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	2,970	3,025	2,922	3,020	-0.17%	224,500	2418億9747万	-0.76%
03/05	3,050	3,105	2,988	3,025	+4.42%	317,400	2422億9796万	-0.3%
03/04	2,945	3,045	2,827	2,897	-6.09%	572,300	2320億4535万	-4.29%
03/03	3,180	3,250	3,075	3,085	-5.95%	467,500	2471億387万	+2.15%
03/02	3,195	3,295	3,180	3,280	-0.61%	383,100	2627億2308万	+9.08%
02/27	3,245	3,315	3,235	3,300	+0.61%	359,600	2643億2505万	+10.55%
02/26	3,335	3,335	3,185	3,280	-0.3%	349,200	2627億2308万	+10.92%
02/25	3,310	3,325	3,260	3,290	+1.23%	227,400	2635億2406万	+12.21%
02/24	3,225	3,275	3,205	3,250	+1.56%	250,800	2603億2012万	+11.76%
02/20	3,200	3,230	3,180	3,200	-1.08%	255,200	2563億1520万	+10.96%
02/19	3,205	3,260	3,200	3,235	+1.89%	251,500	2591億1864万	+13.11%
02/18	3,155	3,205	3,145	3,175	+1.93%	289,100	2543億1273万	+12.11%
02/17	3,070	3,155	3,060	3,115	+1.63%	262,500	2495億682万	+11.09%
02/16	3,080	3,110	3,025	3,065	0%	164,500	2455億190万	+10.41%
02/13	3,120	3,130	3,055	3,065	-1.76%	285,700	2455億190万	+11.41%
02/12	3,070	3,120	3,050	3,120	+4.56%	579,800	2499億732万	+14.5%
02/10	3,000	3,070	2,984	2,984	+0.44%	409,600	2390億1392万	+10.64%
02/09	2,972	2,997	2,928	2,971	+3.45%	484,500	2379億7264万	+11.15%
02/06	2,773	2,881	2,764	2,872	-0.03%	399,000	2300億4289万	+8.42%
02/05	2,902	2,937	2,864	2,873	-2.68%	386,300	2301億2299万	+9.24%
02/04	2,866	2,983	2,815	2,952	+3.25%	731,100	2364億5077万	+13.1%
02/03	16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	16:20 組織変更および人事異動に関するお知らせ
02/03	2,776	2,874	2,760	2,859	+5.62%	557,500	2290億161万	+10.47%
02/02	2,728	2,783	2,691	2,707	-0.84%	414,900	2168億2663万	+5.41%
01/30	2,730	2,760	2,693	2,730	0%	379,200	2186億6890万	+6.85%
01/29	2,805	2,827	2,700	2,730	-2.33%	272,300	2186億6890万	+7.44%
01/28	2,882	2,896	2,780	2,795	-1.65%	521,800	2238億7530万	+10.74%
01/27	2,710	2,857	2,709	2,842	+4.6%	595,400	2276億3993万	+13.5%
01/26	2,712	2,761	2,702	2,717	-1.63%	344,600	2176億2762万	+9.42%
01/23	2,761	2,784	2,733	2,762	+0.99%	329,200	2212億3205万	+12%
01/22	2,676	2,765	2,676	2,735	+4.79%	890,400	2190億6939万	+11.63%
01/21	2,553	2,620	2,540	2,610	-1.62%	372,000	2090億5708万	+7.19%
01/20	2,671	2,674	2,640	2,653	-0.79%	288,500	2125億132万	+9.45%
01/19	2,650	2,699	2,646	2,674	+0.41%	416,100	2141億8338万	+10.77%
01/16	2,642	2,688	2,618	2,663	+2.5%	508,200	2133億230万	+10.77%
01/15	2,576	2,600	2,535	2,598	+2.24%	557,100	2080億9590万	+8.48%
01/14	2,500	2,542	2,476	2,541	+2.75%	471,200	2035億3028万	+6.45%
01/13	2,510	2,512	2,461	2,473	+2.19%	325,500	1980億8359万	+3.82%
01/09	2,434	2,459	2,414	2,420	-0.25%	162,400	1938億3837万	+1.77%
01/08	2,399	2,467	2,390	2,426	+0.33%	233,800	1943億1896万	+2.1%
01/07	2,388	2,427	2,380	2,418	+0.21%	305,400	1936億7817万	+1.77%
01/06	2,405	2,424	2,385	2,413	+1.3%	223,600	1932億7768万	+1.56%
01/05	2,396	2,409	2,362	2,382	+0.46%	195,700	1907億9462万	+0.38%
2025
12/30	2,380	2,387	2,370	2,371	-1.21%	138,900	1899億1354万	0%
12/29	2,400	2,411	2,380	2,400	+0.76%	204,200	1922億3640万	+1.39%
12/26	2,391	2,405	2,372	2,382	-0.79%	135,000	1907億9462万	+0.89%
12/25	2,369	2,418	2,369	2,401	+1.69%	139,400	1923億1649万	+1.82%
12/24	2,373	2,392	2,361	2,361	-0.46%	127,700	1891億1255万	+0.43%
12/23	2,390	2,397	2,366	2,372	-0.34%	159,200	1899億9364万	+1.07%
12/22	2,350	2,393	2,333	2,380	+3.12%	284,000	1906億3443万	+1.45%
12/19	2,317	2,330	2,303	2,308	+0.22%	265,100	1848億6733万	-1.49%
12/18	2,292	2,312	2,272	2,303	-0.04%	216,400	1844億6684万	-1.83%
12/17	2,336	2,336	2,293	2,304	+0.26%	187,100	1845億4694万	-1.83%
12/16	2,350	2,350	2,295	2,298	-2.63%	234,000	1840億6635万	-2%
12/15	2,359	2,368	2,338	2,360	-0.21%	187,700	1890億3246万	+0.73%
12/12	2,385	2,385	2,340	2,365	+0.81%	188,300	1894億3295万	+1.07%
12/11	2,400	2,405	2,334	2,346	-2.25%	222,100	1879億1108万	+0.26%
12/10	2,401	2,422	2,390	2,400	-0.25%	144,500	1922億3640万	+2.43%
12/09	2,410	2,434	2,390	2,406	-1.27%	140,900	1927億1699万	+2.51%
12/08	2,425	2,441	2,409	2,437	+1.5%	144,800	1952億4万	+3.83%
12/05	2,378	2,411	2,378	2,401	-0.5%	156,500	1923億1649万	+2.39%
12/04	2,362	2,421	2,362	2,413	+1.56%	196,300	1932億7768万	+2.9%
12/03	2,390	2,420	2,360	2,376	-0.46%	246,900	1903億1403万	+1.41%
12/02	2,423	2,457	2,383	2,387	-1.53%	255,200	1911億9511万	+1.79%
12/01	2,409	2,448	2,367	2,424	+0.96%	261,500	1941億5876万	+3.32%
11/28	2,350	2,402	2,336	2,401	+2.17%	215,000	1923億1649万	+2.52%
11/27	2,330	2,355	2,328	2,350	+1.29%	112,100	1882億3147万	+0.43%
11/26	2,310	2,330	2,296	2,320	+1.98%	146,000	1858億2852万	-0.94%
11/25	2,330	2,348	2,263	2,275	+0.49%	241,400	1822億2408万	-3.03%
11/21	2,230	2,264	2,221	2,264	-1.39%	417,700	1813億4300万	-3.66%
11/20	2,290	2,335	2,287	2,296	+2.96%	260,700	1839億615万	-2.51%
11/19	2,250	2,260	2,212	2,230	-1.37%	191,900	1786億1965万	-5.39%
11/18	2,303	2,336	2,258	2,261	-3.13%	331,200	1811億270万	-4.15%
11/17	2,327	2,340	2,306	2,334	+0.3%	177,900	1869億4989万	-1.23%
11/14	2,340	2,362	2,309	2,327	-1.61%	432,700	1863億8920万	-1.65%
11/13	2,360	2,375	2,327	2,365	+0.85%	278,700	1894億3295万	0%
11/12	2,255	2,364	2,241	2,345	+4.27%	604,400	1878億3098万	-0.76%
11/11	2,284	2,286	2,220	2,249	-0.22%	328,700	1801億4152万	-4.7%
11/10	2,272	2,283	2,249	2,254	-0.88%	400,000	1805億4201万	-4.45%
11/07	2,319	2,340	2,243	2,274	-3.52%	533,900	1821億4398万	-3.56%
11/06	2,430	2,476	2,347	2,357	-2.96%	752,900	1887億9216万	+0.21%
11/05	16:20 業績予想の修正に関するお知らせ
11/05	16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,446	2,470	2,343	2,429	-2.68%	545,700	1945億5925万	+3.63%
11/04	2,452	2,520	2,435	2,496	+3.14%	512,300	1999億2585万	+6.99%
10/31	2,392	2,420	2,355	2,420	+1.38%	315,000	1938億3837万	+4.27%
10/30	2,384	2,414	2,373	2,387	0%	666,300	1911億9511万	+3.15%
10/29	2,381	2,395	2,354	2,387	+0.67%	287,900	1911億9511万	+3.38%
10/28	2,407	2,422	2,351	2,371	-1.98%	296,300	1899億1354万	+2.95%
10/27	2,406	2,433	2,395	2,419	+0.67%	399,500	1937億5827万	+5.27%
10/24	2,364	2,408	2,360	2,403	+2.65%	222,200	1924億7669万	+4.93%
10/23	2,334	2,351	2,301	2,341	-0.72%	216,700	1875億1058万	+2.63%
10/22	2,376	2,377	2,335	2,358	-1.13%	422,200	1888億7226万	+3.65%
10/21	2,448	2,448	2,378	2,385	-1.81%	296,100	1910億3492万	+5.25%
10/20	2,442	2,472	2,406	2,429	+2.79%	514,700	1945億5925万	+7.72%
10/17	2,369	2,379	2,349	2,363	-1.01%	238,400	1892億7275万	+5.35%
10/16	2,382	2,398	2,375	2,387	+1.32%	244,200	1911億9511万	+6.9%
10/15	2,298	2,365	2,295	2,356	+3.79%	315,100	1887億1206万	+6.03%
10/14	2,311	2,356	2,256	2,270	-3.85%	403,500	1818億2359万	+2.67%
10/10	2,398	2,398	2,357	2,361	-2.36%	345,900	1891億1255万	+7.27%
10/09	2,335	2,454	2,329	2,418	+5.22%	580,900	1936億7817万	+10.51%
10/08	2,295	2,324	2,288	2,298	-0.52%	332,900	1840億6635万	+5.8%
10/07	2,300	2,328	2,291	2,310	+1.76%	406,900	1850億2753万	+6.85%

5384 フジミインコーポレーテッド

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