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
10/23	5,820	5,966	5,657	5,948	-3.89%	1,381,000	-	-20.1%
10/22	6,628	6,657	6,135	6,189	-7.34%	1,136,600	-	-17.19%
10/21	6,620	6,885	6,620	6,679	+2%	1,093,800	-	-10.88%
10/20	6,954	6,984	6,531	6,548	-5.58%	1,054,000	-	-12.72%
10/19	6,690	7,013	6,653	6,935	-1.08%	1,149,500	-	-7.78%
10/19	（空売り報告）J.P. MORGAN SECURITIES PLC 56,934株（0.05%）-1.04%義務消失
10/16	7,181	7,214	6,962	7,011	-1.11%	1,025,700	-	-6.64%
10/15	7,819	7,826	7,069	7,090	-12.95%	1,489,400	-	-5.68%
10/14	8,396	8,499	8,059	8,145	-2.43%	745,300	-	+8.47%
10/13	8,297	8,507	8,185	8,348	-1.04%	738,000	-	+11.95%
10/09	8,034	8,506	7,937	8,436	+3.1%	916,300	-	+14.05%
10/09	（空売り報告）J.P. MORGAN SECURITIES PLC 1,071,975株（1.09%）+0.16%
10/08	8,397	8,423	8,182	8,182	-4.02%	645,200	-	+11.47%
10/08	（空売り報告）J.P. MORGAN SECURITIES PLC 912,275株（0.93%）+0.34%
10/07	8,520	8,619	8,389	8,525	+0.44%	790,600	-	+16.81%
10/06	8,425	8,574	8,254	8,488	+0.71%	732,400	-	+17.25%
10/06	（空売り報告）J.P. MORGAN SECURITIES PLC 577,375株（0.59%）再IN
10/05	（5%ルール）三菱UFJアセットマネジメント（1.23%）三菱UFJモルガン・スタンレー証券（0.66%）三菱UFJ信託銀行（2.37%）三菱UFJ銀行（2.34%）
10/05	8,160	8,435	8,154	8,428	+4.58%	756,000	-	+17.23%
10/02	7,861	8,067	7,851	8,059	+0.85%	673,900	-	+12.82%
10/01	7,648	8,011	7,640	7,991	+4.75%	703,000	-	+12.41%
09/30	7,600	7,666	7,564	7,629	+1.98%	650,500	-	+7.74%
09/29	7,318	7,548	7,318	7,481	+0.93%	541,800	-	+5.87%
09/28	7,546	7,599	7,412	7,412	-0.56%	465,700	-	+4.99%
09/25	7,382	7,513	7,272	7,454	+0.74%	562,900	-	+5.61%
09/24	7,354	7,420	7,202	7,399	+3.06%	803,700	-	+4.55%
09/18	6,951	7,179	6,906	7,179	+4.54%	2,281,400	-	+0.77%
09/17	7,088	7,088	6,828	6,867	-0.52%	527,500	-	-4.2%
09/16	6,684	6,921	6,672	6,903	+2.02%	503,600	-	-4.43%
09/16	（空売り報告）Barclays Bank PLC 589,003株（0.6%）+0.08%
09/15	6,601	6,860	6,595	6,766	+1.08%	490,600	-	-6.95%
09/15	（空売り報告）Barclays Bank PLC 508,703株（0.52%）新規
09/14	6,510	6,694	6,402	6,694	-0.16%	592,500	-	-8.59%
09/11	6,638	6,809	6,604	6,705	-2.36%	1,550,100	-	-9.04%
09/10	6,938	6,960	6,740	6,867	-1.89%	608,900	-	-7.55%
09/10	（空売り報告）J.P. MORGAN SECURITIES PLC 197,875株（0.2%）-0.5%義務消失
09/09	6,760	7,010	6,760	6,999	+4.62%	665,000	-	-6.59%
09/08	7,088	7,130	6,690	6,690	-6.97%	563,000	-	-11.25%
09/07	7,236	7,258	7,034	7,191	+4.43%	761,800	-	-4.99%
09/04	6,862	6,948	6,837	6,886	+0.48%	563,200	-	-9.08%
09/03	6,900	6,925	6,740	6,853	+0.34%	628,800	-	-9.34%
09/03	（空売り報告）J.P. MORGAN SECURITIES PLC 687,775株（0.7%）新規
09/02	7,048	7,133	6,802	6,830	-2.84%	744,300	-	-9.49%
09/01	7,106	7,106	6,950	7,030	-1.46%	587,000	-	-6.83%
08/31	6,860	7,134	6,820	7,134	+1.28%	943,900	-	-5.71%
08/28	7,220	7,280	7,008	7,044	-2.59%	595,200	-	-7.03%
08/27	7,403	7,450	7,133	7,231	-0.6%	529,700	-	-4.86%
08/26	7,219	7,331	7,113	7,275	+0.78%	426,700	-	-4.39%
08/25	7,194	7,219	7,078	7,219	-0.92%	718,000	-	-5.2%
08/24	7,202	7,380	7,159	7,286	+0.4%	571,500	-	-4.35%
08/21	7,201	7,310	7,109	7,257	-0.93%	863,000	-	-4.9%
08/20	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.68%）野村アセットマネジメント（6.21%）野村證券（0.57%）
08/20	7,393	7,433	7,193	7,325	-0.65%	692,000	-	-4.4%
08/19	7,500	7,628	7,323	7,373	-7.04%	842,600	-	-3.95%
08/18	8,549	8,558	7,931	7,931	-7.36%	551,100	-	+3.08%
08/17	8,300	8,561	8,296	8,561	+3.27%	584,100	-	+11.08%
08/14	8,281	8,488	8,181	8,290	+0.7%	645,500	-	+8.01%
08/13	8,300	8,402	8,153	8,232	+1.54%	747,300	-	+7.64%
08/12	8,020	8,150	7,861	8,107	+0.57%	748,800	-	+6.27%
08/10	7,909	8,240	7,876	8,061	+1.92%	895,300	-	+5.36%
08/07	8,170	8,189	7,662	7,909	-2.56%	1,057,100	-	+3.01%
08/06	8,280	8,473	8,005	8,117	-4.34%	1,592,700	-	+5.42%
08/05	8,131	8,515	7,933	8,485	+4.2%	1,975,400	-	+9.72%
08/04	8,490	8,673	7,955	8,143	+9.38%	3,658,400	-	+5.36%
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/03	（IR情報）15:30 業績予想の修正に関するお知らせ
08/03	7,184	7,650	7,056	7,445	+1.57%	1,490,300	-	-3.61%
07/31	7,247	7,449	7,013	7,330	+12.82%	1,269,100	-	-5.36%
07/30	6,437	6,753	6,340	6,497	-0.61%	796,900	-	-16.61%
07/29	6,890	6,966	6,234	6,537	-3.95%	1,450,300	-	-16.8%
07/28	7,255	7,267	6,692	6,806	-9.79%	1,030,100	-	-14.08%
07/27	7,476	7,545	7,311	7,545	+1.58%	503,100	-	-5.56%
07/24	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	7,461	7,564	7,293	7,428	-2.4%	437,900	-	-7.42%
07/23	7,560	7,744	7,511	7,611	+2.12%	477,200	-	-5.54%
07/22	7,662	7,730	7,404	7,453	+0.31%	603,500	-	-7.82%
07/21	7,363	7,510	7,110	7,430	+2.13%	790,400	-	-8.46%
07/21	（空売り報告）Barclays Capital Securities Ltd 462,252株（0.47%）-0.08%義務消失
07/17	7,400	7,421	6,933	7,275	-4.77%	1,268,300	-	-10.75%
07/16	7,839	7,900	7,566	7,639	-4.75%	562,500	-	-6.47%
07/15	7,809	8,040	7,696	8,020	+4.65%	483,500	-	-1.69%
07/15	（空売り報告）Barclays Capital Securities Ltd 540,003株（0.55%）再IN
07/14	7,650	7,713	7,412	7,664	-2.22%	929,200	-	-5.76%
07/13	8,190	8,272	7,764	7,838	-4.97%	830,100	-	-3.48%
07/10	8,070	8,474	8,020	8,248	+6.15%	827,100	-	+1.9%
07/09	7,740	7,863	7,661	7,770	+2.24%	807,900	-	-3.75%
07/08	7,623	7,903	7,511	7,600	-2.23%	633,900	-	-5.87%
07/07	8,500	8,550	7,771	7,773	-10.14%	1,154,000	-	-3.85%
07/06	8,885	8,924	8,457	8,650	-1.12%	771,600	-	+6.92%
07/03	8,150	8,748	8,081	8,748	+3.53%	682,300	-	+8.37%
07/02	8,482	8,677	8,303	8,450	-5.4%	996,900	-	+5.11%
07/01	8,681	8,943	8,649	8,932	+6.36%	1,054,000	-	+11.41%
06/30	8,119	8,550	8,021	8,398	+4.96%	901,600	-	+5.32%
06/29	7,960	8,012	7,623	8,001	+0.13%	471,800	-	+0.45%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	8,410	8,410	7,867	7,991	-5.58%	617,300	-	+0.18%
06/25	8,441	8,585	8,343	8,463	+3.84%	513,500	-	+6.13%
06/24	8,141	8,394	8,034	8,150	+0.1%	485,100	-	+2.66%
06/23	8,468	8,629	8,142	8,142	-4.34%	637,700	-	+3.04%
06/22	（IR情報）18:00 社外取締役辞任のお知らせ及び第80期定時株主総会付議事案の一部撤回に関するお知らせ
06/22	8,510	8,740	8,420	8,511	+1.58%	667,100	-	+8.01%
06/19	8,737	8,737	8,379	8,379	+1.11%	992,600	-	+6.77%
06/18	8,560	8,700	8,287	8,287	-0.43%	948,900	-	+5.8%
06/17	8,217	8,377	8,162	8,323	+1.02%	460,000	-	+6.84%
06/16	8,300	8,382	8,135	8,239	-0.53%	577,400	-	+6.5%
06/15	7,942	8,324	7,827	8,283	+7.98%	701,600	-	+7.81%
06/12	7,564	7,848	7,530	7,671	+3.3%	728,500	-	+0.66%
06/11	6,905	7,494	6,890	7,426	+0.97%	644,300	-	-2.01%
06/10	7,255	7,600	7,180	7,355	-0.57%	765,100	-	-2.35%
06/09	7,266	7,434	7,114	7,397	+3.28%	942,200	-	-1.1%
06/08	6,886	7,291	6,879	7,162	-7.42%	1,480,300	-	-3.56%
06/05	7,644	7,835	7,462	7,736	-0.67%	505,400	-	+4.8%
06/04	7,690	7,860	7,509	7,788	-0.6%	813,900	-	+6.52%
06/03	8,065	8,205	7,788	7,835	-1.22%	933,300	-	+8.31%
06/02	8,046	8,063	7,637	7,932	-3.22%	912,700	-	+10.94%
06/01	7,788	8,369	7,738	8,196	+3.25%	1,099,800	-	+15.93%
05/29	8,007	8,256	7,938	7,938	+0.72%	886,500	-	+13.71%

FUJI（6134）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート