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
11/13	（IR情報）14:00 投資有価証券売却に伴う特別利益の計上に関するお知らせ
11/13	（IR情報）14:00 2026年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	1,140	1,143	1,112	1,130	+1.07%	12,300	-	-1.48%
11/12	1,139	1,139	1,116	1,118	-0.53%	8,500	-	-2.78%
11/11	1,110	1,140	1,109	1,124	+1.54%	9,000	-	-2.52%
11/10	1,109	1,110	1,090	1,107	+0.64%	14,300	-	-4.24%
11/09	1,114	1,114	1,090	1,100	+0.27%	19,700	-	-5.09%
11/06	1,110	1,110	1,082	1,097	-1.97%	25,100	-	-5.67%
11/05	1,115	1,125	1,115	1,119	+0.36%	12,000	-	-4.11%
11/04	1,127	1,127	1,112	1,115	0%	11,400	-	-4.7%
11/02	1,130	1,130	1,115	1,115	-1.59%	10,400	-	-5.03%
10/30	1,130	1,140	1,126	1,133	+0.27%	5,600	-	-3.74%
10/29	1,148	1,148	1,130	1,130	-0.7%	5,400	-	-4.24%
10/28	1,151	1,152	1,138	1,138	-0.87%	4,500	-	-3.89%
10/27	1,136	1,167	1,136	1,148	-0.26%	9,700	-	-3.2%
10/26	1,140	1,154	1,140	1,151	+0.35%	9,100	-	-3.11%
10/23	1,156	1,177	1,146	1,147	-0.78%	10,500	-	-3.61%
10/22	1,162	1,170	1,156	1,156	-0.52%	7,900	-	-3.02%
10/21	1,165	1,173	1,162	1,162	-0.26%	5,700	-	-2.6%
10/20	1,177	1,179	1,165	1,165	-1.02%	9,600	-	-2.43%
10/19	1,183	1,183	1,177	1,177	-0.59%	4,800	-	-1.59%
10/16	1,194	1,194	1,178	1,184	-0.84%	6,700	-	-1.09%
10/15	1,195	1,195	1,178	1,194	-0.08%	14,500	-	-0.25%
10/14	1,197	1,197	1,190	1,195	-0.08%	2,900	-	-0.25%
10/13	1,195	1,196	1,190	1,196	+0.17%	4,800	-	-0.17%
10/09	1,191	1,196	1,191	1,194	+0.25%	1,000	-	-0.33%
10/08	1,195	1,197	1,186	1,191	+0.08%	9,000	-	-0.67%
10/07	1,191	1,198	1,190	1,190	-0.17%	5,100	-	-0.83%
10/06	1,193	1,196	1,191	1,192	-0.08%	3,400	-	-0.75%
10/05	1,199	1,200	1,193	1,193	-0.5%	4,300	-	-0.58%
10/02	1,200	1,200	1,193	1,199	+0.33%	1,300	-	-0.17%
10/01	1,200	1,200	1,195	1,195	-0.25%	5,200	-	-0.5%
09/30	1,198	1,204	1,197	1,198	+0.17%	1,100	-	-0.25%
09/29	1,202	1,213	1,196	1,196	-0.33%	4,000	-	-0.42%
09/28	1,208	1,212	1,200	1,200	-0.5%	4,800	-	-0.08%
09/25	1,198	1,211	1,198	1,206	-0.41%	10,900	-	+0.5%
09/24	1,218	1,224	1,193	1,211	+0.08%	11,300	-	+0.92%
09/18	1,214	1,216	1,208	1,210	+0.17%	14,100	-	+0.92%
09/17	1,195	1,210	1,194	1,208	+0.75%	14,900	-	+0.75%
09/16	1,191	1,214	1,188	1,199	+0.76%	16,100	-	+0.17%
09/15	1,201	1,218	1,190	1,190	-0.25%	15,500	-	-0.42%
09/14	1,184	1,197	1,184	1,193	+0.85%	4,200	-	-0.08%
09/11	1,195	1,195	1,175	1,183	-1.42%	6,600	-	-0.76%
09/10	1,199	1,200	1,179	1,200	+0.17%	3,700	-	+0.76%
09/09	1,199	1,211	1,177	1,198	-0.25%	11,400	-	+0.59%
09/08	1,227	1,227	1,199	1,201	0%	18,600	-	+0.92%
09/07	1,209	1,209	1,199	1,201	-0.17%	45,000	-	+1.09%
09/04	1,207	1,214	1,203	1,203	-0.25%	1,600	-	+1.35%
09/03	1,211	1,215	1,203	1,206	+0.92%	2,600	-	+1.69%
09/02	1,220	1,220	1,195	1,195	-1.32%	5,700	-	+0.93%
09/01	1,215	1,221	1,207	1,211	-0.74%	6,200	-	+2.28%
08/31	1,205	1,220	1,201	1,220	+1.24%	8,100	-	+3.21%
08/28	1,197	1,208	1,192	1,205	+1.52%	3,200	-	+2.12%
08/27	1,204	1,209	1,187	1,187	-1.33%	5,000	-	+0.68%
08/26	1,201	1,203	1,196	1,203	+0.25%	2,200	-	+2.12%
08/25	1,225	1,225	1,200	1,200	-0.74%	7,300	-	+2.04%
08/24	1,204	1,211	1,195	1,209	+1.26%	6,400	-	+2.98%
08/21	1,188	1,201	1,187	1,194	-0.75%	4,700	-	+1.79%
08/20	1,196	1,205	1,185	1,203	+2.38%	10,100	-	+2.73%
08/19	1,194	1,194	1,175	1,175	-1.76%	6,800	-	+0.43%
08/18	1,196	1,200	1,186	1,196	+0.93%	2,800	-	+2.31%
08/17	1,200	1,200	1,174	1,185	-1.25%	11,500	-	+1.54%
08/14	1,188	1,200	1,179	1,200	+1.87%	17,700	-	+2.83%
08/13	1,150	1,178	1,150	1,178	+2.61%	13,700	-	+1.12%
08/12	1,161	1,161	1,148	1,148	-1.03%	6,800	-	-1.37%
08/10	1,138	1,165	1,138	1,160	+1.93%	8,600	-	-0.34%
08/07	（IR情報）14:00 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	1,187	1,189	1,125	1,138	-2.74%	23,000	-	-2.15%
08/06	1,175	1,181	1,170	1,170	-1.27%	4,900	-	+0.6%
08/05	1,165	1,185	1,165	1,185	+1.37%	8,800	-	+2.07%
08/04	1,162	1,171	1,160	1,169	+0.6%	4,400	-	+0.95%
08/03	1,164	1,169	1,151	1,162	-1.02%	11,700	-	+0.43%
07/31	1,170	1,174	1,164	1,174	+0.6%	5,200	-	+1.56%
07/30	1,178	1,178	1,165	1,167	-0.93%	5,400	-	+1.13%
07/29	1,189	1,189	1,163	1,178	+0.6%	3,500	-	+2.17%
07/28	1,183	1,184	1,169	1,171	-0.93%	7,500	-	+1.74%
07/27	1,180	1,182	1,165	1,182	+1.63%	7,200	-	+2.69%
07/24	1,172	1,180	1,146	1,163	-1.27%	14,700	-	+1.13%
07/23	1,172	1,185	1,172	1,178	+0.86%	9,900	-	+2.43%
07/22	1,159	1,172	1,158	1,168	+1.13%	4,400	-	+1.57%
07/21	1,143	1,169	1,143	1,155	+0.96%	13,800	-	+0.52%
07/17	1,172	1,172	1,135	1,144	-2.39%	21,900	-	-0.44%
07/16	1,163	1,180	1,156	1,172	+0.77%	8,500	-	+2.09%
07/15	1,174	1,174	1,150	1,163	+0.17%	6,400	-	+1.48%
07/14	1,169	1,175	1,161	1,161	-0.6%	7,200	-	+1.4%
07/13	1,165	1,170	1,151	1,168	+1.74%	11,100	-	+2.1%
07/10	1,164	1,164	1,148	1,148	-1.37%	8,300	-	+0.44%
07/09	1,163	1,165	1,150	1,164	+0.09%	13,300	-	+1.84%
07/08	1,153	1,163	1,151	1,163	+0.78%	3,100	-	+1.93%
07/07	1,143	1,168	1,141	1,154	+1.14%	19,400	-	+1.23%
07/06	1,138	1,146	1,131	1,141	+0.8%	19,500	-	+0.18%
07/03	1,134	1,141	1,125	1,132	-0.09%	11,500	-	-0.61%
07/02	1,126	1,138	1,126	1,133	+0.44%	7,500	-	-0.7%
07/01	1,124	1,128	1,118	1,128	+0.36%	7,200	-	-1.23%
06/30	1,132	1,132	1,116	1,124	+0.18%	4,700	-	-1.75%
06/29	1,140	1,140	1,112	1,122	-2.18%	20,100	-	-2.09%
06/26	1,136	1,149	1,136	1,147	+0.97%	3,600	-	0%
06/25	1,135	1,151	1,134	1,136	-0.35%	9,700	-	-1.05%
06/24	1,128	1,143	1,128	1,140	+1.15%	6,500	-	-0.87%
06/23	1,150	1,150	1,127	1,127	-2.34%	16,300	-	-2%
06/22	1,157	1,167	1,150	1,154	-0.6%	12,300	-	+0.26%
06/19	1,159	1,170	1,159	1,161	-1.11%	5,900	-	+0.78%
06/18	1,170	1,175	1,155	1,174	+0.6%	8,200	-	+1.91%

フジマック（5965）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート