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
10/02	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%
09/09	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	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%
07/17	334	335	320	326	-3.26%	75,600	-	-2.1%
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%
07/10	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	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	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	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	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%
06/22	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%
06/16	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%
06/03	331	339	330	338	+2.11%	59,800	-	-3.43%
06/02	343	343	322	331	-3.78%	120,100	-	-5.97%
06/01	348	350	344	344	-1.15%	33,700	-	-2.82%
05/29	350	354	347	348	+0.87%	112,700	-	-2.52%
05/28	343	350	342	345	0%	32,600	-	-3.9%
05/27	351	351	345	345	-1.71%	48,800	-	-4.43%
05/26	348	352	346	351	+0.57%	45,400	-	-3.57%
05/25	360	360	345	349	-1.97%	97,400	-	-4.38%
05/22	341	364	340	356	+3.79%	134,800	-	-3.26%
05/21	343	349	340	343	0%	56,800	-	-7.05%
05/20	15:30 非上場の親会社等の決算に関するお知らせ
05/20	357	358	340	343	-0.29%	105,600	-	-7.8%
05/19	345	347	340	344	+0.58%	96,400	-	-8.02%
05/18	331	344	331	342	+3.64%	108,400	-	-9.28%
05/15	15:30 ディスプレイ量産案件に関するお知らせ
05/15	15:30 剰余金の配当に関するお知らせ
05/15	15:30 特別損失(固定資産の減損損失、関係会社出資金評価損)の計上及び通期連結業績予想と実績との差異に関するお知らせ
05/15	15:30 令和8年3月期決算短信〔日本基準〕(連結)
05/15	333	341	328	330	-0.6%	85,300	-	-12.93%
05/14	339	340	332	332	-2.35%	87,300	-	-13.09%
05/13	340	343	339	340	-0.29%	61,900	-	-11.46%
05/12	345	349	340	341	-2.01%	76,400	-	-11.43%
05/11	364	364	348	348	-4.66%	98,900	-	-10.08%

フジプレアム（4237）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート