日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/17	388	388	377	377	-2.08%	94,500	112億2947万	-6.91%
04/16	395	398	382	385	-3.51%	90,300	114億6776万	-5.17%
04/15	400	400	391	399	+0.25%	69,000	118億8477万	-1.97%
04/12	405	405	395	398	-1.97%	65,600	118億5498万	-2.21%
04/11	395	407	390	406	+2.78%	104,700	120億9327万	+0.25%
04/10	390	398	386	395	+2.6%	52,200	117億6562万	-1.99%
04/09	389	390	384	385	-0.52%	63,100	114億6776万	-4.23%
04/08	392	392	385	387	-1.02%	44,600	115億2733万	-3.25%
04/05	389	394	386	391	0%	41,100	116億4648万	-2.01%
04/04	397	397	389	391	-1.51%	64,300	116億4648万	-1.76%
04/03	395	398	391	397	0%	68,000	118億2520万	+0.25%
04/02	410	411	395	397	-3.64%	150,300	118億2520万	+0.51%
04/01	425	425	412	412	-2.14%	68,200	122億7199万	+4.83%
03/29	421	422	417	421	+1.2%	34,500	125億4007万	+7.67%
03/28	411	422	411	416	-0.24%	52,300	123億9114万	+7.22%
03/27	423	423	412	417	0%	97,900	124億2092万	+8.03%
03/26	415	423	410	417	+1.71%	145,200	124億2092万	+8.59%
03/25	417	418	404	410	-1.68%	112,900	122億1242万	+7.33%
03/22	429	429	415	417	-0.95%	103,800	124億2092万	+10.03%
03/21	428	429	412	421	+1.2%	216,400	125億4007万	+11.67%
03/19	426	426	407	416	-2.58%	258,500	123億9114万	+11.23%
03/18	436	438	425	427	-0.23%	197,400	127億1879万	+14.48%
03/15	425	444	420	428	+1.18%	403,200	127億4857万	+15.05%
03/14	401	430	398	423	+6.02%	333,300	125億9964万	+14.02%
03/13	12:00 株式の取得(子会社化)に関するお知らせ
03/13	415	416	399	399	-1.97%	117,700	118億8477万	+8.13%
03/12	383	412	383	407	+3.56%	181,900	121億2306万	+10.3%
03/11	391	408	385	393	-3.2%	352,200	117億605万	+6.5%
03/08	373	428	370	406	+13.73%	1,471,500	120億9327万	+10.03%
03/07	357	361	351	357	+0.56%	44,800	106億3374万	-2.99%
03/06	350	357	350	355	+0.85%	37,100	105億7417万	-3.79%
03/05	354	355	350	352	-0.28%	32,500	104億8481万	-4.86%
03/04	360	360	353	353	-1.67%	40,800	105億1459万	-4.85%
03/01	357	360	355	359	+1.13%	30,200	106億9331万	-3.49%
02/29	355	358	355	355	-0.56%	15,000	105億7417万	-4.83%
02/28	358	362	355	357	+0.28%	64,300	106億3374万	-4.55%
02/27	357	360	356	356	-0.28%	30,400	106億395万	-5.32%
02/26	358	360	353	357	+0.56%	37,800	106億3374万	-5.31%
02/22	358	358	353	355	-0.28%	28,700	105億7417万	-6.08%
02/21	363	363	356	356	-1.93%	25,500	106億395万	-6.07%
02/20	360	367	358	363	+0.83%	51,500	108億1246万	-4.72%
02/19	359	362	357	360	+0.84%	34,100	107億2310万	-5.76%
02/16	360	360	355	357	+0.56%	43,000	106億3374万	-6.79%
02/15	358	360	355	355	+0.85%	47,600	105億7417万	-7.55%
02/14	360	362	352	352	-2.76%	84,600	104億8481万	-8.57%
02/13	365	371	357	362	-7.65%	245,300	107億8267万	-6.22%
02/09	15:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	397	397	390	392	-1.01%	150,100	116億7626万	+1.55%
02/08	391	397	388	396	+1.8%	80,500	117億9541万	+2.86%
02/07	395	395	387	389	-0.77%	77,300	115億8690万	+1.57%
02/06	397	397	391	392	-0.76%	39,200	116億7626万	+2.89%
02/05	397	397	392	395	0%	61,700	117億6562万	+3.95%
02/02	388	396	387	395	+2.07%	78,800	117億6562万	+4.77%
02/01	383	387	381	387	+0.52%	40,100	115億2733万	+3.2%
01/31	380	385	379	385	+1.05%	22,500	114億6776万	+2.94%
01/30	384	385	380	381	-0.52%	15,500	113億4861万	+2.42%
01/29	382	385	379	383	+1.06%	33,600	114億819万	+3.23%
01/26	380	385	378	379	-0.26%	47,400	112億8904万	+2.71%
01/25	382	384	378	380	0%	54,100	113億1883万	+3.26%
01/24	388	390	379	380	-1.55%	90,100	113億1883万	+3.83%
01/23	391	393	383	386	-2.28%	132,700	114億9755万	+6.04%
01/22	391	399	390	395	+1.8%	100,900	117億6562万	+8.82%
01/19	389	392	385	388	-0.26%	74,200	115億5712万	+7.48%
01/18	381	390	381	389	+1.04%	51,400	115億8690万	+8.36%
01/17	391	395	382	385	-1.03%	103,900	114億6776万	+7.84%
01/16	399	399	389	389	-1.52%	115,500	115億8690万	+9.58%
01/15	395	400	388	395	+1.28%	205,300	117億6562万	+11.58%
01/12	380	390	380	390	+3.72%	195,100	116億1669万	+10.8%
01/11	378	384	376	376	+0.53%	134,200	111億9968万	+7.12%
01/10	375	378	373	374	-0.53%	67,300	111億4011万	+6.86%
01/09	372	377	369	376	+2.73%	151,700	111億9968万	+7.74%
01/05	366	368	361	366	+0.83%	89,300	109億182万	+5.17%
01/04	357	366	355	363	+3.13%	108,700	108億1246万	+4.31%
2023
12/29	354	356	349	352	-0.56%	29,500	104億8481万	+1.15%
12/28	345	354	345	354	+2.61%	54,800	105億4438万	+1.43%
12/27	347	357	345	345	+1.47%	177,700	102億7630万	-1.15%
12/26	341	344	340	340	-0.29%	51,200	101億2737万	-2.86%
12/25	348	348	341	341	-2.01%	31,700	101億5716万	-2.85%
12/22	344	349	343	348	+0.87%	48,200	103億6566万	-0.85%
12/21	345	349	341	345	-1.15%	65,900	102億7630万	-1.71%
12/20	345	350	344	349	+1.75%	91,600	103億9545万	-0.85%
12/19	342	346	341	343	+1.18%	69,200	102億1673万	-2.56%
12/18	343	344	338	339	-1.45%	48,300	100億9758万	-3.69%
12/15	340	344	338	344	+1.18%	59,800	102億4652万	-2.55%
12/14	339	341	336	340	-0.58%	53,200	101億2737万	-3.95%
12/13	340	342	337	342	+0.59%	43,500	101億8694万	-3.39%
12/12	341	342	339	340	-0.29%	43,400	101億2737万	-4.23%
12/11	342	345	340	341	+0.29%	48,600	101億5716万	-3.94%
12/08	347	347	340	340	-2.3%	74,200	101億2737万	-4.23%
12/07	353	354	348	348	-1.42%	39,500	103億6566万	-1.97%
12/06	354	356	353	353	+0.28%	34,500	105億1459万	-0.56%
12/05	357	358	352	352	-1.4%	42,600	104億8481万	-0.56%
12/04	359	363	356	357	-0.28%	55,600	106億3374万	+0.85%
12/01	354	358	350	358	+1.13%	79,400	106億6353万	+1.42%
11/30	360	360	352	354	-0.84%	54,200	105億4438万	+0.28%
11/29	362	362	356	357	-1.38%	41,700	106億3374万	+1.13%
11/28	362	363	355	362	-0.28%	71,000	107億8267万	+2.84%
11/27	358	365	355	363	+1.4%	103,400	108億1246万	+3.13%
11/24	369	369	357	358	-1.65%	125,600	106億6353万	+1.7%
11/22	374	374	361	364	-2.93%	282,900	108億4224万	+3.7%
11/21	358	403	356	375	+5.63%	1,799,400	111億6990万	+6.84%
11/20	356	359	355	355	-0.56%	24,500	105億7417万	+1.43%

4237 フジプレアム

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート