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
10/06	976	981	975	981	+0.1%	1,700	-	-2.78%
10/05	976	985	976	980	+0.41%	1,600	-	-2.97%
10/02	984	984	976	976	-0.81%	1,600	-	-3.46%
10/01	980	984	974	984	-1.11%	7,100	-	-2.77%
09/30	987	999	987	995	+0.81%	500	-	-1.78%
09/29	995	995	987	987	-0.8%	800	-	-2.66%
09/28	995	997	995	995	0%	300	-	-1.87%
09/25	1,008	1,008	995	995	-1.39%	7,400	-	-1.97%
09/24	1,000	1,009	1,000	1,009	+0.9%	1,800	-	-0.59%
09/18	1,005	1,013	1,000	1,000	0%	1,700	-	-1.57%
09/17	1,000	1,015	1,000	1,000	0%	4,500	-	-1.67%
09/16	1,010	1,010	991	1,000	-1.09%	2,200	-	-1.67%
09/15	1,010	1,015	1,010	1,011	-0.79%	500	-	-0.49%
09/14	1,006	1,019	1,006	1,019	+1.39%	3,800	-	+0.39%
09/11	1,007	1,017	1,003	1,005	-1.76%	5,100	-	-0.79%
09/10	1,016	1,023	1,007	1,023	-0.78%	5,600	-	+1.19%
09/09	1,039	1,039	1,015	1,031	-1.72%	6,100	-	+2.18%
09/08	1,055	1,060	1,023	1,049	-0.57%	4,800	-	+4.27%
09/07	1,024	1,060	1,020	1,055	+2.23%	11,400	-	+5.39%
09/04	1,005	1,032	1,000	1,032	+1.88%	7,400	-	+3.51%
09/03	996	1,020	990	1,013	+1.1%	11,600	-	+1.71%
09/02	1,012	1,022	1,002	1,002	-2.91%	5,900	-	+0.7%
09/01	1,023	1,032	1,016	1,032	+0.68%	8,900	-	+3.72%
08/31	1,018	1,025	1,013	1,025	+0.69%	8,500	-	+3.12%
08/28	1,014	1,018	1,005	1,018	+0.2%	5,900	-	+2.52%
08/27	1,014	1,016	995	1,016	+0.59%	4,200	-	+2.32%
08/26	996	1,010	996	1,010	+0.5%	5,300	-	+1.61%
08/25	1,021	1,021	995	1,005	-0.5%	6,300	-	+1.21%
08/24	1,012	1,013	996	1,010	+1.3%	5,200	-	+1.71%
08/21	1,009	1,018	997	997	-1.29%	12,600	-	+0.4%
08/20	1,005	1,016	983	1,010	+0.5%	5,700	-	+1.51%
08/19	995	1,005	976	1,005	+0.5%	10,900	-	+1.01%
08/18	1,026	1,031	1,000	1,000	-3.19%	13,900	-	+0.6%
08/17	1,025	1,035	1,023	1,033	+0.98%	6,200	-	+3.92%
08/14	992	1,023	983	1,023	+3.13%	15,400	-	+3.13%
08/13	975	992	975	992	+1.33%	21,200	-	+0.2%
08/12	970	979	969	979	0%	1,700	-	-1.31%
08/10	972	979	960	979	+1.03%	5,900	-	-1.41%
08/07	958	972	958	969	-0.31%	2,500	-	-2.52%
08/06	969	972	959	972	+0.31%	600	-	-2.31%
08/05	955	972	955	969	+1.79%	12,300	-	-2.71%
08/04	928	952	927	952	+2.7%	13,200	-	-4.32%
08/03	950	950	923	927	-2.42%	18,300	-	-6.83%
07/31	920	954	917	950	-5.94%	81,200	-	-4.62%
07/30	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	16:00 特別損失(事業構造改善費用)の計上に関するお知らせ
07/30	16:00 2027年3月期第1四半期決算補足説明資料
07/30	998	1,010	985	1,010	+2.23%	22,900	-	+1.41%
07/29	999	999	985	988	-0.9%	6,400	-	-0.7%
07/28	1,010	1,010	996	997	-2.06%	5,200	-	+0.3%
07/27	998	1,018	998	1,018	+2.62%	7,500	-	+2.62%
07/24	1,031	1,031	990	992	-4.06%	15,500	-	+0.1%
07/23	1,020	1,034	1,020	1,034	+1.47%	7,100	-	+4.23%
07/22	1,004	1,022	995	1,019	+2%	10,500	-	+2.93%
07/21	984	1,008	984	999	-0.79%	11,400	-	+1.22%
07/17	1,015	1,016	991	1,007	-0.79%	21,200	-	+2.13%
07/16	1,022	1,024	1,009	1,015	-0.98%	3,400	-	+3.26%
07/15	1,016	1,025	1,014	1,025	+1.49%	3,900	-	+4.59%
07/14	986	1,010	975	1,010	+2.12%	8,800	-	+3.38%
07/13	1,000	1,004	988	989	-0.3%	4,300	-	+1.23%
07/10	983	1,027	981	992	+0.92%	24,100	-	+1.54%
07/09	985	991	982	983	-0.2%	3,300	-	+0.51%
07/08	1,023	1,023	985	985	-4.28%	12,100	-	+0.61%
07/07	1,016	1,033	1,012	1,029	+2.39%	14,100	-	+5%
07/06	1,000	1,015	1,000	1,005	0%	5,100	-	+2.55%
07/03	1,007	1,007	990	1,005	-0.3%	18,900	-	+2.55%
07/02	970	1,015	970	1,008	+2.34%	19,600	-	+2.75%
07/01	965	985	965	985	+2.6%	10,100	-	+0.41%
06/30	16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
06/30	953	960	948	960	+0.73%	4,800	-	-2.24%
06/29	937	959	937	953	+1.82%	4,100	-	-3.05%
06/26	981	982	906	936	-3.11%	112,100	-	-5.07%
06/25	969	976	957	966	+0.21%	6,800	-	-2.33%
06/24	16:00 支配株主等に関する事項について
06/24	976	976	957	964	+0.1%	4,200	-	-2.92%
06/23	970	971	961	963	-0.72%	9,200	-	-3.41%
06/22	991	994	962	970	-2.02%	10,600	-	-2.9%
06/19	1,000	1,013	982	990	-0.9%	23,000	-	-1.2%
06/18	982	1,000	964	999	+1.73%	23,700	-	-0.5%
06/17	955	1,001	955	982	+3.37%	15,500	-	-3.35%
06/16	974	974	946	950	-1.86%	18,700	-	-7.5%
06/15	939	973	939	968	+3.09%	23,200	-	-6.74%
06/12	954	965	935	939	-0.84%	28,400	-	-10.57%
06/11	949	957	922	947	-1.04%	21,200	-	-11.58%
06/10	996	996	950	957	-4.49%	53,400	-	-12.28%
06/09	998	1,029	980	1,002	+1.52%	36,500	-	-9.65%
06/08	1,000	1,001	981	987	-3.42%	8,900	-	-12.34%
06/05	1,002	1,035	1,002	1,022	+2.1%	12,000	-	-10.66%
06/04	1,001	1,019	1,000	1,001	-1.38%	4,600	-	-13.71%
06/03	1,012	1,029	1,000	1,015	0%	5,800	-	-13.76%
06/02	1,006	1,020	995	1,015	-0.29%	15,500	-	-15.06%
06/01	1,030	1,030	990	1,018	-0.29%	28,700	-	-16.14%
05/29	1,015	1,039	1,015	1,021	+0.1%	14,300	-	-17.26%
05/28	1,013	1,030	1,002	1,020	+2.2%	11,100	-	-18.53%
05/27	17:00 業績連動報酬(役員賞与相当)の減額に関するお知らせ
05/27	1,011	1,019	990	998	-0.2%	14,400	-	-21.42%
05/26	1,007	1,008	989	1,000	-1.09%	23,500	-	-22.42%
05/25	1,049	1,049	1,008	1,011	-1.75%	36,400	-	-22.71%
05/22	1,063	1,068	1,026	1,029	-3.65%	24,900	-	-22.34%
05/21	1,066	1,074	1,052	1,068	+0.28%	19,500	-	-20.3%
05/20	17:20 アナリスト・機関投資家向け2026年3月期決算及び新中期経営計画説明会のオンライン開催のご案内
05/20	1,027	1,069	1,011	1,065	+5.65%	96,300	-	-21.46%
05/19	1,051	1,051	1,003	1,008	-2.89%	73,500	-	-26.53%
05/18	1,069	1,069	1,022	1,038	-0.67%	52,500	-	-25.43%
05/15	13:00 (訂正)「新中期経営計画策定に関するお知らせ」の一部訂正について
05/15	1,077	1,086	1,027	1,045	-18.8%	136,600	-	-25.78%
05/14	16:20 新中期経営計画策定に関するお知らせ
05/14	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	16:00 2026年3月期決算補足説明資料
05/14	16:00 役員人事に関するお知らせ
05/14	1,259	1,304	1,240	1,287	+2.8%	21,900	-	-9.62%
05/13	1,237	1,267	1,237	1,252	+1.21%	7,900	-	-12.45%
05/08	16:00 (訂正)「連結子会社の事業停止及び事業停止に伴う特別損失の計上に関するお知らせ」の一部訂正について
05/08	16:00 通期連結業績予想の修正及び特別損失の計上に関するお知らせ

ファインシンター（5994）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート