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
10/23	1,882	1,882	1,822	1,834	-1.56%	121,200	-	+1.16%
10/22	1,862	1,879	1,851	1,863	+0.22%	66,000	-	+2.93%
10/21	1,850	1,882	1,832	1,859	+0.81%	72,200	-	+2.99%
10/20	1,869	1,875	1,831	1,844	-1.81%	99,600	-	+2.44%
10/19	1,898	1,907	1,857	1,878	-1%	101,700	-	+4.62%
10/16	1,885	1,923	1,866	1,897	+2.37%	288,500	-	+5.98%
10/15	1,848	1,871	1,826	1,853	+0.98%	194,700	-	+3.87%
10/14	1,801	1,845	1,798	1,835	+0.27%	108,400	-	+3.09%
10/13	1,785	1,844	1,779	1,830	+2.81%	156,300	-	+2.98%
10/09	1,735	1,786	1,735	1,780	+1.83%	122,300	-	+0.28%
10/08	1,775	1,775	1,731	1,748	-1.74%	84,500	-	-1.52%
10/07	1,755	1,787	1,755	1,779	+1.08%	75,800	-	+0.11%
10/06	1,728	1,768	1,728	1,760	+1.91%	75,800	-	-1.07%
10/05	1,734	1,743	1,720	1,727	+0.41%	92,900	-	-3.14%
10/02	1,753	1,755	1,720	1,720	-2.49%	92,300	-	-3.8%
10/01	1,772	1,772	1,749	1,764	-1.4%	67,700	-	-1.62%
09/30	1,764	1,794	1,752	1,789	+1.36%	88,900	-	-0.39%
09/29	1,773	1,773	1,748	1,765	-1.84%	101,100	-	-1.84%
09/28	1,831	1,835	1,783	1,798	-1.8%	111,800	-	-0.28%
09/25	1,835	1,848	1,822	1,831	-0.11%	93,400	-	+1.44%
09/24	1,866	1,868	1,832	1,833	-1.29%	103,900	-	+1.55%
09/24	（空売り報告）Diversified Select Opportunities, LLC 129,100株（0.48%）-0.1%義務消失
09/18	1,860	1,867	1,843	1,857	-0.38%	90,800	-	+2.88%
09/17	1,820	1,864	1,814	1,864	+2.53%	136,900	-	+3.27%
09/16	1,791	1,826	1,772	1,818	+0.89%	109,800	-	+0.78%
09/16	（空売り報告）Diversified Select Opportunities, LLC 156,000株（0.58%）-0.11%
09/15	1,744	1,809	1,744	1,802	+2.62%	147,500	-	-0.17%
09/14	1,724	1,758	1,718	1,756	+1.09%	86,500	-	-2.77%
09/14	（空売り報告）Diversified Select Opportunities, LLC 184,200株（0.69%）-0.09%
09/11	1,722	1,744	1,721	1,737	+0.35%	80,800	-	-3.82%
09/10	1,727	1,737	1,723	1,731	+0.23%	52,000	-	-4.47%
09/09	1,748	1,748	1,726	1,727	-1.2%	87,500	-	-4.85%
09/08	1,745	1,754	1,734	1,748	-0.17%	56,700	-	-3.9%
09/07	1,758	1,767	1,742	1,751	-0.62%	67,000	-	-3.95%
09/04	1,749	1,768	1,722	1,762	+0.4%	87,400	-	-3.56%
09/03	1,764	1,772	1,743	1,755	-0.45%	103,100	-	-4.2%
09/02	1,775	1,785	1,763	1,763	-2%	92,300	-	-4.08%
09/01	1,790	1,806	1,786	1,799	+0.33%	97,500	-	-2.33%
08/31	1,828	1,830	1,787	1,793	-2.02%	131,000	-	-2.82%
08/28	1,857	1,871	1,824	1,830	-1.72%	89,900	-	-0.97%
08/27	1,853	1,868	1,803	1,862	+0.98%	255,000	-	+0.65%
08/26	1,850	1,875	1,828	1,844	-0.05%	219,800	-	-0.43%
08/25	1,841	1,860	1,833	1,845	+0.38%	74,100	-	-0.54%
08/24	1,856	1,858	1,832	1,838	-0.49%	53,800	-	-1.08%
08/21	1,873	1,879	1,833	1,847	-1.7%	77,800	-	-0.81%
08/20	1,859	1,892	1,852	1,879	+2.01%	80,700	-	+0.64%
08/19	1,836	1,861	1,820	1,842	+0.33%	108,900	-	-1.5%
08/19	（空売り報告）Diversified Select Opportunities, LLC 207,400株（0.78%）-0.02%
08/18	1,820	1,853	1,815	1,836	0%	58,500	-	-1.87%
08/18	（空売り報告）Diversified Select Opportunities, LLC 212,900株（0.8%）+0.1%
08/17	1,850	1,850	1,820	1,836	-0.81%	86,100	-	-1.98%
08/14	1,830	1,855	1,830	1,851	+0.33%	62,500	-	-1.23%
08/13	1,855	1,857	1,835	1,845	-0.05%	94,900	-	-1.6%
08/12	1,835	1,846	1,813	1,846	+1.21%	87,100	-	-1.7%
08/10	1,777	1,854	1,756	1,824	+2.99%	177,100	-	-3.18%
08/07	1,771	1,777	1,729	1,771	-5.29%	373,300	-	-6.35%
08/06	（IR情報）16:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/06	1,845	1,880	1,834	1,870	+2.8%	146,300	-	-1.48%
08/05	1,780	1,830	1,775	1,819	+0.44%	89,600	-	-4.31%
08/04	1,840	1,840	1,811	1,811	-1.95%	116,300	-	-5.08%
08/03	1,865	1,869	1,835	1,847	-0.75%	99,500	-	-3.55%
07/31	（5%ルール）FJP（16.23%）今井博文（9.99%）Yamhill Sciences（3.77%）
07/31	1,890	1,911	1,848	1,861	-1.85%	69,200	-	-3.32%
07/30	1,914	1,914	1,880	1,896	-0.05%	101,200	-	-2.12%
07/29	1,879	1,906	1,872	1,897	+1.83%	105,000	-	-2.82%
07/28	1,865	1,883	1,850	1,863	-0.32%	123,400	-	-5.34%
07/27	1,878	1,880	1,839	1,869	-0.53%	104,000	-	-5.84%
07/24	1,868	1,889	1,852	1,879	-0.11%	52,900	-	-6.14%
07/23	1,906	1,906	1,872	1,881	-1.31%	57,500	-	-6.88%
07/22	1,931	1,931	1,897	1,906	-0.99%	86,100	-	-6.29%
07/21	1,924	1,957	1,913	1,925	+0.21%	92,500	-	-5.96%
07/17	（IR情報）16:00 組織改編ならびに人事異動のお知らせ
07/17	（IR情報）16:00 役員人事に関するお知らせ
07/17	1,940	1,940	1,888	1,921	-0.98%	106,800	-	-6.7%
07/16	1,975	1,987	1,933	1,940	-1.32%	84,000	-	-6.37%
07/15	1,930	1,966	1,903	1,966	+1.39%	113,800	-	-5.71%
07/14	1,884	1,947	1,880	1,939	+3.58%	141,400	-	-7.53%
07/13	1,896	1,912	1,864	1,872	-1.16%	99,700	-	-11.2%
07/10	1,865	1,913	1,841	1,894	+1.72%	157,300	-	-10.74%
07/09	1,875	1,882	1,851	1,862	-0.69%	113,000	-	-12.75%
07/08	1,915	1,925	1,875	1,875	-1.78%	191,400	-	-12.55%
07/07	1,995	2,000	1,892	1,909	-4.21%	380,800	-	-11.5%
07/07	（空売り報告）Diversified Select Opportunities, LLC 188,400株（0.7%）+0.02%
07/06	2,016	2,023	1,983	1,993	-0.35%	88,400	-	-8.07%
07/03	1,965	2,020	1,955	2,000	+2.46%	197,100	-	-8.26%
07/02	1,967	2,004	1,951	1,952	-0.26%	100,300	-	-11.03%
07/01	2,014	2,015	1,944	1,957	-1.81%	144,400	-	-11.33%
06/30	1,985	2,014	1,970	1,993	+0.4%	217,100	-	-10.18%
06/29	2,075	2,093	1,961	1,985	-5.11%	323,600	-	-10.87%
06/26	2,161	2,180	2,088	2,092	-2.74%	130,300	-	-6.36%
06/25	（IR情報）17:00 株式会社フィスコによる企業調査レポート公開のお知らせ
06/25	2,260	2,267	2,141	2,151	-5.49%	204,800	-	-3.72%
06/24	2,288	2,353	2,275	2,276	-0.52%	62,600	-	+2.02%
06/23	（5%ルール）FJP（16.23%）今井博文（11.68%）Yamhill Sciences（3.77%）
06/23	2,300	2,327	2,284	2,288	-0.74%	58,600	-	+2.88%
06/22	2,320	2,333	2,286	2,305	+0.44%	94,600	-	+4.02%
06/19	2,334	2,334	2,292	2,295	-1.67%	136,700	-	+4.18%
06/18	2,299	2,367	2,267	2,334	+5.47%	161,000	-	+6.43%
06/17	2,249	2,268	2,211	2,213	-1.43%	99,900	-	+1.42%
06/16	2,200	2,287	2,120	2,245	+1.58%	264,000	-	+3.27%
06/15	2,256	2,264	2,210	2,210	-2.04%	91,000	-	+1.42%
06/12	2,260	2,271	2,212	2,256	-0.44%	85,800	-	+3.3%
06/11	2,252	2,274	2,217	2,266	-0.22%	98,200	-	+3.75%
06/10	2,190	2,304	2,190	2,271	+2.57%	128,600	-	+4.03%
06/09	2,233	2,247	2,196	2,214	-0.18%	134,200	-	+1.65%
06/08	2,148	2,218	2,142	2,218	+1.56%	101,400	-	+1.88%
06/05	2,136	2,216	2,127	2,184	+2.58%	78,700	-	+0.28%
06/04	2,174	2,175	2,111	2,129	-2.25%	100,100	-	-2.34%
06/03	2,220	2,220	2,143	2,178	-1.31%	119,800	-	-0.37%
06/03	（空売り報告）Diversified Select Opportunities, LLC 181,500株（0.68%）-0.11%
06/02	2,232	2,235	2,183	2,207	-3.29%	104,800	-	+0.78%
06/01	2,307	2,324	2,261	2,282	-2.44%	150,400	-	+4.06%
05/29	（5%ルール）FJP（16.23%）Yamhill Sciences（3.77%）今井博文（12.75%）
05/29	2,326	2,394	2,300	2,339	+2.1%	136,800	-	+6.46%
05/29	（空売り報告）Diversified Select Opportunities, LLC 210,200株（0.79%）-0.02%

富士製薬工業（4554）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート