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
10/01	753	754	747	751	+0.67%	52,600	-	-0.4%
09/30	754	754	746	746	-0.4%	37,600	-	-1.19%
09/29	（IR情報）15:00 所在不明株主の株式売却に関するお知らせ
09/29	759	759	743	749	-0.4%	59,700	-	-0.79%
09/28	752	758	749	752	+0.13%	7,100	-	-0.4%
09/25	748	758	744	751	+0.4%	12,400	-	-0.4%
09/24	750	770	742	748	0%	75,000	-	-0.8%
09/18	752	752	746	748	0%	8,900	-	-0.8%
09/17	747	750	747	748	+0.13%	4,000	-	-0.8%
09/16	743	751	741	747	-0.13%	9,700	-	-0.8%
09/15	750	751	740	748	+0.13%	12,900	-	-0.66%
09/14	751	751	744	747	+0.4%	4,800	-	-0.66%
09/11	740	746	738	744	+0.27%	10,500	-	-0.93%
09/10	749	749	742	742	-0.93%	15,000	-	-1.07%
09/09	752	755	747	749	-0.4%	11,100	-	-0.13%
09/08	757	762	752	752	-0.79%	9,200	-	+0.13%
09/07	759	766	755	758	+0.13%	12,100	-	+0.93%
09/04	757	770	756	757	-0.13%	12,000	-	+0.93%
09/03	755	764	755	758	+0.4%	2,600	-	+1.2%
09/02	767	769	755	755	-1.69%	24,100	-	+0.8%
09/01	776	776	767	768	+0.13%	9,700	-	+2.67%
08/31	768	773	762	767	-0.78%	19,200	-	+2.82%
08/28	771	773	763	773	+0.91%	12,600	-	+3.9%
08/27	773	774	766	766	-0.78%	11,200	-	+3.23%
08/26	763	772	763	772	+1.58%	17,000	-	+4.32%
08/25	761	762	754	760	-0.26%	8,600	-	+2.98%
08/24	753	762	750	762	+2.01%	15,000	-	+3.39%
08/21	750	750	743	747	0%	10,000	-	+1.49%
08/20	745	748	738	747	+1.63%	6,700	-	+1.63%
08/19	745	746	735	735	-2.13%	22,000	-	+0.27%
08/18	742	752	742	751	+0.4%	8,200	-	+2.46%
08/17	747	752	745	748	+0.81%	15,700	-	+2.19%
08/14	732	747	732	742	+1.37%	28,700	-	+1.5%
08/13	738	738	728	732	-0.41%	17,400	-	+0.27%
08/12	730	735	729	735	+0.68%	12,300	-	+0.68%
08/10	733	734	725	730	+0.14%	16,000	-	+0.14%
08/07	731	731	724	729	+0.69%	38,300	-	0%
08/06	729	735	724	724	-0.69%	43,800	-	-0.55%
08/05	732	734	724	729	-6.54%	187,900	-	+0.28%
08/04	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	745	814	737	780	+5.26%	249,700	-	+7.44%
08/03	750	750	730	741	-0.8%	26,300	-	+2.49%
07/31	740	749	738	747	+1.22%	25,400	-	+3.46%
07/30	738	741	727	738	0%	19,200	-	+2.5%
07/29	726	738	723	738	+0.96%	27,400	-	+2.79%
07/28	738	738	724	731	-0.95%	19,600	-	+2.09%
07/27	722	738	714	738	+3.65%	27,100	-	+3.22%
07/24	726	726	710	712	-1.52%	21,200	-	-0.28%
07/23	720	724	716	723	+0.42%	9,300	-	+1.4%
07/22	721	723	719	720	+0.14%	7,900	-	+1.12%
07/21	724	724	716	719	-0.55%	17,300	-	+1.27%
07/17	728	729	709	723	-0.82%	18,100	-	+1.97%
07/16	727	732	725	729	+0.28%	3,200	-	+3.11%
07/15	729	731	718	727	+1.54%	22,600	-	+3.12%
07/14	720	723	711	716	-0.56%	9,900	-	+1.7%
07/13	736	736	715	720	-1.37%	16,300	-	+2.42%
07/10	728	736	722	730	+1.25%	16,300	-	+3.99%
07/09	730	730	713	721	+0.14%	15,300	-	+2.85%
07/08	733	733	714	720	-0.69%	14,900	-	+2.86%
07/07	726	739	725	725	+0.55%	47,700	-	+3.72%
07/06	730	730	717	721	+0.84%	44,400	-	+3.3%
07/03	717	724	712	715	+0.42%	23,200	-	+2.58%
07/02	708	725	704	712	+1.71%	49,900	-	+2.15%
07/01	714	714	700	700	-0.99%	19,400	-	+0.43%
06/30	705	710	703	707	+0.28%	7,000	-	+1.29%
06/29	（IR情報）13:00 支配株主等に関する事項について
06/29	709	712	703	705	+0.43%	10,800	-	+1%
06/26	701	707	698	702	+0.29%	10,900	-	+0.57%
06/25	705	705	695	700	+0.72%	15,100	-	+0.29%
06/24	700	703	692	695	-0.29%	12,600	-	-0.57%
06/23	700	705	693	697	-0.57%	16,400	-	-0.29%
06/22	702	709	693	701	+0.14%	29,400	-	+0.14%
06/19	700	700	689	700	+0.29%	22,100	-	-0.14%
06/18	699	703	691	698	+0.72%	34,800	-	-0.71%
06/17	687	698	686	693	+1.02%	37,400	-	-1.7%
06/16	690	691	684	686	-0.44%	30,700	-	-3.24%
06/15	685	697	685	689	+1.92%	36,800	-	-3.5%
06/12	675	681	671	676	+0.9%	178,000	-	-5.98%
06/11	688	690	662	670	-3.32%	89,500	-	-7.46%
06/10	701	701	688	693	-0.57%	33,100	-	-5.07%
06/09	699	709	692	697	+0.29%	17,800	-	-5.17%
06/08	699	699	688	695	-1.97%	28,400	-	-6.08%
06/05	702	713	702	709	+2.31%	25,000	-	-4.83%
06/04	693	703	691	693	-1%	29,300	-	-7.6%
06/03	697	703	692	700	+1.01%	30,600	-	-7.53%
06/02	702	702	689	693	-1.14%	80,600	-	-9.29%
06/01	714	714	701	701	-1.82%	63,800	-	-8.96%
05/29	725	725	714	714	-0.83%	19,900	-	-8.11%
05/28	708	722	706	720	+1.84%	14,800	-	-8.05%
05/27	717	720	702	707	-1.39%	40,600	-	-10.39%
05/26	707	724	700	717	+1.41%	30,700	-	-9.81%
05/25	711	715	697	707	-0.14%	75,000	-	-11.74%
05/22	713	713	702	708	+0.14%	15,400	-	-12.27%
05/21	714	719	707	707	-0.98%	26,300	-	-13.04%
05/20	723	723	700	714	-1.24%	40,300	-	-12.93%
05/19	730	738	718	723	0%	35,900	-	-12.47%
05/18	739	740	714	723	-1.9%	56,700	-	-13.21%
05/15	744	756	728	737	-2.12%	62,100	-	-12.16%
05/14	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/14	（IR情報）14:00 2025年度不二サッシグループ決算説明資料
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	803	809	731	753	-6.34%	169,100	-	-10.89%
05/13	809	812	802	804	-0.12%	27,200	-	-5.41%
05/12	805	809	795	805	0%	21,900	-	-5.63%
05/11	808	815	803	805	-0.49%	24,900	-	-5.96%
05/08	816	819	806	809	-1.58%	34,100	-	-5.82%

不二サッシ（5940）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート