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
04/18	1,777	1,819	1,775	1,800	+0.73%	24,400	157億3903万	-5.01%
04/17	1,809	1,825	1,780	1,787	-1.38%	36,200	156億2536万	-6.05%
04/16	1,810	1,831	1,800	1,812	-0.66%	39,500	158億4395万	-5.13%
04/15	1,815	1,826	1,799	1,824	-0.11%	48,000	159億4888万	-4.9%
04/12	1,823	1,834	1,813	1,826	0%	40,700	159億6637万	-5.19%
04/11	1,827	1,838	1,818	1,826	-1.46%	55,300	159億6637万	-5.63%
04/10	1,850	1,865	1,845	1,853	-0.05%	17,200	162億245万	-4.68%
04/09	1,841	1,858	1,840	1,854	+0.71%	29,200	162億1120万	-5.07%
04/08	1,834	1,843	1,818	1,841	+0.38%	36,400	160億9753万	-6.07%
04/05	1,839	1,844	1,817	1,834	-0.92%	27,700	160億3632万	-6.95%
04/04	1,840	1,854	1,827	1,851	+0.6%	30,600	161億8497万	-6.66%
04/03	1,819	1,850	1,810	1,840	+1.1%	29,300	160億8878万	-7.68%
04/02	1,840	1,856	1,820	1,820	-1.09%	50,100	159億1391万	-9.09%
04/01	1,908	1,909	1,840	1,840	-3.51%	66,700	160億8878万	-8.55%
03/29	1,872	1,913	1,867	1,907	+2.69%	54,100	166億7463万	-5.69%
03/28	1,900	1,900	1,852	1,857	-6.92%	123,200	162億3743万	-8.48%
03/27	2,003	2,004	1,985	1,995	+0.05%	103,600	174億4409万	-2.16%
03/26	1,995	2,005	1,992	1,994	+0.2%	23,300	174億3535万	-2.4%
03/25	1,992	2,001	1,981	1,990	-0.1%	48,300	174億37万	-2.74%
03/22	2,009	2,010	1,985	1,992	-0.65%	59,000	174億1786万	-2.73%
03/21	2,002	2,010	1,990	2,005	-0.15%	45,800	175億3153万	-2.2%
03/19	1,990	2,008	1,978	2,008	+0.2%	33,000	175億5776万	-2.24%
03/18	2,002	2,010	1,988	2,004	+0.1%	41,500	175億2278万	-2.58%
03/15	2,015	2,031	1,998	2,002	-0.65%	23,800	175億530万	-2.82%
03/14	1,992	2,031	1,980	2,015	+1.61%	28,700	176億1897万	-2.56%
03/13	1,990	2,001	1,957	1,983	0%	37,800	173億3916万	-4.25%
03/12	1,975	1,985	1,940	1,983	-0.75%	57,400	173億3916万	-4.3%
03/11	2,028	2,040	1,991	1,998	-2.11%	41,700	174億7032万	-3.62%
03/08	2,029	2,061	2,018	2,041	-0.15%	28,800	178億4631万	-1.54%
03/07	2,070	2,071	2,040	2,044	-0.78%	20,800	178億7254万	-1.35%
03/06	2,051	2,072	2,050	2,060	-0.29%	21,900	180億1244万	-0.53%
03/05	2,047	2,067	2,035	2,066	+1.18%	18,900	180億6491万	-0.14%
03/04	2,106	2,106	2,039	2,042	-3.31%	75,200	178億5505万	-1.16%
03/01	2,121	2,121	2,097	2,112	-0.85%	19,500	184億6713万	+2.28%
02/29	2,094	2,134	2,090	2,130	+1.72%	23,200	186億2452万	+3.45%
02/28	2,080	2,108	2,079	2,094	+1.11%	24,500	183億974万	+1.95%
02/27	2,075	2,103	2,069	2,071	-0.05%	32,300	181億863万	+1.02%
02/26	2,087	2,087	2,059	2,072	-1%	27,300	181億1737万	+1.27%
02/22	2,085	2,101	2,076	2,093	+0.96%	15,600	183億99万	+2.5%
02/21	2,097	2,109	2,068	2,073	-1.19%	17,700	181億2611万	+1.82%
02/20	2,109	2,125	2,098	2,098	-0.47%	18,900	183億4471万	+3.3%
02/19	2,063	2,108	2,063	2,108	+1.93%	27,900	184億3215万	+4.15%
02/16	2,058	2,085	2,053	2,068	+1.08%	19,700	180億8239万	+2.53%
02/15	2,050	2,086	2,043	2,046	0%	25,100	178億9003万	+1.69%
02/14	2,080	2,108	2,037	2,046	-2.34%	77,000	178億9003万	+1.89%
02/13	2,082	2,109	2,058	2,095	+0.19%	31,800	183億1848万	+4.54%
02/09	2,090	2,117	2,082	2,091	+0.48%	33,700	182億8350万	+4.65%
02/08	2,167	2,167	2,071	2,081	-4.63%	81,500	181億9607万	+4.52%
02/07	2,070	2,183	2,070	2,182	+4.35%	99,400	190億7920万	+10.09%
02/06	2,066	2,175	2,034	2,091	+3.72%	186,600	182億8350万	+6.2%
02/05	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,020	2,025	1,997	2,016	+0.8%	70,400	176億2771万	+2.96%
02/02	2,018	2,018	1,965	2,000	-0.6%	51,600	174億8781万	+2.51%
02/01	2,016	2,022	1,997	2,012	-0.2%	29,700	175億9274万	+3.55%
01/31	2,011	2,032	2,011	2,016	+0.3%	29,300	176億2771万	+4.19%
01/30	2,022	2,022	2,001	2,010	-0.59%	52,900	175億7525万	+4.31%
01/29	1,993	2,023	1,993	2,022	+1.71%	22,700	176億8017万	+5.42%
01/26	1,998	2,015	1,987	1,988	-0.5%	23,300	173億8288万	+4.08%
01/25	1,982	2,030	1,978	1,998	+1.01%	40,300	174億7032万	+5.05%
01/24	1,980	1,989	1,958	1,978	-0.55%	26,400	172億9544万	+4.44%
01/23	2,004	2,004	1,978	1,989	-0.45%	36,300	173億9163万	+5.41%
01/22	1,980	2,015	1,980	1,998	+1.16%	33,700	174億7032万	+6.22%
01/19	1,979	2,009	1,967	1,975	-0.2%	44,600	172億6921万	+5.33%
01/18	1,945	1,995	1,945	1,979	+1.64%	32,300	173億419万	+5.83%
01/17	1,941	1,999	1,934	1,947	+0.62%	54,600	170億2438万	+4.56%
01/16	1,953	1,953	1,925	1,935	-0.26%	31,100	169億1946万	+4.14%
01/15	1,932	1,947	1,915	1,940	+1.41%	27,000	169億6317万	+4.58%
01/12	1,938	1,946	1,905	1,913	-1.39%	40,100	167億2709万	+3.46%
01/11	1,958	1,971	1,940	1,940	-0.51%	33,500	169億6317万	+5.09%
01/10	1,950	1,957	1,934	1,950	+0.26%	24,400	170億5061万	+5.81%
01/09	1,948	1,956	1,912	1,945	+0.05%	37,400	170億689万	+5.82%
01/05	1,916	1,944	1,916	1,944	+1.51%	29,000	169億9815万	+6.11%
01/04	1,866	1,915	1,865	1,915	+2.74%	41,600	167億4458万	+4.82%
2023
12/29	1,862	1,868	1,836	1,864	+0.87%	26,700	162億9864万	+2.25%
12/28	1,830	1,863	1,830	1,848	+0.65%	28,200	161億5874万	+1.48%
12/27	1,839	1,839	1,811	1,836	+0.05%	25,400	160億5381万	+0.88%
12/26	1,821	1,835	1,811	1,835	+1.72%	29,600	160億4506万	+0.94%
12/25	1,812	1,824	1,796	1,804	-0.39%	11,600	157億7400万	-0.72%
12/22	1,800	1,816	1,800	1,811	+0.61%	7,600	158億3521万	-0.39%
12/21	1,798	1,804	1,786	1,800	-0.17%	13,500	157億3903万	-1.04%
12/20	1,810	1,824	1,803	1,803	-0.39%	15,700	157億6526万	-0.93%
12/19	1,798	1,816	1,787	1,810	+1.23%	14,800	158億2647万	-0.66%
12/18	1,789	1,792	1,761	1,788	-0.67%	36,100	156億3410万	-1.97%
12/15	1,800	1,815	1,789	1,800	-0.22%	30,600	157億3903万	-1.37%
12/14	1,843	1,843	1,801	1,804	-1.64%	25,600	157億7400万	-1.2%
12/13	1,839	1,844	1,814	1,834	-0.86%	19,500	160億3632万	+0.49%
12/12	1,849	1,858	1,837	1,850	0%	14,300	161億7622万	+1.37%
12/11	1,816	1,850	1,814	1,850	+3.18%	19,300	161億7622万	+1.26%
12/08	1,829	1,829	1,786	1,793	-2.4%	40,700	156億7782万	-1.97%
12/07	1,849	1,855	1,834	1,837	-0.65%	16,000	160億6255万	+0.11%
12/06	1,808	1,849	1,808	1,849	+2.44%	23,000	161億6748万	+0.98%
12/05	1,837	1,837	1,805	1,805	-2.17%	27,200	157億8275万	-1.2%
12/04	1,840	1,849	1,829	1,845	+0.11%	10,100	161億3250万	+1.1%
12/01	1,829	1,865	1,829	1,843	+0.27%	17,300	161億1502万	+1.38%
11/30	1,797	1,850	1,796	1,838	+2.28%	34,900	160億7130万	+1.38%
11/29	1,818	1,829	1,796	1,797	-1.32%	23,900	157億1280万	-0.55%
11/28	1,821	1,841	1,817	1,821	0%	14,200	159億2265万	+1%
11/27	1,809	1,830	1,806	1,821	+0.83%	17,100	159億2265万	+1.17%
11/24	1,826	1,826	1,798	1,806	-0.22%	23,100	157億9149万	+0.44%
11/22	1,794	1,816	1,794	1,810	+0.67%	10,000	158億2647万	+0.72%
11/21	1,807	1,817	1,797	1,798	-0.61%	17,700	157億2154万	+0.11%

5009 富士興産

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート