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	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%
06/17	1,141	1,176	1,141	1,167	+1.92%	10,400	-	+0.95%
06/16	1,145	1,160	1,145	1,145	0%	2,000	-	-1.21%
06/15	1,138	1,159	1,125	1,145	+1.96%	12,400	-	-1.55%
06/12	1,129	1,140	1,120	1,123	0%	8,700	-	-3.77%
06/11	1,141	1,141	1,118	1,123	-1.49%	21,700	-	-4.18%
06/10	1,141	1,152	1,139	1,140	0%	7,900	-	-3.06%
06/09	1,134	1,151	1,133	1,140	+0.53%	5,200	-	-3.31%
06/08	1,132	1,150	1,132	1,134	-1.22%	8,300	-	-4.14%
06/05	1,130	1,160	1,130	1,148	+1.32%	12,500	-	-3.37%
06/04	1,126	1,140	1,126	1,133	0%	4,100	-	-4.95%
06/03	1,126	1,146	1,126	1,133	+0.62%	5,700	-	-5.43%
06/02	1,146	1,149	1,126	1,126	-1.75%	13,000	-	-6.4%
06/01	1,174	1,174	1,142	1,146	-2.88%	18,100	-	-5.29%
05/29	1,162	1,183	1,162	1,180	+1.55%	9,500	-	-2.96%
05/28	1,166	1,181	1,161	1,162	0%	6,400	-	-4.83%
05/27	1,170	1,185	1,161	1,162	-0.68%	3,200	-	-5.3%
05/26	1,165	1,181	1,160	1,170	+0.6%	6,600	-	-5.03%
05/25	1,174	1,180	1,156	1,163	-0.94%	13,300	-	-5.98%
05/22	1,172	1,174	1,166	1,174	+0.17%	6,700	-	-5.55%
05/21	1,157	1,176	1,145	1,172	+2.45%	10,000	-	-6.16%
05/20	1,179	1,179	1,144	1,144	-1.46%	7,900	-	-8.7%
05/19	1,152	1,165	1,150	1,161	-0.17%	11,000	-	-7.86%
05/18	1,188	1,190	1,152	1,163	-0.85%	21,300	-	-8.14%
05/15	1,224	1,227	1,171	1,173	-8.14%	63,700	-	-7.64%
05/14	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,261	1,277	1,240	1,277	+2.98%	23,900	-	+0.16%
05/13	1,260	1,260	1,230	1,240	+0.65%	7,100	-	-2.82%
05/12	1,262	1,270	1,232	1,232	-1.6%	6,400	-	-3.52%
05/11	1,250	1,253	1,240	1,252	+0.24%	6,500	-	-2.19%

フジマック（5965）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