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	25,820	25,960	24,135	25,100	-4.64%	13,817,900	7兆4261億	+6.85%
03/05	26,875	27,715	25,825	26,320	+3.72%	14,455,900	7兆7871億	+13.01%
03/04	26,510	27,300	24,790	25,375	-7.22%	14,807,800	7兆5075億	+10.46%
03/03	29,100	29,810	27,030	27,350	-3.78%	15,937,800	8兆918億	+20.62%
03/02	25,900	28,475	25,890	28,425	+6.2%	14,276,000	8兆4099億	+27.48%
02/27	26,465	26,795	25,750	26,765	-2.55%	11,083,100	7兆9187億	+22.29%
02/26	27,325	29,100	26,605	27,465	+2.39%	16,117,700	8兆1258億	+27.55%
02/25	14:00 繰延税金資産及び繰延税金負債の計上に関するお知らせ
02/25	14:00 代表取締役の異動及び経営体制の変更並びに本年定時株主総会における取締役候補決定に関するお知らせ
02/25	14:00 株式分割及び株式分割に伴う定款一部変更に関するお知らせ
02/25	25,225	26,920	24,590	26,825	+6.49%	15,138,300	7兆9365億	+27.07%
02/24	23,400	25,520	23,390	25,190	+10%	14,357,200	7兆4527億	+21.52%
02/20	22,960	23,160	22,570	22,900	-0.22%	5,279,900	6兆7752億	+12.1%
02/19	22,700	23,165	22,585	22,950	+2.73%	7,146,600	6兆7900億	+13.59%
02/18	21,600	22,400	21,315	22,340	+4.3%	6,893,800	6兆6095億	+11.82%
02/17	21,400	21,840	20,910	21,420	-0.12%	5,568,500	6兆3373億	+8.34%
02/16	21,885	22,145	21,310	21,445	-1.61%	5,202,700	6兆3447億	+9.42%
02/13	22,685	22,970	21,705	21,795	-5.44%	9,904,400	6兆4483億	+12.09%
02/12	23,375	23,435	22,255	23,050	-0.04%	10,877,400	6兆8196億	+19.42%
02/10	23,200	23,825	22,605	23,060	+5.03%	17,466,200	6兆8226億	+20.61%
02/09	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	14:00 2026年3月期通期連結業績予想及び期末配当予想の修正に関するお知らせ
02/09	23,340	24,595	21,150	21,955	-1.96%	26,472,200	6兆4956億	+15.94%
02/06	21,300	22,565	21,260	22,395	+3.42%	8,407,400	6兆6258億	+19.41%
02/05	22,500	22,765	21,340	21,655	-5.06%	9,099,600	6兆4069億	+16.6%
02/04	22,000	23,170	21,860	22,810	+4.73%	12,379,600	6兆7486億	+24.02%
02/03	21,000	22,070	20,745	21,780	+9.67%	11,444,000	6兆4439億	+19.78%
02/02	19,970	21,105	19,500	19,860	+1.48%	12,924,100	5兆8758億	+10.11%
01/30	19,500	20,100	19,025	19,570	+0.51%	8,927,400	5兆7900億	+8.99%
01/29	20,030	20,065	19,045	19,470	-2.99%	8,891,600	5兆7604億	+8.87%
01/28	19,570	20,620	19,495	20,070	+9.25%	14,637,000	5兆9379億	+12.94%
01/27	17,950	18,370	17,625	18,370	+2.28%	5,617,800	5兆4350億	+4.34%
01/26	17,505	18,370	17,500	17,960	+0.31%	6,870,900	5兆3137億	+2.44%
01/23	18,305	18,320	17,745	17,905	-1.43%	6,466,400	5兆2974億	+2.47%
01/22	18,265	18,425	17,805	18,165	+1.31%	8,595,600	5兆3743億	+4.01%
01/21	16,480	18,010	16,450	17,930	+6.22%	9,693,400	5兆3048億	+2.59%
01/20	17,095	17,125	16,640	16,880	-2.37%	6,900,600	4兆9941億	-3.49%
01/19	17,000	17,435	16,765	17,290	-2.37%	6,953,000	5兆1154億	-1.5%
01/16	17,300	17,780	17,080	17,710	+2.37%	6,151,100	5兆2397億	+0.63%
01/15	17,005	17,330	16,905	17,300	+0.03%	4,841,200	5兆1184億	-1.87%
01/14	17,300	17,390	16,875	17,295	+0.76%	6,475,400	5兆1169億	-1.89%
01/13	17,705	17,750	17,040	17,165	+0.47%	7,509,100	5兆784億	-2.55%
01/09	17,280	17,375	16,650	17,085	-2.84%	8,000,800	5兆548億	-2.98%
01/08	18,120	18,430	17,585	17,585	-3.62%	6,593,200	5兆2027億	-0.02%
01/07	18,470	18,670	17,990	18,245	-1.38%	5,946,500	5兆3980億	+4.02%
01/06	18,670	18,700	18,140	18,500	+0.3%	6,269,900	5兆4734億	+5.55%
01/05	18,100	18,550	17,730	18,445	+5.76%	7,838,000	5兆4572億	+5.33%
2025
12/30	17,555	17,835	17,380	17,440	-2.05%	6,875,000	5兆1598億	-0.32%
12/29	17,415	17,960	17,320	17,805	+3.76%	7,795,300	5兆2678億	+1.78%
12/26	17,690	17,755	17,030	17,160	-2.61%	6,699,000	5兆770億	-1.8%
12/25	17,885	18,010	17,460	17,620	-2.49%	4,537,000	5兆2131億	+0.44%
12/24	17,840	18,230	17,780	18,070	+1.29%	6,384,500	5兆3462億	+2.95%
12/23	17,800	17,880	17,525	17,840	+0.31%	4,916,100	5兆2782億	+1.69%
12/22	17,325	17,845	17,165	17,785	+6.95%	8,447,500	5兆2619億	+0.91%
12/19	16,135	16,880	16,075	16,630	+4.2%	9,409,900	4兆9202億	-5.98%
12/18	15,800	16,230	15,735	15,960	-3.42%	8,969,300	4兆7219億	-10.59%
12/17	16,505	16,660	15,935	16,525	+0.15%	10,377,800	4兆8891億	-8.28%
12/16	17,125	17,235	16,355	16,500	-6.73%	9,021,400	4兆8817億	-8.97%
12/15	17,500	17,980	17,285	17,690	-4.38%	7,855,900	5兆2338億	-3.26%
12/12	18,500	18,590	18,065	18,500	+1.54%	7,778,200	5兆4734億	+0.57%
12/11	18,600	19,070	18,140	18,220	-1.3%	10,137,000	5兆3906億	-1.6%
12/10	18,850	18,970	18,040	18,460	-0.05%	8,070,600	5兆4616億	-0.6%
12/09	18,515	18,570	17,865	18,470	+0.08%	8,390,300	5兆4645億	-1.03%
12/08	17,700	18,590	17,440	18,455	+6.99%	11,481,900	5兆4601億	-1.68%
12/05	17,100	17,435	16,790	17,250	+1.77%	6,581,400	5兆1036億	-8.56%
12/04	16,820	17,310	16,810	16,950	-0.47%	5,677,700	5兆148億	-10.69%
12/03	16,950	17,315	16,800	17,030	+2.59%	7,909,500	5兆385億	-10.69%
12/02	16,570	17,020	16,525	16,600	+1.56%	10,655,500	4兆9113億	-13.37%
12/01	17,815	17,825	16,200	16,345	-8.94%	14,664,500	4兆8358億	-14.93%
11/28	18,240	18,435	17,840	17,950	-0.83%	6,397,000	5兆3107億	-6.75%
11/27	18,335	18,365	17,955	18,100	+0.36%	7,949,000	5兆3551億	-5.78%
11/26	17,520	18,230	17,420	18,035	+3.77%	10,806,400	5兆3358億	-5.84%
11/25	17,990	18,195	17,350	17,380	+0.32%	10,065,300	5兆1421億	-9.1%
11/21	17,580	17,720	17,025	17,325	-8.28%	13,797,100	5兆1258億	-9.21%
11/20	19,840	19,850	18,205	18,890	+5.89%	16,705,100	5兆5888億	-0.9%
11/19	17,800	18,750	17,110	17,840	-0.2%	22,542,200	5兆2782億	-5.87%
11/18	19,300	19,370	17,860	17,875	-9.9%	16,270,100	5兆2885億	-5.26%
11/17	19,380	20,045	19,215	19,840	+2.37%	10,389,400	5兆8699億	+5.45%
11/14	19,550	19,910	19,200	19,380	-6.4%	14,690,300	5兆7338億	+3.68%
11/13	19,990	21,135	19,850	20,705	+3.14%	15,156,700	6兆1258億	+11.58%
11/12	18,685	20,280	18,180	20,075	+4.1%	18,287,500	5兆9394億	+9.46%
11/11	21,010	21,490	19,150	19,285	-5.97%	20,505,400	5兆7057億	+6.45%
11/10	20,890	21,295	20,275	20,510	+0.47%	18,679,400	6兆681億	+14.51%
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	14:00 2026年3月期通期連結業績予想の修正及び剰余金の配当(中間配当)並びに期末配当予想の修正に関するお知らせ
11/07	20,860	21,550	19,500	20,415	-5.16%	28,629,100	6兆400億	+15.62%
11/06	20,430	21,675	20,235	21,525	+9.74%	15,650,500	6兆3684億	+23.62%
11/05	19,380	19,885	18,635	19,615	-5.29%	16,441,100	5兆8033億	+14.51%
11/04	21,670	21,680	20,625	20,710	-2.17%	13,074,200	6兆1273億	+22.31%
10/31	20,755	21,350	20,520	21,170	+1.75%	14,334,400	6兆2634億	+27.02%
10/30	20,250	20,995	20,090	20,805	+3.46%	17,914,500	6兆1554億	+26.84%
10/29	19,770	20,340	19,755	20,110	+4.77%	13,306,300	5兆9498億	+24.5%
10/28	19,430	19,610	19,090	19,195	-0.83%	10,633,800	5兆6790億	+20.58%
10/27	18,400	19,460	18,240	19,355	+7.98%	15,766,600	5兆7264億	+23.2%
10/24	17,500	17,945	17,285	17,925	+3.94%	11,583,200	5兆3033億	+15.79%
10/23	16,560	17,255	16,535	17,245	+1.83%	10,614,300	5兆1021億	+12.71%
10/22	16,800	17,050	16,030	16,935	+1.56%	11,556,600	5兆104億	+11.63%
10/21	17,495	17,575	16,540	16,675	-3.02%	13,591,900	4兆9335億	+10.75%
10/20	16,780	17,195	16,505	17,195	+4.56%	8,625,000	5兆873億	+15.02%
10/17	16,500	16,945	16,405	16,445	-2.11%	9,795,900	4兆8654億	+11.06%
10/16	16,560	16,800	16,320	16,800	+3.96%	7,158,400	4兆9705億	+14.56%
10/15	15,750	16,310	15,665	16,160	+2.64%	7,157,400	4兆7811億	+11.18%
10/14	16,390	16,740	15,720	15,745	-4.92%	12,851,100	4兆6583億	+9.17%
10/10	16,955	16,960	16,380	16,560	-1.34%	11,027,700	4兆8994億	+15.66%
10/09	16,430	17,245	16,420	16,785	+5.14%	13,748,300	4兆9660億	+18.57%
10/08	14,990	16,180	14,970	15,965	+4.41%	15,841,900	4兆7234億	+14.19%
10/07	14,700	16,015	14,700	15,290	+5.45%	19,421,800	4兆5237億	+10.48%

5803 フジクラ

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