日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	993	998	992	993	0%	6,200	141億7209万	+1.22%
06/10	1,001	1,001	991	993	-0.7%	14,600	141億7209万	+1.12%
06/09	1,002	1,002	997	1,000	+0.4%	3,700	142億7200万	+1.83%
06/06	998	999	991	996	-0.2%	6,400	142億1491万	+1.32%
06/05	999	1,004	994	998	-0.2%	9,100	142億4345万	+1.42%
06/04	1,002	1,010	1,000	1,000	-0.3%	6,400	142億7200万	+1.42%
06/03	1,008	1,010	1,003	1,003	+0.2%	5,800	143億1481万	+1.62%
06/02	1,008	1,011	1,001	1,001	-0.69%	6,600	142億8627万	+1.42%
05/30	996	1,008	994	1,008	+1.51%	14,700	143億8617万	+2.02%
05/29	988	993	984	993	+1.22%	13,400	141億7209万	+0.4%
05/28	979	988	979	981	+0.41%	16,800	140億83万	-0.91%
05/27	966	977	961	977	+1.77%	11,000	139億4374万	-1.31%
05/26	966	966	960	960	+0.42%	5,800	137億112万	-3.13%
05/23	954	962	951	956	+0.63%	8,400	136億4403万	-3.63%
05/22	949	960	948	950	-0.21%	6,700	135億5840万	-4.33%
05/21	947	962	947	952	+0.42%	12,400	135億8694万	-4.23%
05/20	941	951	941	948	+0.74%	17,700	135億2985万	-4.72%
05/19	945	951	941	941	-0.42%	19,100	134億2995万	-5.52%
05/16	953	957	945	945	-0.84%	19,300	134億8704万	-5.03%
05/15	964	968	953	953	-1.14%	23,700	136億121万	-4.12%
05/14	961	982	958	964	+0.1%	32,600	137億5820万	-2.82%
05/13	14:00 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,033	1,070	946	963	-5.12%	117,200	137億4393万	-2.92%
05/12	1,008	1,030	1,008	1,015	+0.59%	20,600	144億8608万	+2.11%
05/09	1,015	1,028	1,007	1,009	-0.59%	8,800	144億44万	+1.31%
05/08	1,018	1,030	1,014	1,015	-0.29%	5,500	144億8608万	+1.7%
05/07	1,001	1,020	1,001	1,018	+1.19%	13,800	145億2889万	+1.8%
05/02	1,015	1,023	1,000	1,006	-1.76%	19,700	143億5763万	+0.2%
05/01	1,026	1,031	1,011	1,024	-0.58%	5,300	146億1452万	+1.69%
04/30	1,047	1,047	1,026	1,030	-1.72%	7,400	147億16万	+1.88%
04/28	1,021	1,048	1,021	1,048	+2.24%	8,000	149億5705万	+3.46%
04/25	1,005	1,033	1,005	1,025	+1.99%	5,900	146億2880万	+0.99%
04/24	1,015	1,023	1,005	1,005	-1.37%	3,400	143億4336万	-1.28%
04/23	1,039	1,040	1,019	1,019	-0.68%	11,700	145億4316万	0%
04/22	1,012	1,033	1,012	1,026	+1.38%	11,100	146億4307万	+0.49%
04/21	1,001	1,025	1,001	1,012	+1.5%	7,700	144億4326万	-0.98%
04/18	1,001	1,010	995	997	+1.01%	12,000	142億2918万	-2.64%
04/17	980	998	975	987	+0.71%	10,700	140億8646万	-3.71%
04/16	991	991	980	980	-1.11%	9,100	139億8656万	-4.58%
04/15	1,033	1,033	986	991	+0.81%	33,200	141億4355万	-3.79%
04/14	998	1,000	983	983	+1.24%	29,400	140億2937万	-4.75%
04/11	943	977	943	971	-0.21%	15,100	138億5811万	-6.27%
04/10	980	980	953	973	+5.76%	26,200	138億8665万	-6.44%
04/09	901	938	895	920	-0.76%	21,200	131億3024万	-11.79%
04/08	950	955	924	927	+3.69%	32,000	132億3014万	-11.55%
04/07	882	920	865	894	-6.88%	68,300	127億5916万	-15.18%
04/04	979	990	906	960	-5.42%	108,400	137億112万	-9.43%
04/03	1,031	1,039	985	1,015	-4.34%	66,700	144億8608万	-4.69%
04/02	1,066	1,073	1,056	1,061	+0.09%	6,500	151億4259万	-0.56%
04/01	1,093	1,093	1,060	1,060	-1.21%	7,900	151億2832万	-0.75%
03/31	1,083	1,092	1,065	1,073	-2.63%	14,600	153億1385万	+0.28%
03/28	15:00 役員人事に関するお知らせ
03/28	1,114	1,114	1,092	1,102	+0.46%	11,700	157億2774万	+2.8%
03/27	1,107	1,115	1,094	1,097	-0.9%	15,900	156億5638万	+2.24%
03/26	1,102	1,124	1,090	1,107	+0.36%	16,500	157億9910万	+3.17%
03/25	1,098	1,120	1,084	1,103	+1.57%	17,400	157億4201万	+2.8%
03/24	1,087	1,095	1,069	1,086	-0.55%	23,400	154億9939万	+1.31%
03/21	1,065	1,095	1,064	1,092	+4%	20,900	155億8502万	+1.96%
03/19	1,053	1,064	1,048	1,050	-1.04%	19,400	149億8560万	-2.05%
03/18	1,060	1,061	1,050	1,061	+0.28%	9,600	151億4259万	-1.3%
03/17	1,047	1,060	1,047	1,058	+1.44%	13,100	150億9977万	-1.4%
03/14	1,033	1,054	1,033	1,043	+0.97%	15,000	148億8569万	-2.61%
03/13	1,051	1,059	1,031	1,033	-0.96%	9,000	147億4297万	-3.55%
03/12	1,037	1,050	1,037	1,043	+0.58%	4,700	148億8569万	-2.52%
03/11	1,040	1,042	1,020	1,037	-1.33%	25,100	148億6万	-2.9%
03/10	1,080	1,080	1,051	1,051	-2.32%	12,000	149億9987万	-1.41%
03/07	1,074	1,076	1,045	1,076	-0.19%	13,100	153億5667万	+1.13%
03/06	1,056	1,078	1,041	1,078	+2.96%	20,700	153億8521万	+1.6%
03/05	1,039	1,057	1,030	1,047	-0.57%	10,200	149億4278万	-1.13%
03/04	1,058	1,065	1,037	1,053	-0.94%	22,600	150億2841万	-0.47%
03/03	1,065	1,085	1,063	1,063	+0.76%	16,300	151億7113万	+0.66%
02/28	1,062	1,078	1,052	1,055	-1.68%	18,800	150億5696万	+0.09%
02/27	1,077	1,095	1,073	1,073	0%	11,100	153億1385万	+2%
02/26	1,082	1,082	1,055	1,073	-1.29%	21,200	153億1385万	+2.29%
02/25	1,080	1,114	1,080	1,087	-1%	20,300	155億1366万	+3.82%
02/21	1,132	1,132	1,083	1,098	-3.77%	34,300	156億7065万	+5.17%
02/20	1,119	1,145	1,101	1,141	+2.06%	39,500	162億8435万	+9.82%
02/19	1,098	1,124	1,094	1,118	+1.73%	21,500	159億5609万	+8.23%
02/18	1,110	1,110	1,091	1,099	-0.81%	13,500	156億8492万	+7.32%
02/17	1,090	1,132	1,081	1,108	+4.04%	57,000	158億1337万	+8.95%
02/14	14:00 2024年12月期決算短信〔日本基準〕(連結)
02/14	1,105	1,111	1,036	1,065	-1.84%	98,900	151億9968万	+5.55%
02/13	1,112	1,115	1,066	1,085	-2.34%	35,800	154億8512万	+8.18%
02/12	1,115	1,139	1,102	1,111	+0.18%	56,300	158億5619万	+11.43%
02/10	1,049	1,109	1,040	1,109	+8.83%	50,000	158億2764万	+12.13%
02/07	1,018	1,026	1,009	1,019	+0.2%	9,500	145億4316万	+3.77%
02/06	1,028	1,028	1,009	1,017	-0.78%	16,100	145億1462万	+3.88%
02/05	1,012	1,030	1,010	1,025	+1.28%	13,400	146億2880万	+5.02%
02/04	1,005	1,027	1,000	1,012	+1.3%	23,200	144億4326万	+4.12%
02/03	991	999	980	999	+0.81%	14,000	142億5772万	+2.99%
01/31	1,000	1,002	990	991	-0.7%	13,900	141億4355万	+2.38%
01/30	1,005	1,011	988	998	-0.7%	21,700	142億4345万	+3.21%
01/29	1,016	1,018	1,004	1,005	-1.08%	18,700	143億4336万	+4.04%
01/28	1,014	1,022	1,001	1,016	-0.29%	10,700	145億35万	+5.39%
01/27	1,004	1,020	1,000	1,019	+1.19%	14,800	145億4316万	+5.93%
01/24	1,008	1,019	1,000	1,007	-0.2%	17,200	143億7190万	+4.9%
01/23	1,023	1,023	1,009	1,009	-1.56%	8,300	144億44万	+5.32%
01/22	1,005	1,025	995	1,025	+2.6%	24,300	146億2880万	+7.22%
01/21	1,003	1,007	993	999	-0.7%	18,100	142億5772万	+4.83%
01/20	1,043	1,045	1,005	1,006	-0.69%	45,000	143億5763万	+5.78%
01/17	985	1,020	978	1,013	+2.74%	52,100	144億5753万	+6.86%
01/16	1,000	1,000	955	986	-0.9%	132,300	140億7219万	+4.34%
01/15	13:00 通期業績予想及び期末配当予想の修正に関するお知らせ
01/15	903	1,015	892	995	+12.05%	270,300	142億64万	+5.51%

5965 フジマック

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート