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
03/06	15:30 自己株式の取得状況に関するお知らせ
03/06	2,695	2,756	2,639	2,750	+0.18%	277,000	552億616万	+8.91%
03/05	2,685	2,769	2,668	2,745	+5.09%	162,400	551億578万	+9.67%
03/04	2,500	2,640	2,498	2,612	+0.73%	527,800	524億3581万	+5.11%
03/03	2,721	2,760	2,579	2,593	-4.81%	215,200	520億5439万	+5.06%
03/02	2,675	2,725	2,635	2,724	+0.22%	152,700	546億8421万	+11.05%
02/27	2,715	2,764	2,679	2,718	+1.49%	153,700	545億6376万	+11.76%
02/26	2,698	2,705	2,661	2,678	+0.26%	164,100	537億6076万	+11.12%
02/25	2,656	2,684	2,635	2,671	+2.02%	158,000	536億2023万	+11.76%
02/24	2,600	2,636	2,577	2,618	+0.5%	208,500	525億5626万	+10.37%
02/20	2,551	2,605	2,545	2,605	+1.13%	163,600	522億9529万	+10.57%
02/19	2,521	2,577	2,516	2,576	+2.18%	127,900	517億1311万	+10.13%
02/18	2,481	2,537	2,481	2,521	+1.61%	178,000	506億899万	+8.62%
02/17	2,469	2,488	2,411	2,481	+0.16%	105,100	498億599万	+7.64%
02/16	2,485	2,550	2,428	2,477	-2.29%	241,300	497億2569万	+8.26%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 2026年3月期期末配当予想の増額修正に関するお知らせ
02/13	2,550	2,579	2,504	2,535	-1.82%	231,800	508億9004万	+11.67%
02/12	2,542	2,589	2,540	2,582	+2.46%	225,200	518億3356万	+14.7%
02/10	2,432	2,522	2,428	2,520	+3.83%	176,600	505億8891万	+13%
02/09	2,435	2,439	2,412	2,427	+0.91%	85,900	487億2194万	+9.77%
02/06	15:30 自己株式の取得状況に関するお知らせ
02/06	2,388	2,407	2,371	2,405	+0.67%	93,500	482億8029万	+9.52%
02/05	2,391	2,402	2,356	2,389	+0.97%	123,000	479億5909万	+9.49%
02/04	2,335	2,373	2,328	2,366	+1.55%	104,600	474億9737万	+9.18%
02/03	10:00 新製品「SPEEDER BOOST」発売のお知らせ
02/03	2,274	2,330	2,270	2,330	+3.37%	107,100	467億7467万	+8.32%
02/02	2,279	2,324	2,254	2,254	-0.57%	160,900	452億4897万	+5.57%
01/30	2,270	2,287	2,239	2,267	-0.13%	120,200	455億995万	+6.83%
01/29	2,210	2,283	2,199	2,270	+2.3%	198,200	455億7017万	+7.63%
01/28	2,260	2,263	2,210	2,219	-2.72%	163,300	445億4635万	+5.97%
01/27	2,200	2,281	2,188	2,281	+4.3%	203,200	457億9100万	+9.61%
01/26	2,200	2,223	2,168	2,187	-1.93%	153,100	439億395万	+5.91%
01/23	2,215	2,236	2,180	2,230	+1.36%	117,900	447億6717万	+8.57%
01/22	2,185	2,203	2,169	2,200	+1.52%	102,500	441億6492万	+7.63%
01/21	2,153	2,180	2,137	2,167	-0.14%	106,200	435億245万	+6.59%
01/20	2,220	2,220	2,165	2,170	-2.52%	119,200	435億6268万	+7.27%
01/19	2,192	2,229	2,162	2,226	+0.5%	141,100	446億8687万	+10.53%
01/16	2,176	2,217	2,164	2,215	+1.84%	127,500	444億6605万	+10.53%
01/15	2,140	2,177	2,130	2,175	+1.64%	116,100	436億6305万	+9.02%
01/14	2,108	2,140	2,107	2,140	+1.52%	120,600	429億6043万	+7.75%
01/13	2,085	2,108	2,053	2,108	+2.38%	163,700	423億1803万	+6.52%
01/09	2,034	2,072	2,031	2,059	+1.73%	127,700	413億3435万	+4.36%
01/08	10:00 新製品「26 VENTUS TR BLUE」発売のお知らせ
01/08	2,066	2,067	2,001	2,024	-2.46%	206,600	406億3173万	+2.69%
01/07	2,057	2,075	2,047	2,075	+1.17%	130,000	416億5555万	+5.28%
01/06	2,059	2,068	2,038	2,051	+0.54%	100,600	411億7375万	+4.48%
01/05	2,070	2,082	2,040	2,040	-0.78%	136,600	409億5293万	+4.35%
2025
12/30	2,051	2,075	2,046	2,056	+0.54%	114,300	412億7413万	+5.71%
12/29	2,031	2,088	2,026	2,045	+0.89%	408,600	410億5330万	+5.68%
12/26	2,023	2,060	2,013	2,027	+3.9%	339,900	406億9196万	+5.35%
12/25	15:30 自己株式取得に係る事項の決定に関するお知らせ
12/25	1,945	1,964	1,941	1,951	+0.72%	65,600	391億6626万	+1.93%
12/24	1,922	1,943	1,922	1,937	+0.16%	54,200	388億8521万	+1.57%
12/23	1,931	1,952	1,920	1,934	-0.26%	96,000	388億2498万	+1.74%
12/22	1,936	1,955	1,922	1,939	+1.95%	105,800	389億2536万	+2.16%
12/19	1,880	1,910	1,860	1,902	+1.28%	174,400	381億8258万	+0.37%
12/18	1,892	1,908	1,867	1,878	-0.69%	127,100	377億78万	-0.74%
12/17	1,921	1,921	1,880	1,891	-1.56%	130,300	379億6176万	+0.05%
12/16	1,978	1,978	1,920	1,921	-2.24%	81,300	385億6401万	+1.8%
12/15	1,939	1,972	1,939	1,965	+1.81%	52,300	394億4731万	+4.02%
12/12	1,925	1,940	1,923	1,930	+1.05%	74,500	387億4468万	+2.28%
12/11	1,962	1,967	1,902	1,910	-2.5%	101,900	383億4318万	+1.17%
12/10	1,964	1,983	1,947	1,959	-0.51%	66,200	393億2686万	+3.76%
12/09	1,992	1,993	1,967	1,969	-1.15%	60,200	395億2761万	+4.29%
12/08	1,978	2,005	1,971	1,992	+1.84%	88,300	399億8933万	+5.56%
12/05	1,955	1,970	1,931	1,956	-0.51%	95,400	392億6663万	+3.82%
12/05	9:00 2026年3月期第2四半期(中間期)決算説明資料
12/04	1,952	1,966	1,945	1,966	+1.13%	66,500	394億6738万	+4.35%
12/03	2,000	2,004	1,921	1,944	-2.95%	163,500	390億2573万	+3.13%
12/02	2,031	2,037	1,991	2,003	-1.33%	206,900	402億1016万	+6.03%
12/01	1,909	2,059	1,902	2,030	+7.41%	439,000	475億9580万	+7.41%
11/28	1,835	1,890	1,835	1,890	+3.34%	186,200	443億1333万	0%
11/27	1,821	1,834	1,817	1,829	+0.94%	64,100	428億8311万	-3.53%
11/26	1,793	1,820	1,787	1,812	+1.51%	78,900	424億8453万	-4.63%
11/25	1,780	1,796	1,774	1,785	+0.56%	74,000	418億5148万	-6.35%
11/21	1,779	1,796	1,765	1,775	-0.34%	98,500	416億1702万	-7.17%
11/20	1,812	1,812	1,781	1,781	+0.28%	97,000	417億5769万	-7.19%
11/19	1,794	1,804	1,770	1,776	-0.78%	86,600	416億4046万	-7.69%
11/18	1,840	1,845	1,775	1,790	-3.61%	160,100	419億6871万	-7.21%
11/17	1,836	1,862	1,830	1,857	+0.22%	131,200	435億3961万	-3.98%
11/14	1,840	1,905	1,830	1,853	+0.6%	269,200	434億4582万	-4.48%
11/13	1,838	1,852	1,828	1,842	+0.55%	126,600	431億8791万	-5.3%
11/12	1,801	1,844	1,801	1,832	+1.22%	144,500	429億5345万	-6.05%
11/11	1,840	1,844	1,793	1,810	-7.51%	438,600	424億3763万	-7.42%
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	15:30 株式報酬制度の導入に伴う自己株式の処分に関するお知らせ
11/10	15:30 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
11/10	15:30 「株式付与ESOP信託」の信託期間延長及び追加拠出に関するお知らせ
11/10	15:30 従業員インセンティブ・プランとしての自己株式処分に関するお知らせ
11/10	15:30 自己株式の消却に関するお知らせ
11/10	1,940	1,975	1,905	1,957	+1.77%	175,500	458億8423万	-0.1%
11/07	1,930	1,938	1,906	1,923	-1.54%	55,000	450億8705万	-1.69%
11/06	1,945	1,963	1,924	1,953	+1.35%	51,100	457億9044万	0%
11/05	1,941	1,943	1,880	1,927	-1.23%	77,900	451億8084万	-1.28%
11/04	1,929	1,961	1,922	1,951	+0.83%	72,400	457億4355万	-0.05%
10/31	1,918	1,939	1,900	1,935	+0.68%	78,800	453億6841万	-0.92%
10/30	1,951	1,958	1,915	1,922	-1.39%	91,000	450億6361万	-1.59%
10/29	1,996	1,996	1,940	1,949	-2.06%	55,700	456億9666万	-0.26%
10/28	2,040	2,045	1,990	1,990	-2.93%	58,700	466億5795万	+1.84%
10/27	2,056	2,059	2,039	2,050	+1.13%	47,100	480億6472万	+5.07%
10/24	2,044	2,044	2,003	2,027	-0.49%	56,700	475億2546万	+4.11%
10/23	2,024	2,048	2,020	2,037	+0.44%	92,600	477億5992万	+4.84%
10/22	1,948	2,029	1,941	2,028	+4.11%	126,200	475億4891万	+4.54%
10/21	1,950	1,963	1,933	1,948	-0.36%	130,500	456億7321万	+0.62%
10/20	1,957	1,967	1,940	1,955	+1.51%	62,200	458億3733万	+0.98%
10/17	1,946	1,946	1,924	1,926	-1.03%	31,900	451億5739万	-0.47%
10/16	1,936	1,948	1,921	1,946	+1.35%	51,700	456億2632万	+0.52%
10/15	1,895	1,924	1,895	1,920	+1.32%	52,000	450億1672万	-0.88%
10/14	1,886	1,907	1,873	1,895	-1.61%	102,000	444億3056万	-2.22%
10/10	1,970	1,970	1,926	1,926	-3.07%	76,800	451億5739万	-0.77%
10/09	1,979	1,988	1,970	1,987	+0.35%	82,700	465億8761万	+2.37%
10/08	1,964	1,994	1,964	1,980	+0.81%	112,100	464億2349万	+2.17%
10/07	1,961	1,979	1,955	1,964	+0.31%	81,300	460億4835万	+1.5%

5121 藤倉コンポジット

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート