日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	6,948	6,958	6,680	6,680	-2.89%	15,785,400	1兆9763億	+5.08%
06/10	7,080	7,118	6,871	6,879	-2.7%	21,132,000	2兆352億	+8.9%
06/09	6,987	7,110	6,941	7,070	+2.48%	19,614,000	2兆917億	+12.89%
06/06	6,830	6,962	6,830	6,899	+0.41%	18,265,000	2兆411億	+11.22%
06/05	6,670	6,879	6,662	6,871	+2.57%	24,085,100	2兆328億	+11.96%
06/04	6,844	6,867	6,622	6,699	+0.16%	20,496,600	1兆9819億	+10.36%
06/03	6,855	6,892	6,688	6,688	-1.76%	18,789,100	1兆9787億	+11.23%
06/02	6,672	6,828	6,606	6,808	+1.34%	21,705,100	2兆142億	+14.63%
05/30	6,680	6,765	6,618	6,718	-2.28%	24,956,000	1兆9876億	+14.74%
05/29	6,750	6,980	6,681	6,875	+5.54%	36,813,200	2兆340億	+19.3%
05/28	6,601	6,743	6,485	6,514	+0.49%	23,929,000	1兆9272億	+14.87%
05/27	6,357	6,482	6,262	6,482	+2.76%	26,262,100	1兆9177億	+15.81%
05/26	6,300	6,353	6,185	6,308	+0.98%	23,776,200	1兆8663億	+14.23%
05/23	5,982	6,290	5,981	6,247	+4.85%	28,567,400	1兆8482億	+14.56%
05/22	5,880	6,015	5,777	5,958	-1.67%	21,182,100	1兆7627億	+10.52%
05/21	6,100	6,160	5,970	6,059	-1.03%	19,958,100	1兆7926億	+13.49%
05/20	5,824	6,156	5,782	6,122	+5.66%	27,500,400	1兆8112億	+15.88%
05/19	5,725	5,949	5,717	5,794	+0.16%	22,598,700	1兆7142億	+10.85%
05/16	5,702	5,803	5,662	5,785	+0.43%	19,830,800	1兆7115億	+12.22%
05/15	5,927	6,011	5,743	5,760	-4.43%	23,415,600	1兆7041億	+13.03%
05/14	5,943	6,130	5,807	6,027	+4.95%	36,712,700	1兆7831億	+20.32%
05/13	14:00 剰余金の配当(増配)に関するお知らせ
05/13	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	14:00 米国子会社における不適切事案における和解のお知らせ
05/13	14:00 投資単位の引下げに関する考え方および方針等について
05/13	6,200	6,232	5,723	5,743	-5.17%	44,344,200	1兆6991億	+16.28%
05/12	6,015	6,163	6,005	6,056	+1.02%	20,485,600	1兆7917億	+23.47%
05/09	5,970	6,037	5,882	5,995	+1.63%	21,947,800	1兆7737億	+22.92%
05/08	5,775	5,900	5,723	5,899	+3.93%	27,577,600	1兆7452億	+21.7%
05/07	5,590	5,684	5,529	5,676	+2.66%	21,756,700	1兆6793億	+17.59%
05/02	5,561	5,599	5,405	5,529	-0.49%	27,696,500	1兆6358億	+14.54%
05/01	5,329	5,592	5,270	5,556	+5.89%	36,468,900	1兆6438億	+14.82%
04/30	5,100	5,256	5,083	5,247	+0.73%	19,111,500	1兆5523億	+7.79%
04/28	5,325	5,327	5,145	5,209	-1.19%	23,763,400	1兆5411億	+6.15%
04/25	5,050	5,323	4,997	5,272	+8.79%	40,841,600	1兆5597億	+6.66%
04/24	4,831	4,905	4,790	4,846	+3.19%	22,261,400	1兆4337億	-2.49%
04/23	4,618	4,698	4,563	4,696	+5.96%	23,052,300	1兆3893億	-6.29%
04/22	4,484	4,525	4,403	4,432	-2.68%	19,032,700	1兆3112億	-12.6%
04/21	4,660	4,707	4,541	4,554	-2.8%	18,058,300	1兆3473億	-11.38%
04/18	4,546	4,705	4,534	4,685	+1.74%	17,012,300	1兆3861億	-9.99%
04/17	4,548	4,634	4,480	4,605	+0.88%	20,775,200	1兆3624億	-12.25%
04/16	15:00 和解による損害賠償請求訴訟の解決に関するお知らせ
04/16	4,682	4,750	4,499	4,565	-3.06%	25,771,600	1兆3506億	-13.74%
04/15	4,685	4,804	4,619	4,709	+1.2%	25,712,600	1兆3932億	-11.75%
04/14	4,784	4,867	4,651	4,653	-0.17%	25,815,300	1兆3766億	-13.5%
04/11	4,500	4,688	4,357	4,661	-1.04%	31,007,600	1兆3790億	-14.1%
04/10	4,710	4,710	4,710	4,710	+17.46%	1,234,400	1兆3935億	-14.13%
04/09	4,013	4,055	3,852	4,010	-6.59%	33,499,500	1兆1864億	-27.7%
04/08	4,153	4,293	4,152	4,293	+19.48%	7,409,200	1兆2701億	-23.58%
04/07	3,592	3,793	3,592	3,593	-16.29%	23,904,000	1兆630億	-36.91%
04/04	4,630	4,644	4,192	4,292	-12.26%	30,760,900	1兆2698億	-25.95%
04/03	4,953	5,100	4,828	4,892	-8.61%	25,165,500	1兆4473億	-16.94%
04/02	5,283	5,397	5,179	5,353	+2.33%	22,699,000	1兆5837億	-9.99%
04/01	5,450	5,479	5,218	5,231	-3.09%	21,052,400	1兆5476億	-12.48%
03/31	5,400	5,474	5,226	5,398	-5.15%	25,899,400	1兆5970億	-10.53%
03/28	5,598	5,758	5,592	5,691	-2.4%	17,515,700	1兆6837億	-6.49%
03/27	6,029	6,029	5,800	5,831	-7.02%	21,442,900	1兆7251億	-4.94%
03/26	6,370	6,407	6,175	6,271	+0.95%	26,372,100	1兆8553億	+1.52%
03/25	6,388	6,589	6,160	6,212	+1.55%	28,416,900	1兆8379億	+0.08%
03/24	6,062	6,179	5,983	6,117	+2.65%	29,112,600	1兆8097億	-1.91%
03/21	5,957	6,120	5,915	5,959	+1.53%	25,451,900	1兆7630億	-5.11%
03/19	6,167	6,202	5,855	5,869	-5.31%	24,812,400	1兆7364億	-7.39%
03/18	6,213	6,339	6,095	6,198	+1.16%	23,307,200	1兆8337億	-2.68%
03/17	6,320	6,320	6,074	6,127	-1.37%	21,876,400	1兆8127億	-3.81%
03/14	5,749	6,217	5,739	6,212	+8.05%	34,829,400	1兆8379億	-2.62%
03/13	5,865	5,954	5,740	5,749	+0.67%	21,489,600	1兆7009億	-9.92%
03/12	5,627	5,833	5,627	5,711	+0.95%	25,515,300	1兆6896億	-10.82%
03/11	5,423	5,668	5,263	5,657	-2.01%	30,571,900	1兆6736億	-11.86%
03/10	5,836	5,873	5,701	5,773	-1.3%	16,644,800	1兆7080億	-10.4%
03/07	15:00 米国子会社における不適切事案における判決のお知らせ
03/07	5,923	6,038	5,804	5,849	-4.58%	21,052,500	1兆7305億	-9.37%
03/06	6,303	6,317	6,007	6,130	-1.75%	24,741,800	1兆8136億	-5.12%
03/05	5,908	6,263	5,875	6,239	+7.42%	28,959,700	1兆8458億	-3.3%
03/04	5,902	5,957	5,656	5,808	-6.35%	29,099,400	1兆7183億	-10.15%
03/03	6,296	6,368	6,150	6,202	+1.01%	26,365,100	1兆8349億	-4.92%
02/28	6,325	6,388	5,973	6,140	-7.32%	36,010,600	1兆8166億	-6.49%
02/27	6,500	6,886	6,388	6,625	+4.81%	50,919,300	1兆9600億	+0.41%
02/26	15:00 第177期定時株主総会における取締役候補者決定に関するお知らせ
02/26	6,044	6,321	5,952	6,321	+3.33%	30,466,900	1兆8701億	-3.86%
02/25	6,113	6,318	6,050	6,117	-7.5%	21,125,100	1兆8097億	-6.81%
02/21	6,634	6,682	6,515	6,613	-1.8%	17,916,700	1兆9565億	+0.84%
02/20	6,835	6,992	6,694	6,734	-2.35%	23,890,800	1兆9923億	+3.11%
02/19	6,894	6,976	6,742	6,896	+0.09%	14,938,400	2兆402億	+6.04%
02/18	7,032	7,255	6,881	6,890	-2.02%	22,114,900	2兆384億	+6.48%
02/17	6,900	7,068	6,820	7,032	+1.44%	20,851,600	2兆805億	+9.06%
02/14	7,238	7,366	6,867	6,932	-4.1%	35,421,700	2兆509億	+8.01%
02/13	7,467	7,620	7,102	7,228	-1.87%	40,393,200	2兆1385億	+12.88%
02/12	6,739	7,555	6,677	7,366	+10.35%	68,923,200	2兆1793億	+15.55%
02/10	15:00 当社グループにおける組織再編(当社と連結子会社との間の吸収合併(簡易合併・略式合併)および当社の連結子会社間の吸収分割(簡易分割))に関するお知らせ
02/10	15:00 グリーンボンド発行に関するお知らせ
02/10	15:00 2025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
02/10	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	6,294	6,675	6,201	6,675	+7.14%	31,833,700	1兆9748億	+5.2%
02/07	6,361	6,427	6,230	6,230	-1.74%	17,901,500	1兆8432億	-1.74%
02/06	6,380	6,453	6,221	6,340	+0.86%	19,043,800	1兆8757億	-0.3%
02/05	6,385	6,528	6,180	6,286	-0.35%	25,005,200	1兆8597億	-1.35%
02/04	6,149	6,350	6,088	6,308	+4.28%	23,995,800	1兆8663億	-1.02%
02/03	6,098	6,200	5,975	6,049	-3.83%	17,489,300	1兆7896億	-4.98%
01/31	6,143	6,379	6,113	6,290	+4.09%	31,574,800	1兆8609億	-1.38%
01/30	5,980	6,131	5,872	6,043	+0.38%	22,700,200	1兆7879億	-5.22%
01/29	6,135	6,149	5,684	6,020	+1.67%	46,075,500	1兆7810億	-5.7%
01/28	6,250	6,281	5,901	5,921	-9.21%	32,017,900	1兆7518億	-7.38%
01/27	7,185	7,194	6,500	6,522	-10.66%	32,216,000	1兆9296億	+1.76%
01/24	7,210	7,330	7,112	7,300	+0.33%	24,733,400	2兆1598億	+13.92%
01/23	7,100	7,482	7,017	7,276	+4.8%	42,232,900	2兆1527億	+14.28%
01/22	6,135	6,997	6,106	6,943	+14.82%	50,981,200	2兆541億	+9.84%
01/21	6,099	6,141	5,912	6,047	+0.12%	14,095,600	1兆7890億	-3.74%
01/20	6,000	6,090	5,903	6,040	+1.31%	13,182,800	1兆7870億	-3.73%
01/17	5,897	5,984	5,788	5,962	+0.37%	13,820,200	1兆7639億	-5.06%
01/16	6,128	6,158	5,929	5,940	-1.46%	15,694,700	1兆7574億	-5.5%
01/15	6,095	6,175	5,940	6,028	-1.28%	14,684,900	1兆7834億	-4.38%

5803 フジクラ

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート