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	725	725	702	709	-1.94%	39,700	-	-3.8%
10/22	728	730	723	723	-0.69%	9,400	-	-2.17%
10/21	725	728	722	728	+0.83%	6,100	-	-1.49%
10/20	729	729	722	722	-0.69%	11,700	-	-2.43%
10/19	726	729	724	727	0%	2,500	-	-1.89%
10/16	732	732	727	727	+0.14%	3,500	-	-2.02%
10/15	735	735	721	726	-1.22%	19,200	-	-2.29%
10/14	737	738	732	735	-0.14%	3,100	-	-1.34%
10/13	738	738	732	736	+0.41%	6,000	-	-1.34%
10/09	724	733	724	733	+0.83%	10,400	-	-1.74%
10/08	733	733	727	727	-0.82%	11,100	-	-2.81%
10/07	736	742	733	733	-0.54%	26,000	-	-2.14%
10/06	737	746	731	737	0%	14,600	-	-1.86%
10/05	742	745	737	737	-0.41%	24,300	-	-1.99%
10/02	747	748	740	740	-1.46%	19,000	-	-1.73%
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%

不二サッシ（5940）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