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	3,336	3,348	3,308	3,314	-2.33%	3,983,800	-	0%
10/01	3,383	3,398	3,348	3,393	+1.34%	4,522,400	-	+2.48%
09/30	3,309	3,351	3,304	3,348	+0.87%	5,452,400	-	+1.24%
09/29	3,341	3,359	3,298	3,319	-1.07%	3,980,700	-	+0.55%
09/28	3,429	3,463	3,355	3,355	-2.73%	4,617,600	-	+1.76%
09/25	3,387	3,449	3,378	3,449	+2.37%	4,392,100	-	+4.86%
09/24	3,317	3,370	3,291	3,369	+1.35%	3,866,700	-	+2.78%
09/18	3,386	3,386	3,312	3,324	-0.51%	4,309,300	-	+1.56%
09/17	3,333	3,370	3,331	3,341	+1.24%	2,930,600	-	+2.08%
09/16	3,246	3,300	3,240	3,300	+2.17%	3,474,200	-	+0.89%
09/15	3,247	3,255	3,222	3,230	-0.92%	3,336,000	-	-1.1%
09/14	3,240	3,261	3,226	3,260	+1.09%	2,015,700	-	-0.12%
09/11	3,196	3,240	3,193	3,225	-0.22%	4,290,100	-	-1.16%
09/10	3,196	3,233	3,174	3,232	+1.03%	3,579,800	-	-1.73%
09/09	17:00 グラフィックコミュニケーション事業における一部事業の譲渡に関するお知らせ
09/09	3,190	3,229	3,162	3,199	+0.06%	4,263,100	-	-3.44%
09/08	3,228	3,259	3,197	3,197	-1.3%	3,959,200	-	-4.14%
09/07	3,300	3,309	3,234	3,239	-2.23%	3,270,800	-	-3.54%
09/04	3,333	3,346	3,307	3,313	-0.33%	3,293,400	-	-1.95%
09/03	3,361	3,376	3,315	3,324	-0.66%	3,363,200	-	-2.24%
09/02	3,408	3,418	3,335	3,346	-3.24%	5,079,000	-	-2.19%
09/01	3,399	3,463	3,393	3,458	+2.01%	3,745,800	-	+0.58%
08/31	3,345	3,398	3,333	3,390	+2.14%	6,368,500	-	-1.82%
08/28	3,290	3,331	3,286	3,319	+0.7%	3,790,000	-	-4.13%
08/27	3,315	3,345	3,283	3,296	-0.12%	3,100,400	-	-5.18%
08/26	3,242	3,329	3,235	3,300	+1.57%	4,299,600	-	-5.47%
08/25	3,261	3,272	3,217	3,249	-0.98%	4,201,700	-	-7.3%
08/24	3,205	3,303	3,202	3,281	+1.99%	5,900,800	-	-6.82%
08/21	3,200	3,232	3,189	3,217	-0.09%	4,096,600	-	-8.97%
08/20	3,187	3,229	3,174	3,220	+2.61%	5,028,100	-	-9.32%
08/19	3,189	3,190	3,114	3,138	-1.38%	6,218,600	-	-12.05%
08/18	3,244	3,251	3,182	3,182	-1.85%	5,627,100	-	-11.24%
08/17	3,365	3,383	3,224	3,242	-2.61%	7,045,200	-	-9.97%
08/14	3,315	3,329	3,275	3,329	+1.59%	6,109,100	-	-7.89%
08/13	3,230	3,303	3,209	3,277	+2.47%	8,043,700	-	-9.58%
08/12	3,162	3,220	3,127	3,198	+1.14%	10,791,000	-	-12.09%
08/10	3,258	3,276	3,151	3,162	-2.29%	15,271,000	-	-13.49%
08/07	3,200	3,268	3,179	3,236	-16.55%	23,413,000	-	-11.92%
08/06	15:30 2027年3月期第1四半期決算短信〔米国基準〕(連結)
08/06	15:30 ビジネスイノベーション事業の持続的成長に向けたパーシャル・スピンオフを含む戦略的選択肢の検討開始に関するお知らせ
08/06	3,801	3,908	3,798	3,878	+1.31%	4,950,700	-	+5.24%
08/05	3,758	3,833	3,748	3,828	+2.24%	3,605,000	-	+4.36%
08/04	3,760	3,787	3,724	3,744	-0.9%	3,882,300	-	+2.46%
08/03	3,743	3,803	3,670	3,778	+0.16%	4,717,000	-	+3.65%
07/31	3,761	3,807	3,703	3,772	-1.54%	4,348,800	-	+3.85%
07/30	3,814	3,860	3,783	3,831	-0.91%	5,136,500	-	+5.92%
07/29	3,820	3,878	3,802	3,866	+2.96%	5,022,200	-	+7.48%
07/28	3,800	3,809	3,715	3,755	-1.98%	4,101,900	-	+5.03%
07/27	3,646	3,836	3,642	3,831	+5.65%	6,218,000	-	+7.61%
07/24	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	3,610	3,650	3,600	3,626	-0.87%	2,351,400	-	+2.37%
07/23	3,641	3,666	3,634	3,658	-0.19%	2,263,600	-	+3.51%
07/22	3,657	3,677	3,640	3,665	-0.16%	3,382,600	-	+4.03%
07/21	3,628	3,688	3,623	3,671	+1.05%	3,310,600	-	+4.56%
07/17	3,639	3,663	3,578	3,633	+0.25%	4,232,300	-	+3.74%
07/16	3,601	3,668	3,591	3,624	+0.08%	3,288,200	-	+3.75%
07/15	3,649	3,667	3,595	3,621	-0.74%	3,240,600	-	+3.84%
07/14	3,570	3,662	3,570	3,648	+2.3%	3,990,100	-	+4.74%
07/13	3,576	3,595	3,541	3,566	-0.56%	2,195,600	-	+2.56%
07/10	3,622	3,624	3,552	3,586	+0.73%	3,610,700	-	+3.28%
07/09	3,560	3,603	3,539	3,560	-0.39%	3,350,200	-	+2.62%
07/08	3,629	3,635	3,567	3,574	-1.97%	4,056,700	-	+3.03%
07/07	3,680	3,705	3,645	3,646	+0.66%	4,744,900	-	+5.22%
07/06	3,642	3,646	3,587	3,622	+0.03%	3,025,000	-	+4.89%
07/03	3,531	3,623	3,522	3,621	+3.04%	5,042,100	-	+5.17%
07/02	3,483	3,553	3,475	3,514	+1.38%	4,407,100	-	+2.42%
07/01	3,483	3,518	3,457	3,466	-0.49%	2,951,400	-	+1.23%
06/30	3,560	3,579	3,446	3,483	-0.85%	4,524,000	-	+2.02%
06/29	3,418	3,515	3,413	3,513	+2.24%	4,914,400	-	+3.29%
06/26	17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	3,399	3,469	3,397	3,436	+0.67%	5,047,100	-	+1.42%
06/25	3,370	3,425	3,353	3,413	+2.4%	3,594,100	-	+1.04%
06/24	3,311	3,367	3,304	3,333	+0.39%	3,750,100	-	-1.07%
06/23	3,350	3,373	3,320	3,320	-1.31%	4,392,400	-	-1.25%
06/22	3,380	3,429	3,364	3,364	-0.56%	2,785,500	-	+0.24%
06/19	3,494	3,495	3,363	3,383	-1.2%	6,659,100	-	+1.08%
06/18	3,388	3,449	3,384	3,424	+1.39%	4,322,700	-	+2.64%
06/17	3,381	3,407	3,334	3,377	-0.06%	3,633,700	-	+1.47%
06/16	3,398	3,464	3,371	3,379	-1.74%	4,296,800	-	+1.65%
06/15	3,423	3,441	3,371	3,439	+1.12%	6,308,500	-	+3.55%
06/12	3,526	3,537	3,390	3,401	-2.41%	6,372,700	-	+2.87%
06/11	3,509	3,532	3,459	3,485	-1.02%	4,663,800	-	+5.89%
06/10	3,515	3,573	3,478	3,521	+0.49%	5,363,300	-	+7.71%
06/09	3,486	3,504	3,452	3,504	+2.28%	5,806,500	-	+8.05%
06/08	3,458	3,524	3,399	3,426	-2.89%	8,005,300	-	+6.46%
06/05	3,547	3,547	3,480	3,528	-0.56%	4,799,900	-	+10.28%
06/04	3,442	3,548	3,435	3,548	+1.98%	6,512,200	-	+11.82%
06/03	3,410	3,482	3,390	3,479	+3.97%	6,810,500	-	+10.55%
06/02	3,390	3,392	3,325	3,346	-1.04%	6,815,500	-	+7%
06/01	3,350	3,407	3,278	3,381	+1.78%	6,094,800	-	+8.5%
05/29	3,350	3,393	3,322	3,322	0%	8,349,900	-	+7.02%
05/28	3,251	3,373	3,249	3,322	+3.04%	7,448,400	-	+7.2%
05/27	3,200	3,368	3,196	3,224	+2.19%	5,523,800	-	+4.24%
05/26	3,184	3,185	3,135	3,155	-1.22%	3,265,800	-	+2.07%
05/25	3,188	3,200	3,138	3,194	+0.41%	3,598,500	-	+3.37%
05/22	3,148	3,195	3,131	3,181	-0.47%	4,339,300	-	+3.05%
05/21	3,149	3,196	3,147	3,196	+1.69%	3,212,700	-	+3.6%
05/20	3,175	3,205	3,118	3,143	-0.88%	4,303,900	-	+2.01%
05/19	3,198	3,198	3,150	3,171	+0.73%	4,253,000	-	+2.95%
05/18	3,150	3,178	3,101	3,148	+1.22%	4,548,600	-	+2.14%
05/15	3,215	3,251	3,094	3,110	-3.6%	8,770,700	-	+0.91%
05/14	3,212	3,257	3,200	3,226	-1.71%	8,213,400	-	+4.64%
05/13	3,330	3,373	3,228	3,282	-0.55%	9,668,000	-	+6.63%
05/12	14:00 2026年3月期決算短信〔米国基準〕(連結)
05/12	3,073	3,344	3,030	3,300	+8.02%	15,217,100	-	+7.46%
05/11	3,060	3,086	3,042	3,055	+1.06%	5,860,400	-	-0.23%
05/07	15:30 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ

富士フイルム HD（4901）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