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	1,100	1,100	1,041	1,084	+0.09%	163,400	-	-0.28%
10/22	1,128	1,129	1,076	1,083	-1.37%	109,200	-	+0.09%
10/21	1,099	1,107	1,075	1,098	+1.2%	109,400	-	+1.86%
10/20	1,130	1,130	1,071	1,085	-3.98%	118,300	-	+1.21%
10/19	1,120	1,132	1,095	1,130	-0.62%	95,500	-	+5.81%
10/16	1,136	1,142	1,120	1,137	+2.71%	130,100	-	+7.06%
10/15	1,130	1,136	1,088	1,107	-3.23%	120,300	-	+4.83%
10/14	1,141	1,150	1,136	1,144	+0.7%	70,600	-	+9.06%
10/13	1,130	1,139	1,113	1,136	+0.09%	97,200	-	+9.23%
10/09	1,114	1,137	1,102	1,135	+1.98%	171,500	-	+9.87%
10/08	1,130	1,135	1,103	1,113	-1.33%	182,500	-	+8.37%
10/07	1,114	1,131	1,105	1,128	+1.17%	91,600	-	+10.48%
10/06	1,123	1,125	1,105	1,115	+0.45%	76,600	-	+9.96%
10/05	1,100	1,110	1,087	1,110	+1.93%	96,500	-	+10.12%
10/02	1,078	1,104	1,074	1,089	+0.46%	116,200	-	+8.68%
10/01	1,063	1,093	1,048	1,084	+1.21%	95,500	-	+8.73%
09/30	1,070	1,077	1,062	1,071	+0.56%	63,200	-	+8.07%
09/29	1,060	1,080	1,052	1,065	-1.02%	106,700	-	+8.01%
09/28	15:00 自己株式の消却に関するお知らせ
09/28	15:00 投資有価証券売却益の計上見込みに関するお知らせ
09/28	1,087	1,101	1,070	1,076	-1.56%	114,300	-	+9.68%
09/25	1,066	1,107	1,066	1,093	+2.25%	167,300	-	+12.1%
09/24	1,036	1,084	1,033	1,069	+5.32%	155,400	-	+10.09%
09/18	1,025	1,033	1,009	1,015	-0.59%	84,800	-	+5.07%
09/17	1,020	1,028	1,012	1,021	+1.9%	86,300	-	+5.8%
09/16	984	1,007	980	1,002	+2.04%	294,100	-	+4.05%
09/15	959	994	959	982	+1.45%	79,900	-	+2.4%
09/14	954	968	947	968	+0.21%	80,500	-	+1.15%
09/11	954	975	943	966	-0.31%	107,900	-	+1.36%
09/10	960	975	960	969	+0.1%	75,300	-	+1.89%
09/09	968	986	958	968	-0.82%	100,100	-	+1.89%
09/08	971	996	968	976	-1.51%	162,100	-	+3.06%
09/07	938	996	938	991	+6.44%	282,900	-	+5.2%
09/04	926	931	916	931	+0.43%	79,900	-	-0.64%
09/03	956	956	920	927	-2.52%	132,100	-	-0.54%
09/02	969	976	950	951	-3.55%	73,900	-	+2.37%
09/01	968	1,000	966	986	+2.18%	131,200	-	+6.71%
08/31	961	980	956	965	-0.31%	120,500	-	+4.78%
08/28	956	986	956	968	+0.52%	110,200	-	+5.33%
08/27	948	975	948	963	+1.05%	98,600	-	+4.9%
08/26	950	953	937	953	-0.42%	109,200	-	+3.81%
08/25	937	960	928	957	+1.92%	114,700	-	+4.25%
08/24	954	954	932	939	-1.05%	83,900	-	+2.29%
08/21	933	951	925	949	+0.11%	118,000	-	+3.26%
08/20	939	948	928	948	+1.94%	94,400	-	+2.93%
08/19	954	967	922	930	-4.02%	264,700	-	+0.98%
08/18	966	975	958	969	+0.73%	105,400	-	+4.98%
08/17	982	990	958	962	-2.04%	143,100	-	+4.11%
08/14	961	987	957	982	+2.19%	150,900	-	+6.16%
08/13	926	969	914	961	+3.78%	171,000	-	+3.89%
08/12	918	932	905	926	-0.22%	92,300	-	-0.11%
08/10	901	928	882	928	+6.54%	158,900	-	-0.32%
08/07	14:00 業績予想及び配当予想の公表に関するお知らせ
08/07	14:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	14:00 第12次中期経営計画策定に関するお知らせ
08/07	930	945	834	871	-4.91%	272,200	-	-7.04%
08/06	906	925	905	916	-1.51%	65,000	-	-2.86%
08/05	893	930	893	930	+4.85%	152,600	-	-2%
08/04	838	897	838	887	+4.35%	175,300	-	-6.93%
08/03	854	863	839	850	-1.62%	152,700	-	-11.46%
07/31	859	871	832	864	+4.22%	191,400	-	-10.84%
07/30	833	846	817	829	-0.24%	130,000	-	-15.15%
07/29	850	851	819	831	-1.66%	178,500	-	-15.81%
07/28	877	877	839	845	-5.27%	141,500	-	-15.42%
07/27	920	924	877	892	-2.94%	121,800	-	-11.86%
07/24	919	927	908	919	-3.06%	140,700	-	-10.08%
07/23	14:00 自己株式の取得状況及び取得終了に関するお知らせ
07/23	975	987	942	948	-1.25%	84,900	-	-8.05%
07/22	950	988	936	960	0%	183,200	-	-7.51%
07/21	964	968	938	960	+1.16%	164,800	-	-7.96%
07/17	964	964	896	949	-1.86%	120,800	-	-9.62%
07/16	989	989	967	967	-2.22%	62,900	-	-8.25%
07/15	969	994	966	989	+2.17%	64,200	-	-6.26%
07/14	966	979	956	968	+0.21%	71,700	-	-8.42%
07/13	1,010	1,013	961	966	-3.21%	99,900	-	-8.95%
07/10	1,008	1,018	995	998	+1.63%	125,100	-	-6.2%
07/09	986	1,001	977	982	-0.1%	90,100	-	-7.97%
07/08	1,006	1,019	983	983	-2.29%	105,500	-	-8.04%
07/07	1,041	1,051	1,004	1,006	-2.99%	96,100	-	-6.16%
07/06	1,067	1,089	1,037	1,037	-2.81%	86,800	-	-3.36%
07/03	14:00 自己株式の取得状況に関するお知らせ
07/03	1,035	1,071	1,018	1,067	+3.09%	94,300	-	-0.47%
07/02	1,056	1,063	1,034	1,035	-1.52%	74,700	-	-3.27%
07/01	1,049	1,063	1,039	1,051	+1.45%	105,400	-	-1.78%
06/30	1,061	1,062	1,030	1,036	-2.72%	110,000	-	-3.09%
06/29	1,070	1,078	1,037	1,065	-0.56%	111,000	-	-0.28%
06/26	1,087	1,095	1,063	1,071	-0.74%	110,200	-	+0.56%
06/25	1,082	1,090	1,064	1,079	0%	98,100	-	+1.7%
06/24	1,120	1,123	1,055	1,079	-4.26%	134,800	-	+1.98%
06/23	1,171	1,188	1,123	1,127	-3.26%	154,800	-	+6.82%
06/22	1,145	1,170	1,135	1,165	+1.57%	112,900	-	+10.95%
06/19	1,160	1,198	1,135	1,147	+0.79%	242,800	-	+9.87%
06/18	1,121	1,148	1,111	1,138	+1.79%	115,400	-	+9.42%
06/17	1,116	1,136	1,108	1,118	+1.54%	112,800	-	+7.81%
06/16	1,119	1,143	1,089	1,101	-1.61%	143,700	-	+6.07%
06/15	1,070	1,126	1,070	1,119	+6.07%	189,900	-	+7.49%
06/12	1,028	1,060	1,012	1,055	+6.35%	157,200	-	+1.15%
06/11	1,029	1,037	992	992	-5.34%	120,400	-	-5.34%
06/10	1,063	1,063	1,029	1,048	-1.6%	150,300	-	-0.95%
06/09	1,040	1,066	1,039	1,065	+3.7%	134,800	-	0%
06/08	1,040	1,073	1,017	1,027	-4.02%	187,200	-	-4.11%
06/05	1,049	1,083	1,021	1,070	+2%	141,500	-	-0.83%
06/04	1,050	1,076	1,033	1,049	-0.38%	119,800	-	-3.05%
06/03	1,058	1,068	1,030	1,053	+1.06%	166,700	-	-3.13%
06/02	995	1,060	993	1,042	+4.83%	247,900	-	-4.4%
06/01	1,023	1,023	971	994	-2.93%	204,400	-	-9.31%
05/29	1,028	1,072	1,021	1,024	-1.35%	149,400	-	-7.16%

藤倉化成（4620）のIR情報・決算資料

2026/05/29～2026/10/23

IR情報＆株価推移

開示資料

決算

株式

チャート