06/09	515	515	505	505	-2.32%	8,100	-	-0.39%
06/08	541	555	506	517	+0.78%	44,800	-	+2.58%
06/05	505	517	505	513	+1.58%	5,900	-	+2.19%
06/04	515	515	502	505	-2.13%	12,100	-	+1.2%
06/03	516	516	505	516	-0.58%	9,800	-	+3.82%
06/02	500	519	500	519	+3.39%	10,700	-	+5.06%
06/01	515	515	501	502	-0.59%	9,300	-	+2.24%
05/29	500	512	500	505	0%	9,900	-	+3.06%
05/28	513	519	502	505	+0.4%	6,300	-	+3.48%
05/27	516	525	502	503	-2.71%	6,700	-	+3.71%
05/26	520	530	515	517	-0.58%	4,400	-	+7.04%
05/25	513	546	513	520	+1.96%	20,500	-	+7.88%
05/22	513	525	507	510	-0.58%	8,100	-	+6.47%
05/21	514	533	509	513	+1.79%	12,400	-	+7.55%
05/20	528	528	503	504	-3.08%	19,300	-	+6.33%
05/19	525	570	517	520	-4.59%	66,900	-	+10.4%
05/18	523	561	469	545	+4.21%	62,700	-	+16.45%
05/15	（IR情報）15:00 役員人事及び監査役候補選任に関するお知らせ
05/15	（IR情報）15:00 剰余金の配当に関するお知らせ
05/15	（IR情報）15:00 特別利益及び特別損失の発生に関するお知らせ
05/15	（IR情報）15:00 2026年3月期決算補足説明資料
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	530	530	502	523	-0.57%	33,100	-	+12.96%
05/14	537	560	516	526	+1.94%	78,200	-	+14.85%
05/13	506	537	505	516	+1.98%	24,400	-	+13.66%
05/12	482	519	482	506	+5.2%	28,400	-	+12.69%
05/11	470	487	470	481	+2.56%	12,000	-	+8.33%
05/08	462	480	461	469	+1.52%	10,000	-	+5.87%
05/07	462	464	460	462	0%	17,900	-	+4.29%
05/01	448	479	447	462	+3.13%	20,600	-	+3.82%
04/30	454	454	448	448	-0.88%	7,900	-	0%

フジタコーポレーション（3370）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート