- 5965
- 2026/09/11
- 時価
- 168億円
- PER 予
- 3.69倍
- 2010年以降
- 2.08-1087.64倍
（2010-2025年） - PBR
- 0.54倍
- 2010年以降
- 0.18-1.12倍
（2010-2025年） - 配当 予
- 5.07%
- ROE 予
- 14.54%
- ROA 予
- 8.38%
- 資料
- Link
- CSV,JSON
フジマック（5965）のイベントチャート
2026/04/17～2026/09/11
イベント情報＆株価推移
| 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 | ||||||||
| 09/11 | 1,195 | 1,195 | 1,175 | 1,183 | -1.42% | 6,600 | 168億8377万 | -0.76% |
| 09/10 | 1,199 | 1,200 | 1,179 | 1,200 | +0.17% | 3,700 | 171億2640万 | +0.76% |
| 09/09 | 1,199 | 1,211 | 1,177 | 1,198 | -0.25% | 11,400 | 170億9785万 | +0.59% |
| 09/08 | 1,227 | 1,227 | 1,199 | 1,201 | 0% | 18,600 | 171億4067万 | +0.92% |
| 09/07 | 1,209 | 1,209 | 1,199 | 1,201 | -0.17% | 45,000 | 171億4067万 | +1.09% |
| 09/04 | 1,207 | 1,214 | 1,203 | 1,203 | -0.25% | 1,600 | 171億6921万 | +1.35% |
| 09/03 | 1,211 | 1,215 | 1,203 | 1,206 | +0.92% | 2,600 | 172億1203万 | +1.69% |
| 09/02 | 1,220 | 1,220 | 1,195 | 1,195 | -1.32% | 5,700 | 170億5504万 | +0.93% |
| 09/01 | 1,215 | 1,221 | 1,207 | 1,211 | -0.74% | 6,200 | 172億8339万 | +2.28% |
| 08/31 | 1,205 | 1,220 | 1,201 | 1,220 | +1.24% | 8,100 | 174億1184万 | +3.21% |
| 08/28 | 1,197 | 1,208 | 1,192 | 1,205 | +1.52% | 3,200 | 171億9776万 | +2.12% |
| 08/27 | 1,204 | 1,209 | 1,187 | 1,187 | -1.33% | 5,000 | 169億4086万 | +0.68% |
| 08/26 | 1,201 | 1,203 | 1,196 | 1,203 | +0.25% | 2,200 | 171億6921万 | +2.12% |
| 08/25 | 1,225 | 1,225 | 1,200 | 1,200 | -0.74% | 7,300 | 171億2640万 | +2.04% |
| 08/24 | 1,204 | 1,211 | 1,195 | 1,209 | +1.26% | 6,400 | 172億5484万 | +2.98% |
| 08/21 | 1,188 | 1,201 | 1,187 | 1,194 | -0.75% | 4,700 | 170億4076万 | +1.79% |
| 08/20 | 1,196 | 1,205 | 1,185 | 1,203 | +2.38% | 10,100 | 171億6921万 | +2.73% |
| 08/19 | 1,194 | 1,194 | 1,175 | 1,175 | -1.76% | 6,800 | 167億6960万 | +0.43% |
| 08/18 | 1,196 | 1,200 | 1,186 | 1,196 | +0.93% | 2,800 | 170億6931万 | +2.31% |
| 08/17 | 1,200 | 1,200 | 1,174 | 1,185 | -1.25% | 11,500 | 169億1232万 | +1.54% |
| 08/14 | 1,188 | 1,200 | 1,179 | 1,200 | +1.87% | 17,700 | 171億2640万 | +2.83% |
| 08/13 | 1,150 | 1,178 | 1,150 | 1,178 | +2.61% | 13,700 | 168億1241万 | +1.12% |
| 08/12 | 1,161 | 1,161 | 1,148 | 1,148 | -1.03% | 6,800 | 163億8425万 | -1.37% |
| 08/10 | 1,138 | 1,165 | 1,138 | 1,160 | +1.93% | 8,600 | 165億5552万 | -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 | 162億4153万 | -2.15% |
| 08/06 | 1,175 | 1,181 | 1,170 | 1,170 | -1.27% | 4,900 | 166億9824万 | +0.6% |
| 08/05 | 1,165 | 1,185 | 1,165 | 1,185 | +1.37% | 8,800 | 169億1232万 | +2.07% |
| 08/04 | 1,162 | 1,171 | 1,160 | 1,169 | +0.6% | 4,400 | 166億8396万 | +0.95% |
| 08/03 | 1,164 | 1,169 | 1,151 | 1,162 | -1.02% | 11,700 | 165億8406万 | +0.43% |
| 07/31 | 1,170 | 1,174 | 1,164 | 1,174 | +0.6% | 5,200 | 167億5532万 | +1.56% |
| 07/30 | 1,178 | 1,178 | 1,165 | 1,167 | -0.93% | 5,400 | 166億5542万 | +1.13% |
| 07/29 | 1,189 | 1,189 | 1,163 | 1,178 | +0.6% | 3,500 | 168億1241万 | +2.17% |
| 07/28 | 1,183 | 1,184 | 1,169 | 1,171 | -0.93% | 7,500 | 167億1251万 | +1.74% |
| 07/27 | 1,180 | 1,182 | 1,165 | 1,182 | +1.63% | 7,200 | 168億6950万 | +2.69% |
| 07/24 | 1,172 | 1,180 | 1,146 | 1,163 | -1.27% | 14,700 | 165億9833万 | +1.13% |
| 07/23 | 1,172 | 1,185 | 1,172 | 1,178 | +0.86% | 9,900 | 168億1241万 | +2.43% |
| 07/22 | 1,159 | 1,172 | 1,158 | 1,168 | +1.13% | 4,400 | 166億6969万 | +1.57% |
| 07/21 | 1,143 | 1,169 | 1,143 | 1,155 | +0.96% | 13,800 | 164億8416万 | +0.52% |
| 07/17 | 1,172 | 1,172 | 1,135 | 1,144 | -2.39% | 21,900 | 163億2716万 | -0.44% |
| 07/16 | 1,163 | 1,180 | 1,156 | 1,172 | +0.77% | 8,500 | 167億2678万 | +2.09% |
| 07/15 | 1,174 | 1,174 | 1,150 | 1,163 | +0.17% | 6,400 | 165億9833万 | +1.48% |
| 07/14 | 1,169 | 1,175 | 1,161 | 1,161 | -0.6% | 7,200 | 165億6979万 | +1.4% |
| 07/13 | 1,165 | 1,170 | 1,151 | 1,168 | +1.74% | 11,100 | 166億6969万 | +2.1% |
| 07/10 | 1,164 | 1,164 | 1,148 | 1,148 | -1.37% | 8,300 | 163億8425万 | +0.44% |
| 07/09 | 1,163 | 1,165 | 1,150 | 1,164 | +0.09% | 13,300 | 166億1260万 | +1.84% |
| 07/08 | 1,153 | 1,163 | 1,151 | 1,163 | +0.78% | 3,100 | 165億9833万 | +1.93% |
| 07/07 | 1,143 | 1,168 | 1,141 | 1,154 | +1.14% | 19,400 | 164億6988万 | +1.23% |
| 07/06 | 1,138 | 1,146 | 1,131 | 1,141 | +0.8% | 19,500 | 162億8435万 | +0.18% |
| 07/03 | 1,134 | 1,141 | 1,125 | 1,132 | -0.09% | 11,500 | 161億5590万 | -0.61% |
| 07/02 | 1,126 | 1,138 | 1,126 | 1,133 | +0.44% | 7,500 | 161億7017万 | -0.7% |
| 07/01 | 1,124 | 1,128 | 1,118 | 1,128 | +0.36% | 7,200 | 160億9881万 | -1.23% |
| 06/30 | 1,132 | 1,132 | 1,116 | 1,124 | +0.18% | 4,700 | 160億4172万 | -1.75% |
| 06/29 | 1,140 | 1,140 | 1,112 | 1,122 | -2.18% | 20,100 | 160億1318万 | -2.09% |
| 06/26 | 1,136 | 1,149 | 1,136 | 1,147 | +0.97% | 3,600 | 163億6998万 | 0% |
| 06/25 | 1,135 | 1,151 | 1,134 | 1,136 | -0.35% | 9,700 | 162億1299万 | -1.05% |
| 06/24 | 1,128 | 1,143 | 1,128 | 1,140 | +1.15% | 6,500 | 162億7008万 | -0.87% |
| 06/23 | 1,150 | 1,150 | 1,127 | 1,127 | -2.34% | 16,300 | 160億8454万 | -2% |
| 06/22 | 1,157 | 1,167 | 1,150 | 1,154 | -0.6% | 12,300 | 164億6988万 | +0.26% |
| 06/19 | 1,159 | 1,170 | 1,159 | 1,161 | -1.11% | 5,900 | 165億6979万 | +0.78% |
| 06/18 | 1,170 | 1,175 | 1,155 | 1,174 | +0.6% | 8,200 | 167億5532万 | +1.91% |
| 06/17 | 1,141 | 1,176 | 1,141 | 1,167 | +1.92% | 10,400 | 166億5542万 | +0.95% |
| 06/16 | 1,145 | 1,160 | 1,145 | 1,145 | 0% | 2,000 | 163億4144万 | -1.21% |
| 06/15 | 1,138 | 1,159 | 1,125 | 1,145 | +1.96% | 12,400 | 163億4144万 | -1.55% |
| 06/12 | 1,129 | 1,140 | 1,120 | 1,123 | 0% | 8,700 | 160億2745万 | -3.77% |
| 06/11 | 1,141 | 1,141 | 1,118 | 1,123 | -1.49% | 21,700 | 160億2745万 | -4.18% |
| 06/10 | 1,141 | 1,152 | 1,139 | 1,140 | 0% | 7,900 | 162億7008万 | -3.06% |
| 06/09 | 1,134 | 1,151 | 1,133 | 1,140 | +0.53% | 5,200 | 162億7008万 | -3.31% |
| 06/08 | 1,132 | 1,150 | 1,132 | 1,134 | -1.22% | 8,300 | 161億8444万 | -4.14% |
| 06/05 | 1,130 | 1,160 | 1,130 | 1,148 | +1.32% | 12,500 | 163億8425万 | -3.37% |
| 06/04 | 1,126 | 1,140 | 1,126 | 1,133 | 0% | 4,100 | 161億7017万 | -4.95% |
| 06/03 | 1,126 | 1,146 | 1,126 | 1,133 | +0.62% | 5,700 | 161億7017万 | -5.43% |
| 06/02 | 1,146 | 1,149 | 1,126 | 1,126 | -1.75% | 13,000 | 160億7027万 | -6.4% |
| 06/01 | 1,174 | 1,174 | 1,142 | 1,146 | -2.88% | 18,100 | 163億5571万 | -5.29% |
| 05/29 | 1,162 | 1,183 | 1,162 | 1,180 | +1.55% | 9,500 | 168億4096万 | -2.96% |
| 05/28 | 1,166 | 1,181 | 1,161 | 1,162 | 0% | 6,400 | 165億8406万 | -4.83% |
| 05/27 | 1,170 | 1,185 | 1,161 | 1,162 | -0.68% | 3,200 | 165億8406万 | -5.3% |
| 05/26 | 1,165 | 1,181 | 1,160 | 1,170 | +0.6% | 6,600 | 166億9824万 | -5.03% |
| 05/25 | 1,174 | 1,180 | 1,156 | 1,163 | -0.94% | 13,300 | 165億9833万 | -5.98% |
| 05/22 | 1,172 | 1,174 | 1,166 | 1,174 | +0.17% | 6,700 | 167億5532万 | -5.55% |
| 05/21 | 1,157 | 1,176 | 1,145 | 1,172 | +2.45% | 10,000 | 167億2678万 | -6.16% |
| 05/20 | 1,179 | 1,179 | 1,144 | 1,144 | -1.46% | 7,900 | 163億2716万 | -8.7% |
| 05/19 | 1,152 | 1,165 | 1,150 | 1,161 | -0.17% | 11,000 | 165億6979万 | -7.86% |
| 05/18 | 1,188 | 1,190 | 1,152 | 1,163 | -0.85% | 21,300 | 165億9833万 | -8.14% |
| 05/15 | 1,224 | 1,227 | 1,171 | 1,173 | -8.14% | 63,700 | 167億4105万 | -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 | 182億2534万 | +0.16% |
| 05/13 | 1,260 | 1,260 | 1,230 | 1,240 | +0.65% | 7,100 | 176億9728万 | -2.82% |
| 05/12 | 1,262 | 1,270 | 1,232 | 1,232 | -1.6% | 6,400 | 175億8310万 | -3.52% |
| 05/11 | 1,250 | 1,253 | 1,240 | 1,252 | +0.24% | 6,500 | 178億6854万 | -2.19% |
| 05/08 | 1,232 | 1,249 | 1,228 | 1,249 | +1.38% | 5,900 | 178億2572万 | -2.42% |
| 05/07 | 1,221 | 1,233 | 1,215 | 1,232 | +0.9% | 8,400 | 175億8310万 | -3.83% |
| 05/01 | 1,226 | 1,238 | 1,221 | 1,221 | -0.73% | 7,600 | 174億2611万 | -4.83% |
| 04/30 | 1,248 | 1,248 | 1,222 | 1,230 | -1.6% | 12,000 | 175億5456万 | -4.28% |
| 04/28 | 1,263 | 1,263 | 1,250 | 1,250 | -1.03% | 5,600 | 178億4000万 | -2.95% |
| 04/27 | 1,273 | 1,276 | 1,254 | 1,263 | -0.79% | 9,300 | 180億2553万 | -1.94% |
| 04/24 | 1,263 | 1,273 | 1,260 | 1,273 | +0.39% | 11,400 | 181億6825万 | -1.01% |
| 04/23 | 1,285 | 1,289 | 1,261 | 1,268 | -1.55% | 20,200 | 180億9689万 | -1.25% |
| 04/22 | 1,298 | 1,306 | 1,288 | 1,288 | -0.77% | 18,900 | 183億8233万 | +0.39% |
| 04/21 | 1,314 | 1,315 | 1,298 | 1,298 | -1.22% | 5,900 | 185億2505万 | +1.33% |
| 04/20 | 1,305 | 1,314 | 1,296 | 1,314 | +1.08% | 15,200 | 187億5340万 | +2.82% |
| 04/17 | 1,299 | 1,306 | 1,297 | 1,300 | +0.15% | 5,400 | 185億5360万 | +2.36% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
