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	1,019	1,021	998	1,020	-0.1%	30,000	128億7931万	+1.19%
03/05	1,010	1,022	1,010	1,021	+3.24%	45,900	128億9194万	+1.69%
03/04	1,000	1,011	931	989	-3.51%	193,500	124億8788万	-1.2%
03/03	1,058	1,058	1,025	1,025	-2.94%	63,800	129億4245万	+2.71%
03/02	1,065	1,065	1,039	1,056	-2.4%	46,500	133億3388万	+6.13%
02/27	1,044	1,082	1,043	1,082	+4.14%	87,300	136億6217万	+9.18%
02/26	17:00 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ
02/26	1,034	1,048	1,032	1,039	+0.78%	28,400	131億1922万	+5.38%
02/25	1,035	1,039	1,025	1,031	-0.19%	19,100	130億1821万	+4.99%
02/24	1,020	1,040	1,006	1,033	+1.77%	60,500	130億4346万	+5.52%
02/20	1,035	1,035	1,000	1,015	-1.93%	49,300	128億1618万	+4%
02/19	1,025	1,038	1,013	1,035	+1.07%	42,900	130億6871万	+6.26%
02/18	1,030	1,032	1,018	1,024	-0.49%	19,700	129億2982万	+5.57%
02/17	1,022	1,030	1,012	1,029	+0.29%	55,900	129億9295万	+6.41%
02/16	1,041	1,045	1,015	1,026	-0.58%	67,300	129億5507万	+6.54%
02/13	1,047	1,062	1,024	1,032	-1.62%	75,900	130億3083万	+7.61%
02/12	1,038	1,050	1,037	1,049	+2.14%	84,200	132億4549万	+9.84%
02/10	1,010	1,034	1,008	1,027	+1.68%	69,400	129億6770万	+8.22%
02/09	1,020	1,029	998	1,010	+0.3%	130,500	127億5304万	+6.88%
02/06	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	967	1,014	939	1,007	+4.35%	314,700	127億1516万	+7.01%
02/05	960	974	955	965	+0.52%	31,400	121億8484万	+2.99%
02/04	946	960	945	960	+1.48%	35,800	121億2171万	+2.89%
02/03	935	947	931	946	+1.83%	37,700	119億4493万	+1.83%
02/02	929	940	924	929	-0.11%	21,700	117億3028万	+0.32%
01/30	922	930	920	930	+1.09%	32,600	117億4290万	+0.76%
01/29	921	925	909	920	-0.43%	40,200	116億1663万	-0.11%
01/28	931	931	920	924	-1.18%	25,000	116億6714万	+0.54%
01/27	934	936	924	935	+0.65%	14,700	118億604万	+2.19%
01/26	951	951	929	929	-2.52%	26,600	117億3028万	+1.86%
01/23	956	969	952	953	0%	41,000	120億3332万	+4.84%
01/22	940	956	940	953	+1.38%	24,000	120億3332万	+5.19%
01/21	937	946	936	940	-1.16%	18,500	118億6917万	+4.1%
01/20	950	953	938	951	-0.21%	25,600	120億806万	+5.67%
01/19	964	964	947	953	-0.63%	21,200	120億3332万	+6.24%
01/16	958	969	953	959	-0.31%	20,100	121億908万	+7.27%
01/15	946	967	945	962	+1.8%	59,700	121億4696万	+8.09%
01/14	933	945	931	945	+1.5%	33,600	119億3230万	+6.54%
01/13	946	950	931	931	-0.53%	30,600	117億5553万	+5.32%
01/09	930	939	927	936	+0.86%	18,500	118億1866万	+6.12%
01/08	930	934	923	928	+0.65%	19,400	117億1765万	+5.57%
01/07	920	937	916	922	+0.66%	37,500	116億4189万	+5.25%
01/06	920	926	915	916	+0.11%	24,900	115億6613万	+4.69%
01/05	922	928	911	915	-0.33%	33,700	115億5350万	+4.69%
2025
12/30	895	924	892	918	+2.8%	62,000	115億9138万	+5.28%
12/29	877	894	873	893	+2.88%	37,600	112億7571万	+2.64%
12/26	872	875	868	868	-0.46%	18,400	109億6004万	0%
12/25	872	880	866	872	+0.35%	47,600	110億1055万	+0.58%
12/24	870	871	862	869	+0.46%	14,400	109億7267万	+0.35%
12/23	867	875	859	865	-0.23%	30,300	109億2216万	0%
12/22	863	871	863	867	+0.93%	33,300	109億4741万	+0.23%
12/19	847	862	846	859	+1.66%	26,800	108億4640万	-0.69%
12/18	843	852	840	845	-0.82%	29,000	106億6963万	-2.42%
12/17	855	862	840	852	-0.81%	30,200	107億5801万	-1.62%
12/16	861	862	853	859	-0.81%	16,200	108億4640万	-0.92%
12/15	871	877	866	866	-0.8%	21,000	109億3479万	-0.12%
12/12	873	879	872	873	+0.11%	24,700	110億2318万	+0.81%
12/11	876	876	865	872	-0.11%	12,400	110億1055万	+0.69%
12/10	874	880	846	873	-0.11%	28,100	110億2318万	+1.16%
12/09	878	892	874	874	-0.68%	34,400	110億3580万	+1.63%
12/08	871	882	871	880	+0.46%	11,600	111億1156万	+2.68%
12/05	868	881	868	876	+0.11%	16,000	110億6106万	+2.58%
12/04	877	881	871	875	+0.23%	13,400	110億4843万	+2.94%
12/03	852	878	850	873	+1.87%	41,900	110億2318万	+3.07%
12/02	872	872	857	857	-1.61%	12,600	108億2115万	+1.42%
12/01	885	887	870	871	-1.58%	24,000	109億9792万	+3.32%
11/28	878	893	878	885	+0.45%	18,100	111億7470万	+5.23%
11/27	873	882	873	881	+0.92%	15,200	111億2419万	+5.13%
11/26	868	881	859	873	+1.51%	39,200	110億2318万	+4.68%
11/25	859	870	855	860	+0.94%	24,900	108億5903万	+3.37%
11/21	840	857	836	852	+0.24%	17,300	107億5801万	+2.77%
11/20	848	861	838	850	+0.35%	20,600	107億3276万	+2.78%
11/19	845	847	836	847	-0.24%	14,200	106億9488万	+2.79%
11/18	864	864	845	849	-1.96%	15,600	107億2013万	+3.28%
11/17	868	869	853	866	-0.35%	33,500	109億3479万	+5.74%
11/14	859	869	852	869	+0.35%	16,400	109億7267万	+6.36%
11/13	862	869	858	866	+0.46%	16,900	109億3479万	+6.39%
11/12	868	873	862	862	-0.58%	18,800	108億8428万	+6.16%
11/11	859	870	847	867	+1.05%	24,500	109億4741万	+7.04%
11/10	848	858	844	858	+1.66%	35,500	108億3377万	+6.19%
11/07	844	853	836	844	-1.75%	32,600	106億5700万	+4.71%
11/06	15:30 (訂正)「2025年度第2四半期決算説明資料」の一部訂正および記載内容の追加について
11/06	831	877	825	859	+5.27%	104,900	108億4640万	+6.71%
11/05	14:00 2025年度第2四半期不二サッシグループ決算説明資料
11/05	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)
11/05	807	840	782	816	+2.64%	174,800	103億345万	+1.37%
11/04	795	795	781	795	-0.13%	33,700	100億3829万	-1.49%
10/31	802	805	796	796	+0.25%	6,300	100億5091万	-1.61%
10/30	790	798	787	794	+0.89%	8,200	100億2566万	-2.1%
10/29	807	809	785	787	-2.36%	32,800	99億3727万	-3.2%
10/28	818	818	805	806	-1.35%	15,100	101億7718万	-1.1%
10/27	807	820	806	817	+1.74%	31,500	103億1608万	+0.12%
10/24	814	814	803	803	-1.35%	8,100	101億3930万	-1.71%
10/23	808	817	807	814	+0.62%	9,500	102億7820万	-0.61%
10/22	800	817	800	809	+1%	15,200	102億1506万	-1.22%
10/21	806	810	801	801	-0.62%	13,800	101億1405万	-2.32%
10/20	797	807	790	806	+2.28%	29,300	101億7718万	-1.95%
10/17	797	797	783	788	-1.25%	10,400	99億4990万	-4.37%
10/16	790	801	787	798	+0.76%	16,800	100億7617万	-3.39%
10/15	776	797	776	792	+1.54%	25,300	100億41万	-4.35%
10/14	783	790	775	780	-1.27%	39,300	98億4888万	-6.02%
10/10	807	807	780	790	-1.99%	30,100	99億7515万	-5.16%
10/09	807	812	806	806	0%	8,300	101億7718万	-3.36%
10/08	812	816	806	806	-0.98%	12,600	101億7718万	-3.47%
10/07	811	814	806	814	+0.37%	24,500	102億7820万	-2.51%

5940 不二サッシ

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