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
10/27	317	337	317	320	+1.91%	96,900	-	-3.32%
10/26	309	317	309	314	+1.62%	24,900	-	-5.14%
10/23	315	319	307	309	-3.44%	87,900	-	-6.93%
10/22	321	326	320	320	-1.23%	22,800	-	-3.9%
10/21	317	328	317	324	+1.57%	41,100	-	-2.99%
10/20	325	328	316	319	-1.54%	37,600	-	-4.49%
10/19	321	326	321	324	-0.31%	13,400	-	-3.28%
10/16	325	327	321	325	0%	31,300	-	-3.27%
10/15	331	332	325	325	-2.11%	63,600	-	-3.56%
10/14	333	335	332	332	-0.9%	7,600	-	-2.06%
10/13	331	335	330	335	+1.21%	16,000	-	-1.47%
10/09	330	338	330	331	0%	16,900	-	-2.93%
10/08	339	339	331	331	-4.34%	46,900	-	-3.22%
10/07	340	346	339	346	+2.06%	40,900	-	+0.87%
10/06	337	342	337	339	0%	20,100	-	-1.45%
10/05	340	345	339	339	-0.29%	28,200	-	-1.45%
10/02	347	347	340	340	-1.73%	41,000	-	-1.45%
10/01	341	353	341	346	+1.47%	55,900	-	+0.58%
09/30	339	348	337	341	+2.1%	77,800	-	-0.87%
09/29	337	337	333	334	-0.89%	18,900	-	-2.91%
09/28	338	340	335	337	+0.3%	27,100	-	-2.03%
09/25	335	339	334	336	+0.3%	15,800	-	-2.33%
09/24	334	340	334	335	+0.3%	15,900	-	-2.62%
09/18	334	337	333	334	0%	22,600	-	-2.91%
09/17	334	340	334	334	0%	31,800	-	-2.91%
09/16	337	338	334	334	-0.89%	8,400	-	-3.19%
09/15	335	338	333	337	+1.2%	12,900	-	-2.32%
09/14	333	335	328	333	+1.52%	26,900	-	-3.76%
09/11	332	333	326	328	-3.53%	72,800	-	-5.2%
09/10	343	343	339	340	-1.16%	20,100	-	-1.73%
09/10	（空売り報告）大和証券 148,700株（0.49%）-0.1%義務消失
09/09	350	351	343	344	-1.71%	41,600	-	-0.58%
09/08	355	355	350	350	-1.13%	23,900	-	+1.16%
09/07	356	359	353	354	-0.28%	14,500	-	+2.61%
09/04	366	366	355	355	-3.01%	39,100	-	+3.2%
09/03	359	366	359	366	+1.67%	42,500	-	+6.71%
09/02	359	364	354	360	+2.27%	90,300	-	+5.57%
09/01	355	356	352	352	-1.95%	35,500	-	+3.53%
08/31	364	364	355	359	-0.55%	62,800	-	+5.59%
08/28	363	368	361	361	-0.28%	77,400	-	+6.8%
08/27	370	370	360	362	+4.02%	201,100	-	+7.42%
08/26	337	352	333	348	+4.82%	106,000	-	+3.57%
08/25	335	336	332	332	-0.9%	15,700	-	-0.9%
08/24	337	337	335	335	-0.59%	12,200	-	0%
08/21	338	338	334	337	+0.3%	9,200	-	+0.6%
08/20	335	339	334	336	+0.3%	9,500	-	+0.3%
08/19	335	337	333	335	0%	28,400	-	0%
08/18	338	340	335	335	-1.18%	33,300	-	0%
08/17	343	344	337	339	-0.59%	32,200	-	+1.19%
08/14	338	344	336	341	-2.85%	92,900	-	+1.79%
08/13	（IR情報）15:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	350	351	342	351	+1.45%	79,000	-	+4.78%
08/12	342	347	339	346	+1.17%	73,800	-	+3.59%
08/10	336	342	336	342	+2.4%	45,600	-	+2.4%
08/07	335	339	334	334	-0.6%	21,900	-	0%
08/06	340	343	335	336	-0.88%	20,400	-	+0.3%
08/05	336	342	334	339	+0.89%	39,800	-	+1.19%
08/04	336	336	331	336	+0.9%	21,300	-	+0.3%
08/03	330	335	329	333	+0.6%	14,700	-	-0.89%
07/31	330	339	330	331	+0.3%	50,700	-	-1.49%
07/30	329	333	324	330	+1.54%	18,900	-	-1.49%
07/29	331	334	325	325	-1.81%	30,900	-	-2.99%
07/28	337	339	331	331	-1.49%	29,500	-	-1.19%
07/27	332	339	331	336	+3.07%	48,500	-	+0.3%
07/24	331	331	325	326	-1.81%	41,200	-	-2.69%
07/23	332	337	332	332	+0.3%	33,100	-	-0.6%
07/22	327	334	327	331	+1.22%	33,300	-	-0.9%
07/21	325	331	325	327	+0.31%	24,800	-	-1.8%
07/21	（空売り報告）Nomura International plc 148,500株（0.49%）-0.01%義務消失
07/17	334	335	320	326	-3.26%	75,600	-	-2.1%
07/17	（空売り報告）Nomura International plc 150,400株（0.5%）再IN
07/16	336	340	335	337	-0.59%	13,900	-	+1.2%
07/15	335	340	334	339	+1.5%	37,500	-	+2.11%
07/14	334	335	332	334	-0.89%	29,000	-	+0.91%
07/13	340	345	333	337	+0.3%	25,500	-	+2.12%
07/13	（空売り報告）大和証券 177,100株（0.59%）-0.09%
07/10	340	340	331	336	+0.3%	37,700	-	+1.82%
07/09	336	338	334	335	-0.3%	13,800	-	+1.52%
07/08	339	340	335	336	-1.18%	26,600	-	+1.82%
07/07	348	349	340	340	-2.58%	42,100	-	+3.03%
07/06	346	352	345	349	+1.45%	51,800	-	+6.08%
07/03	344	354	343	344	+0.29%	48,200	-	+4.56%
07/02	344	346	342	343	-0.29%	43,200	-	+4.26%
07/01	346	347	340	344	-0.29%	15,300	-	+4.56%
06/30	345	347	335	345	+0.88%	48,700	-	+4.86%
06/29	346	348	334	342	+2.4%	66,700	-	+3.64%
06/26	333	334	325	334	+1.83%	59,200	-	+1.21%
06/25	（IR情報）12:30 (訂正)「組織変更及び役員の異動並びに報告セグメントの変更に関するお知らせ」の一部訂正について
06/25	325	330	321	328	+2.82%	51,500	-	-0.91%
06/24	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/24	（IR情報）15:30 組織変更及び役員異動並びに報告セグメントの変更に関するお知らせ
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	322	329	317	319	-2.15%	57,600	-	-3.63%
06/23	325	330	322	326	+0.31%	34,500	-	-1.81%
06/23	（空売り報告）大和証券 203,200株（0.68%）-0.1%
06/22	328	333	324	325	-0.91%	64,000	-	-2.4%
06/19	327	330	326	328	+0.92%	26,000	-	-1.8%
06/18	325	327	321	325	+0.62%	27,500	-	-2.69%
06/17	314	328	314	323	+2.54%	69,100	-	-3.29%
06/17	（空売り報告）大和証券 232,900株（0.78%）-0.11%
06/16	316	319	314	315	-1.25%	41,100	-	-5.97%
06/15	322	324	315	319	0%	66,000	-	-5.06%
06/12	316	322	316	319	+0.95%	30,100	-	-5.34%
06/11	313	317	311	316	0%	40,600	-	-6.78%
06/10	319	321	313	316	-0.32%	52,500	-	-7.33%
06/09	320	325	317	317	+0.63%	45,100	-	-7.58%
06/08	331	331	315	315	-7.08%	132,500	-	-8.43%
06/05	334	340	334	339	+1.5%	36,500	-	-2.02%
06/04	338	338	330	334	-1.18%	43,700	-	-4.02%
06/04	（空売り報告）大和証券 267,800株（0.89%）-0.09%
06/03	331	339	330	338	+2.11%	59,800	-	-3.43%
06/02	343	343	322	331	-3.78%	120,100	-	-5.97%
06/02	（空売り報告）Nomura International plc 145,100株（0.48%）-0.02%義務消失
06/01	（空売り報告）大和証券 294,200株（0.98%）-0.02%
05/29	（空売り報告）大和証券 298,200株（1%）-0.18%
05/27	（空売り報告）Nomura International plc 149,000株（0.5%）再IN

フジプレアム（4237）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート