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	3,868	4,056	3,775	4,037	-1.01%	39,063,200	-	-18.53%
10/22	4,304	4,362	4,064	4,078	-6.19%	28,175,400	-	-18.23%
10/21	4,390	4,438	4,291	4,347	+3.7%	29,727,800	-	-13.46%
10/20	4,383	4,383	4,141	4,192	-6.47%	34,720,000	-	-17.11%
10/19	4,293	4,514	4,276	4,482	-0.47%	28,920,700	-	-12.27%
10/16	4,541	4,630	4,495	4,503	-0.81%	30,657,500	-	-12.27%
10/15	4,850	4,858	4,531	4,540	-12.69%	48,846,000	-	-12.07%
10/14	5,128	5,307	5,114	5,200	+2.56%	29,302,000	-	+0.31%
10/13	5,075	5,233	4,970	5,070	-6.34%	36,067,300	-	-2.01%
10/09	5,471	5,493	5,285	5,413	-1.8%	29,905,400	-	+4.62%
10/08	5,600	5,666	5,490	5,512	-3.3%	29,768,700	-	+6.62%
10/07	5,871	6,012	5,700	5,700	-2.65%	41,805,100	-	+10.27%
10/06	5,600	5,855	5,560	5,855	+5.19%	42,929,100	-	+13.58%
10/05	5,660	5,685	5,532	5,566	-0.57%	34,492,600	-	+8.27%
10/02	5,450	5,707	5,342	5,598	+4.28%	54,641,800	-	+9.12%
10/01	5,258	5,385	5,110	5,368	+2.76%	36,851,000	-	+4.88%
09/30	5,099	5,252	5,068	5,224	+5.94%	38,875,400	-	+2.35%
09/29	4,939	5,005	4,843	4,931	-0.52%	24,796,700	-	-3.43%
09/28	4,983	5,075	4,918	4,957	-0.58%	26,464,800	-	-3.24%
09/25	4,920	5,019	4,852	4,986	+1.53%	26,991,600	-	-2.96%
09/24	5,022	5,094	4,898	4,911	-0.83%	34,159,800	-	-5.08%
09/18	4,989	5,027	4,848	4,952	+1.75%	37,410,000	-	-5.15%
09/17	4,979	4,979	4,839	4,867	+0.58%	30,234,600	-	-7.28%
09/16	4,750	4,867	4,712	4,839	+2%	26,196,900	-	-8.44%
09/15	4,700	4,838	4,665	4,744	-1.86%	31,474,800	-	-10.89%
09/14	4,702	4,874	4,675	4,834	-2.97%	35,382,300	-	-9.76%
09/11	4,970	5,074	4,942	4,982	-4.36%	38,396,400	-	-7.24%
09/10	5,393	5,394	5,125	5,209	-5.17%	35,034,000	-	-2.74%
09/09	5,350	5,589	5,340	5,493	+8.07%	50,372,600	-	+2.67%
09/08	5,185	5,387	5,083	5,083	-3.01%	34,477,000	-	-4.38%
09/07	5,300	5,362	5,175	5,241	+3.72%	30,727,300	-	-0.81%
09/04	5,000	5,112	4,955	5,053	+2.06%	34,565,900	-	-3.59%
09/03	5,151	5,154	4,897	4,951	-2.73%	37,758,400	-	-4.57%
09/02	5,198	5,239	5,048	5,090	-3.93%	40,332,200	-	-0.97%
09/01	5,420	5,474	5,240	5,298	-3.74%	42,428,100	-	+3.9%
08/31	（IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ
08/31	5,240	5,525	5,123	5,504	+3.07%	47,992,900	-	+8.75%
08/28	5,401	5,485	5,301	5,340	-2.91%	39,786,600	-	+6.29%
08/27	5,470	5,558	5,310	5,500	+3.68%	54,885,600	-	+10%
08/26	5,210	5,353	5,110	5,305	+0.25%	54,363,100	-	+6.74%
08/25	4,995	5,357	4,968	5,292	+5.5%	70,850,700	-	+7.04%
08/24	5,276	5,325	4,973	5,016	-5%	52,002,000	-	+2.14%
08/21	5,200	5,422	5,144	5,280	-1.14%	62,417,600	-	+7.73%
08/20	5,347	5,478	5,201	5,341	+0.24%	54,776,700	-	+9.09%
08/19	5,502	5,627	5,292	5,328	-9.73%	71,416,300	-	+9.31%
08/18	6,100	6,433	5,872	5,902	-2.9%	75,702,500	-	+21.42%
08/17	5,750	6,078	5,720	6,078	+7.29%	66,184,600	-	+25.81%
08/14	5,780	5,868	5,632	5,665	-1.65%	55,238,000	-	+18.37%
08/13	5,895	5,990	5,725	5,760	-0.69%	69,216,100	-	+21.21%
08/12	5,386	5,800	5,306	5,800	+3.94%	72,558,500	-	+22.75%
08/10	5,210	5,730	5,122	5,580	+7.62%	118,555,300	-	+18.55%
08/07	（IR情報）14:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
08/07	4,650	5,280	4,380	5,185	+12.82%	128,679,300	-	+10.37%
08/06	4,833	4,917	4,566	4,596	-9.4%	57,561,600	-	-2.32%
08/05	4,830	5,110	4,799	5,073	+9.62%	48,207,800	-	+6.71%
08/04	4,324	4,657	4,268	4,628	+7.88%	54,429,600	-	-3.6%
08/03	4,079	4,325	4,008	4,290	+2.83%	38,401,200	-	-11.56%
07/31	4,210	4,339	4,130	4,172	+12.15%	73,627,300	-	-15.29%
07/30	3,750	3,927	3,690	3,720	-1.06%	48,318,100	-	-25.82%
07/29	4,003	4,129	3,665	3,760	-7.68%	53,924,500	-	-26.55%
07/28	4,199	4,216	4,013	4,073	-5.83%	39,640,100	-	-22.09%
07/27	4,532	4,565	4,233	4,325	-5.83%	41,066,100	-	-18.58%
07/24	（IR情報）14:30 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	4,659	4,740	4,511	4,593	-2.83%	28,103,100	-	-14.07%
07/23	4,888	4,935	4,652	4,727	-0.51%	31,624,200	-	-11.48%
07/22	4,954	5,026	4,741	4,751	+1.69%	38,205,300	-	-11.03%
07/21	4,542	4,707	4,472	4,672	+4.47%	29,986,600	-	-12.49%
07/17	4,561	4,611	4,280	4,472	-6.07%	47,075,400	-	-16.03%
07/16	5,000	5,004	4,738	4,761	-7.46%	36,029,500	-	-10.47%
07/15	4,948	5,149	4,834	5,145	+7.19%	32,782,500	-	-2.8%
07/14	4,800	4,820	4,564	4,800	-4.13%	44,664,300	-	-8.66%
07/13	5,134	5,380	4,915	5,007	-2.78%	40,749,200	-	-4.5%
07/10	（IR情報）14:30 特定子会社の異動(株式譲渡)に関するお知らせ
07/10	5,125	5,437	5,095	5,150	+4.29%	42,643,000	-	-1.32%
07/09	4,961	5,209	4,904	4,938	+2.36%	45,092,500	-	-5.09%
07/08	4,910	5,106	4,816	4,824	-4.89%	40,311,200	-	-7.18%
07/07	5,254	5,370	5,050	5,072	-5.27%	35,968,500	-	-2.54%
07/06	5,299	5,452	5,221	5,354	-0.07%	32,123,000	-	+3.28%
07/03	5,100	5,379	5,006	5,358	-0.19%	42,677,500	-	+3.9%
07/02	5,500	5,555	5,361	5,368	-7.86%	34,213,100	-	+4.56%
07/01	6,350	6,431	5,802	5,826	-6.6%	39,659,300	-	+13.79%
06/30	6,085	6,320	6,039	6,238	+6%	46,151,000	-	+22.51%
06/29	6,127	6,166	5,611	5,885	-4.01%	56,572,900	-	+16.4%
06/26	（IR情報）15:30 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	6,360	6,579	6,066	6,131	-4.74%	61,307,100	-	+21.57%
06/25	6,613	6,649	6,302	6,436	+1.95%	50,848,200	-	+28.95%
06/24	6,400	6,568	6,138	6,313	-2.68%	80,829,900	-	+28.47%
06/23	7,023	7,068	6,314	6,487	+5.29%	154,230,200	-	+34.22%
06/22	6,161	6,161	6,161	6,161	+19.38%	2,675,400	-	+29.38%
06/19	5,161	5,161	5,161	5,161	+15.69%	3,131,200	-	+8.86%
06/18	（IR情報）16:30 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
06/18	4,791	4,910	4,461	4,461	-5.67%	48,865,900	-	-6.44%
06/17	4,600	4,763	4,562	4,729	-0.19%	35,504,300	-	-2.35%
06/16	4,400	4,829	4,308	4,738	+9.02%	68,142,600	-	-4.63%
06/15	4,450	4,492	4,301	4,346	+2.11%	37,526,700	-	-14.52%
06/12	4,352	4,357	4,136	4,256	+2.75%	45,471,600	-	-17.89%
06/11	4,006	4,162	3,888	4,142	-1.24%	51,253,400	-	-21.49%
06/10	4,320	4,412	4,118	4,194	-6.78%	54,543,200	-	-21.91%
06/09	4,458	4,557	4,260	4,499	+2.23%	60,698,500	-	-17.22%
06/08	4,386	4,525	4,337	4,401	-7.29%	45,195,300	-	-19.89%
06/05	4,654	4,825	4,523	4,747	-1.21%	46,983,000	-	-14.76%
06/04	4,831	4,866	4,610	4,805	-3.92%	45,052,400	-	-14.7%
06/03	4,854	5,163	4,745	5,001	+9.34%	82,340,200	-	-11.99%
06/02	4,607	4,666	4,351	4,574	-2.2%	48,742,800	-	-20.01%
06/01	4,769	4,895	4,561	4,677	-1.97%	51,636,800	-	-19.01%
05/29	5,044	5,047	4,668	4,771	-4.9%	71,394,000	-	-18.07%

フジクラ（5803）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート