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
10/02	725	752	710	746	+2.47%	439,700	-	+14.24%
10/01	（IR情報）14:00 2026年11月期通期連結業績予想の再修正に関するお知らせ
10/01	（IR情報）14:00 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/01	698	757	687	728	+5.66%	1,241,900	-	+12.17%
09/30	688	699	680	689	+0.44%	98,800	-	+6.66%
09/29	666	688	666	686	+2.39%	75,800	-	+6.52%
09/28	670	678	661	670	+0.3%	126,000	-	+4.36%
09/25	658	676	654	668	+1.98%	123,700	-	+4.21%
09/24	645	658	645	655	+2.18%	68,800	-	+2.34%
09/18	634	642	633	641	+0.79%	38,400	-	+0.16%
09/17	639	640	634	636	-0.16%	14,400	-	-0.63%
09/16	637	639	635	637	-0.16%	5,400	-	-0.62%
09/15	638	638	631	638	0%	32,300	-	-0.47%
09/14	630	638	629	638	+1.27%	19,300	-	-0.62%
09/11	633	633	626	630	-0.79%	12,900	-	-1.87%
09/10	634	637	631	635	+0.16%	16,800	-	-1.24%
09/09	629	634	626	634	+0.79%	26,100	-	-1.55%
09/08	635	635	625	629	-1.26%	59,300	-	-2.48%
09/07	637	642	637	637	0%	25,000	-	-1.24%
09/04	637	638	633	637	0%	29,500	-	-1.39%
09/03	644	645	635	637	-0.78%	45,200	-	-1.24%
09/02	646	648	639	642	-1.38%	40,100	-	-0.47%
09/01	643	657	643	651	+1.4%	31,700	-	+1.09%
08/31	645	645	637	642	-0.47%	39,400	-	-0.31%
08/28	641	645	640	645	+0.62%	23,900	-	+0.16%
08/27	639	641	639	641	+0.63%	16,800	-	-0.47%
08/26	639	642	635	637	-0.47%	29,500	-	-1.24%
08/25	642	643	637	640	-0.62%	24,500	-	-0.78%
08/24	647	649	643	644	0%	11,400	-	-0.16%
08/21	639	644	636	644	+0.78%	8,900	-	-0.31%
08/20	644	644	633	639	+0.47%	65,200	-	-1.08%
08/19	645	645	632	636	-2.3%	48,500	-	-1.7%
08/18	654	656	649	651	-0.46%	22,100	-	+0.46%
08/17	652	660	652	654	+0.46%	50,100	-	+0.93%
08/14	651	653	648	651	+0.15%	12,300	-	+0.31%
08/13	652	655	648	650	-0.46%	22,300	-	+0.15%
08/12	655	657	650	653	0%	19,200	-	+0.46%
08/10	649	655	646	653	+0.62%	26,100	-	+0.31%
08/07	654	654	641	649	-0.76%	36,900	-	-0.31%
08/06	651	654	648	654	+0.15%	26,300	-	+0.46%
08/05	655	655	647	653	+0.46%	19,800	-	-0.15%
08/04	641	650	638	650	+1.72%	21,800	-	-0.31%
08/03	648	648	630	639	-1.24%	35,300	-	-1.69%
07/31	634	655	626	647	+3.03%	65,600	-	-0.31%
07/30	621	628	617	628	0%	25,100	-	-2.94%
07/29	622	629	620	628	+0.48%	50,200	-	-2.79%
07/28	635	636	620	625	-2.34%	67,900	-	-3.1%
07/27	639	641	631	640	+0.16%	33,800	-	-0.78%
07/24	645	645	633	639	-2.29%	55,500	-	-0.62%
07/23	655	657	647	654	-0.3%	47,200	-	+2.03%
07/22	658	664	654	656	+0.31%	59,200	-	+2.66%
07/21	637	656	637	654	+2.67%	58,100	-	+2.83%
07/17	655	655	625	637	-3.34%	147,900	-	+0.63%
07/16	660	664	656	659	-0.6%	28,500	-	+4.6%
07/15	658	672	656	663	+0.76%	38,200	-	+6.08%
07/14	660	660	653	658	+0.46%	60,800	-	+5.96%
07/13	660	667	647	655	-1.21%	80,300	-	+6.16%
07/10	664	666	653	663	+0.3%	97,400	-	+8.16%
07/09	653	668	653	661	+1.38%	47,100	-	+8.36%
07/08	（5%ルール）王子 HD（10.96%）
07/08	670	671	647	652	-3.55%	111,600	-	+7.59%
07/07	685	689	674	676	-0.59%	131,000	-	+12.29%
07/06	663	690	663	680	+3.34%	154,800	-	+13.9%
07/03	648	667	638	658	+1.54%	194,000	-	+11.15%
07/02	665	678	647	648	-9.37%	621,500	-	+10.02%
07/01	（IR情報）14:00 2026年11月期通期連結業績予想の修正に関するお知らせ
07/01	（IR情報）14:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/01	（IR情報）14:00 従業員持株会支援信託ESOPの再導入及び詳細決定に関するお知らせ
07/01	625	715	600	715	+16.26%	835,700	-	+22.01%
06/30	602	617	596	615	+1.15%	99,200	-	+5.85%
06/29	603	608	597	608	+1.5%	58,800	-	+4.83%
06/26	608	608	596	599	-1.16%	38,200	-	+3.45%
06/25	610	613	604	606	+0.5%	51,900	-	+4.66%
06/24	600	611	598	603	+0.17%	64,300	-	+4.33%
06/23	610	613	601	602	-1.63%	45,700	-	+4.33%
06/22	600	613	599	612	+2.51%	72,200	-	+6.07%
06/19	600	606	590	597	+0.67%	80,100	-	+3.47%
06/18	599	599	585	593	-0.84%	29,400	-	+2.77%
06/17	584	599	582	598	+1.7%	63,900	-	+3.64%
06/16	568	588	563	588	+3.7%	87,700	-	+1.73%
06/15	567	573	562	567	+0.89%	32,700	-	-2.07%
06/12	560	564	559	562	+1.44%	12,800	-	-3.27%
06/11	551	555	546	554	-0.72%	24,400	-	-4.97%
06/10	556	558	550	558	+0.18%	36,800	-	-4.78%
06/09	561	565	553	557	-0.89%	20,400	-	-5.27%
06/08	568	568	555	562	-1.92%	31,100	-	-4.75%
06/05	566	575	559	573	+2.87%	43,200	-	-3.37%
06/04	562	568	555	557	-0.89%	36,500	-	-6.39%
06/03	550	570	550	562	+2.37%	125,900	-	-5.86%
06/02	560	563	548	549	-1.96%	92,300	-	-8.35%
06/01	568	570	560	560	-1.75%	52,600	-	-6.98%
05/29	585	587	570	570	-2.56%	51,500	-	-5.79%
05/28	574	586	569	585	-0.68%	76,900	-	-3.62%
05/27	595	596	589	589	-0.17%	93,600	-	-3.28%
05/26	587	592	586	590	+0.34%	26,400	-	-3.28%
05/25	596	597	581	588	+0.34%	80,800	-	-3.76%
05/22	586	588	583	586	+0.17%	47,100	-	-4.25%
05/21	590	594	585	585	-0.68%	39,800	-	-4.57%
05/20	597	597	581	589	-2.16%	66,500	-	-4.23%
05/19	601	605	597	602	+0.17%	36,000	-	-2.43%
05/18	604	609	601	601	-0.17%	25,700	-	-2.75%
05/15	602	608	599	602	0%	26,700	-	-2.75%
05/14	607	608	602	602	-0.82%	17,300	-	-2.75%
05/13	614	614	606	607	-0.98%	45,700	-	-2.1%
05/12	619	621	612	613	-0.16%	25,400	-	-1.29%
05/11	616	622	614	614	0%	30,600	-	-1.13%

日本フイルコン（5942）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート