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
10/07	147	147	142	142	-3.4%	20,100	-	-6.58%
10/06	145	147	145	147	0%	12,400	-	-3.29%
10/05	149	149	146	147	-2%	19,800	-	-3.92%
10/02	150	151	149	150	-0.66%	4,700	-	-1.96%
10/01	151	152	150	151	0%	7,600	-	-1.95%
09/30	149	151	149	151	+1.34%	2,900	-	-1.95%
09/29	152	152	149	149	-1.32%	13,700	-	-3.25%
09/28	150	151	150	151	0%	7,200	-	-1.95%
09/25	151	152	150	151	-0.66%	13,500	-	-1.95%
09/24	151	152	150	152	+0.66%	7,200	-	-1.3%
09/18	151	152	150	151	-0.66%	5,700	-	-1.95%
09/17	150	152	150	152	+1.33%	10,100	-	-1.3%
09/16	153	153	149	150	-0.66%	13,600	-	-2.6%
09/15	151	153	151	151	+1.34%	7,700	-	-1.95%
09/14	152	152	149	149	-0.67%	4,000	-	-3.25%
09/11	150	152	149	150	+0.67%	5,300	-	-2.6%
09/10	149	152	149	149	-1.32%	30,900	-	-3.25%
09/09	155	155	149	151	-1.95%	19,300	-	-1.31%
09/08	157	157	154	154	-1.91%	9,000	-	+0.65%
09/07	156	157	155	157	+0.64%	5,500	-	+2.61%
09/04	159	159	155	156	-1.27%	13,700	-	+2.63%
09/03	158	161	156	158	+1.28%	23,700	-	+3.95%
09/02	160	160	156	156	-2.5%	10,500	-	+3.31%
09/01	161	161	159	160	0%	4,200	-	+5.96%
08/31	159	161	157	160	+1.27%	14,400	-	+6.67%
08/28	159	162	158	158	0%	33,500	-	+5.33%
08/27	159	159	158	158	0%	13,400	-	+6.04%
08/26	158	160	156	158	+1.28%	19,900	-	+6.04%
08/25	155	158	155	156	+1.3%	23,300	-	+5.41%
08/24	154	155	153	154	0%	5,400	-	+4.05%
08/21	153	154	153	154	+1.32%	11,300	-	+4.76%
08/20	152	153	152	152	0%	7,300	-	+3.4%
08/19	152	153	152	152	0%	8,300	-	+3.4%
08/18	153	154	152	152	0%	17,600	-	+4.11%
08/17	152	153	150	152	+0.66%	29,400	-	+4.11%
08/14	151	152	150	151	+0.67%	21,700	-	+3.42%
08/13	150	150	148	150	+1.35%	16,800	-	+2.74%
08/12	150	151	147	148	0%	38,100	-	+2.07%
08/10	150	151	144	148	-0.67%	57,000	-	+2.07%
08/07	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	149	152	149	149	+1.36%	37,400	-	+2.76%
08/06	147	148	146	147	+2.08%	27,600	-	+1.38%
08/05	144	146	144	144	-0.69%	5,800	-	-0.69%
08/04	146	146	145	145	-0.68%	5,800	-	0%
08/03	146	146	146	146	0%	4,000	-	+0.69%
07/31	144	146	144	146	+0.69%	6,300	-	+0.69%
07/30	145	146	144	145	-0.68%	11,700	-	+0.69%
07/29	146	146	145	146	0%	8,100	-	+1.39%
07/28	145	147	145	146	+0.69%	11,100	-	+1.39%
07/27	145	145	144	145	0%	12,700	-	+0.69%
07/24	144	145	143	145	+0.69%	6,200	-	+1.4%
07/23	141	144	141	144	+0.7%	16,400	-	+0.7%
07/22	142	143	142	143	+0.7%	6,700	-	0%
07/21	142	144	142	142	0%	5,800	-	-0.7%
07/17	145	146	142	142	-2.07%	21,600	-	-0.7%
07/16	145	146	144	145	-0.68%	7,200	-	+1.4%
07/15	146	146	144	146	0%	9,000	-	+2.1%
07/14	144	146	144	146	+1.39%	4,100	-	+2.1%
07/13	148	148	144	144	-1.37%	10,500	-	+1.41%
07/10	148	148	145	146	-1.35%	8,900	-	+2.82%
07/09	145	148	145	148	+2.07%	3,600	-	+4.23%
07/08	144	146	144	145	0%	4,700	-	+2.11%
07/07	146	146	144	145	0%	23,500	-	+2.11%
07/06	146	147	144	145	-0.68%	9,600	-	+1.4%
07/03	145	148	145	146	0%	4,900	-	+2.1%
07/02	143	149	143	146	+2.1%	37,600	-	+2.1%
07/01	141	145	141	143	+1.42%	30,600	-	0%
06/30	143	143	141	141	0%	4,900	-	-0.7%
06/29	142	142	140	141	-0.7%	12,800	-	-0.7%
06/26	140	142	139	142	+1.43%	13,400	-	0%
06/25	139	143	139	140	+0.72%	13,400	-	-1.41%
06/24	139	141	138	139	0%	15,400	-	-2.11%
06/23	141	142	139	139	-0.71%	14,000	-	-2.8%
06/22	140	142	140	140	0%	8,400	-	-2.1%
06/19	142	143	140	140	-2.78%	31,400	-	-2.1%
06/18	142	145	141	144	+1.41%	20,000	-	+0.7%
06/17	139	142	139	142	+1.43%	17,400	-	-0.7%
06/16	141	141	140	140	-1.41%	17,700	-	-2.78%
06/15	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ
06/15	146	153	141	142	+1.43%	47,800	-	-2.07%
06/12	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/12	16:30 連結子会社(特定子会社)の異動(株式譲渡)に関するお知らせ
06/12	141	141	139	140	0%	5,700	-	-3.45%
06/11	139	143	139	140	+0.72%	21,100	-	-4.11%
06/10	140	142	139	139	-0.71%	31,400	-	-5.44%
06/09	142	145	139	140	0%	32,100	-	-5.41%
06/08	143	156	138	140	-2.1%	226,200	-	-6.67%
06/05	144	147	143	143	-0.69%	32,000	-	-5.3%
06/04	148	148	142	144	-4.64%	159,900	-	-5.26%
06/03	154	160	147	151	-4.43%	234,700	-	-1.31%
06/02	150	195	147	158	+6.04%	1,856,300	-	+2.6%
06/01	145	149	144	149	+2.76%	18,500	-	-3.25%
05/29	142	145	140	145	+2.84%	31,400	-	-6.45%
05/28	139	144	139	141	+2.17%	27,500	-	-10.19%
05/27	140	140	137	138	-1.43%	15,700	-	-12.66%
05/26	140	141	139	140	0%	18,400	-	-11.95%
05/25	145	145	140	140	-2.78%	33,600	-	-13.04%
05/22	143	145	142	144	+0.7%	20,000	-	-11.11%
05/21	11:00 ガス式鋲打ち機を用いた小径鋲によるデッキプレート等の仮固定工法のBCJ評定取得に関するお知らせ
05/21	141	146	141	143	+1.42%	21,000	-	-12.8%
05/20	143	145	141	141	0%	26,800	-	-14.55%
05/19	144	145	141	141	-1.4%	26,000	-	-15.57%
05/18	144	147	141	143	-0.69%	39,000	-	-14.88%
05/15	148	149	136	144	-3.36%	201,900	-	-15.29%
05/14	157	157	149	149	-5.7%	73,000	-	-12.87%
05/08	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)

日本パワーファスニング（5950）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート