日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,539	2,557	2,527	2,553	+1.47%	93,600	2497億4402万	-2.56%
04/23	2,491	2,529	2,491	2,516	+0.8%	125,900	2461億2454万	-4.23%
04/22	2,546	2,546	2,480	2,496	-0.36%	173,800	2441億6807万	-5.28%
04/19	2,560	2,560	2,467	2,505	-4.02%	184,500	2450億4848万	-5.19%
04/18	2,599	2,626	2,588	2,610	+0.73%	105,300	2553億1998万	-1.44%
04/17	2,624	2,639	2,581	2,591	-1.18%	129,600	2534億6133万	-2.19%
04/16	2,621	2,642	2,611	2,622	-1.17%	207,700	2564億9386万	-1.09%
04/15	2,643	2,656	2,624	2,653	-0.49%	139,400	2595億2640万	0%
04/12	2,650	2,674	2,639	2,666	+1.6%	171,700	2607億9811万	+0.34%
04/11	2,574	2,635	2,571	2,624	+0.04%	84,200	2566億8951万	-1.35%
04/10	2,602	2,640	2,596	2,623	+1%	118,500	2565億9169万	-1.5%
04/09	2,578	2,601	2,565	2,597	+0.74%	85,800	2540億4827万	-2.62%
04/08	2,580	2,602	2,560	2,578	+0.27%	115,500	2521億8962万	-3.48%
04/05	2,580	2,602	2,557	2,571	-2.06%	210,700	2515億485万	-3.89%
04/04	2,610	2,646	2,595	2,625	+1.27%	129,200	2567億8733万	-1.91%
04/03	2,601	2,622	2,578	2,592	-0.92%	135,400	2535億5915万	-3.14%
04/02	2,666	2,666	2,602	2,616	-1.95%	165,200	2559億692万	-2.32%
04/01	2,680	2,714	2,650	2,668	-0.04%	147,100	2609億9375万	-0.34%
03/29	2,650	2,687	2,650	2,669	+0.15%	159,200	2610億9158万	-0.22%
03/28	2,670	2,684	2,646	2,665	-1.19%	162,200	2607億28万	-0.34%
03/27	2,700	2,719	2,674	2,697	+0.97%	220,900	2638億3064万	+0.94%
03/26	2,678	2,685	2,640	2,671	-0.26%	186,600	2612億8723万	+0.07%
03/25	2,688	2,700	2,669	2,678	-0.81%	140,100	2619億7199万	+0.45%
03/22	2,714	2,741	2,682	2,700	-0.33%	153,600	2641億2411万	+1.43%
03/21	2,771	2,774	2,706	2,709	-0.55%	210,300	2650億453万	+1.96%
03/19	2,721	2,734	2,696	2,724	-0.4%	123,500	2664億7188万	+2.64%
03/18	2,699	2,737	2,691	2,735	+2.86%	205,600	2675億4795万	+3.17%
03/15	2,637	2,692	2,637	2,659	+0.38%	326,300	2601億1334万	+0.57%
03/14	2,629	2,653	2,604	2,649	+0.46%	193,100	2591億3510万	+0.49%
03/13	2,685	2,691	2,626	2,637	-0.64%	194,100	2579億6122万	+0.3%
03/12	2,657	2,670	2,626	2,654	-0.79%	158,200	2596億2422万	+1.14%
03/11	2,710	2,733	2,648	2,675	-2.48%	169,200	2616億7852万	+2.22%
03/08	2,710	2,761	2,700	2,743	+0.44%	287,300	2683億3054万	+5.06%
03/07	2,745	2,788	2,720	2,731	+0.37%	262,400	2671億5665万	+4.96%
03/06	2,711	2,737	2,700	2,721	+0.37%	217,100	2661億7841万	+4.9%
03/05	2,699	2,720	2,683	2,711	+0.44%	179,600	2652億18万	+4.79%
03/04	2,699	2,729	2,694	2,699	+0.41%	285,700	2640億2629万	+4.69%
03/01	2,650	2,696	2,637	2,688	+4.35%	312,700	2629億5023万	+4.55%
02/29	2,622	2,634	2,574	2,576	-1.87%	319,200	2519億9397万	+0.51%
02/28	2,636	2,646	2,609	2,625	-0.79%	311,300	2567億8733万	+2.5%
02/27	2,620	2,659	2,607	2,646	+1.5%	230,500	2588億4163万	+3.48%
02/26	2,624	2,638	2,600	2,607	-0.38%	177,900	2550億2651万	+2.24%
02/22	2,631	2,650	2,602	2,617	-0.19%	197,000	2560億474万	+2.83%
02/21	2,599	2,635	2,598	2,622	-0.15%	190,600	2564億9386万	+3.31%
02/20	2,615	2,646	2,604	2,626	+0.34%	146,000	2568億8516万	+3.63%
02/19	2,599	2,627	2,597	2,617	+0.62%	143,400	2560億474万	+3.36%
02/16	2,584	2,635	2,581	2,601	+0.7%	240,400	2544億3956万	+2.85%
02/15	2,605	2,611	2,566	2,583	+0.66%	242,000	2526億7874万	+2.3%
02/14	2,616	2,623	2,552	2,566	-3.13%	462,900	2510億1573万	+1.83%
02/13	2,640	2,655	2,591	2,649	+0.8%	376,200	2591億3510万	+5.33%
02/09	2,557	2,640	2,556	2,628	+2.62%	495,200	2570億8080万	+4.91%
02/08	2,574	2,574	2,502	2,561	+3.52%	557,800	2505億2661万	+2.6%
02/07	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,471	2,489	2,452	2,474	+0.04%	281,200	2420億1595万	-0.64%
02/06	2,491	2,491	2,463	2,473	-1.12%	254,000	2419億1812万	-0.64%
02/05	2,531	2,534	2,492	2,501	+0.32%	121,100	2446億5719万	+0.52%
02/02	2,512	2,518	2,487	2,493	-0.91%	126,800	2438億7460万	+0.32%
02/01	2,490	2,529	2,487	2,516	-0.04%	178,400	2461億2454万	+1.41%
01/31	2,514	2,517	2,498	2,517	-1.02%	408,800	2462億2237万	+1.61%
01/30	2,555	2,569	2,534	2,543	+0.32%	210,500	2487億6579万	+2.91%
01/29	2,523	2,557	2,521	2,535	+1.93%	184,500	2479億8320万	+2.71%
01/26	2,490	2,501	2,474	2,487	-1.35%	180,800	2432億8766万	+0.93%
01/25	2,494	2,530	2,488	2,521	+1.08%	136,200	2466億1366万	+2.44%
01/24	2,510	2,516	2,480	2,494	-1.23%	132,800	2439億7242万	+1.42%
01/23	2,525	2,544	2,514	2,525	-0.12%	99,100	2470億496万	+2.89%
01/22	2,520	2,538	2,510	2,528	+2.02%	149,800	2472億9843万	+3.18%
01/19	2,501	2,505	2,471	2,478	+0.65%	115,900	2424億724万	+1.31%
01/18	2,453	2,483	2,431	2,462	+0.37%	130,800	2408億4206万	+0.7%
01/17	2,529	2,541	2,453	2,453	-2.77%	197,300	2399億6165万	+0.41%
01/16	2,561	2,566	2,506	2,523	-1.6%	208,400	2468億931万	+3.27%
01/15	2,545	2,605	2,537	2,564	+0.94%	201,400	2508億2008万	+5%
01/12	2,519	2,550	2,490	2,540	+0.87%	183,800	2484億7231万	+4.14%
01/11	2,496	2,525	2,492	2,518	+2.4%	161,400	2463億2019万	+3.32%
01/10	2,423	2,468	2,423	2,459	+1.49%	153,400	2405億4859万	+0.9%
01/09	2,415	2,445	2,404	2,423	+1.04%	152,800	2370億2694万	-0.66%
01/05	2,420	2,430	2,391	2,398	-0.54%	174,400	2345億8134万	-1.72%
01/04	2,400	2,416	2,359	2,411	-0.58%	141,700	2358億5305万	-1.31%
2023
12/29	2,450	2,462	2,403	2,425	-1.02%	120,100	2372億2258万	-0.82%
12/28	2,424	2,451	2,423	2,450	+0.12%	106,000	2396億6818万	+0.12%
12/27	2,425	2,455	2,423	2,447	+1.41%	136,400	2393億7471万	0%
12/26	2,394	2,429	2,389	2,413	+0.37%	133,800	2360億4870万	-1.39%
12/25	2,416	2,419	2,398	2,404	+0.21%	78,400	2351億6829万	-1.76%
12/22	2,383	2,409	2,377	2,399	+0.67%	141,400	2346億7917万	-2.04%
12/21	2,420	2,420	2,379	2,383	-3.09%	196,900	2331億1399万	-2.69%
12/20	2,448	2,476	2,448	2,459	+0.9%	173,800	2405億4859万	+0.29%
12/19	2,401	2,437	2,380	2,437	+0.91%	179,600	2383億9647万	-0.49%
12/18	2,450	2,450	2,397	2,415	-1.67%	185,500	2362億4435万	-1.27%
12/15	2,409	2,463	2,395	2,456	+2.98%	548,900	2402億5512万	+0.45%
12/14	2,424	2,430	2,376	2,385	-1.24%	215,300	2333億963万	-2.29%
12/13	2,436	2,445	2,407	2,415	-0.86%	219,300	2362億4435万	-0.98%
12/12	2,474	2,475	2,433	2,436	-0.57%	186,600	2382億9865万	0%
12/11	2,462	2,480	2,435	2,450	+1.58%	196,100	2396億6818万	+0.86%
12/08	2,448	2,448	2,401	2,412	-1.47%	255,000	2359億5088万	-0.41%
12/07	2,462	2,488	2,446	2,448	-2.35%	234,500	2394億7253万	+1.28%
12/06	2,452	2,516	2,448	2,507	+1.29%	297,200	2452億4413万	+4.02%
12/05	2,501	2,523	2,475	2,475	-1%	358,100	2421億1377万	+3.17%
12/04	2,482	2,510	2,476	2,500	-0.48%	265,900	2445億5937万	+4.52%
12/01	2,544	2,552	2,511	2,512	+0.24%	279,700	2457億3325万	+5.5%
11/30	2,452	2,517	2,449	2,506	+1.75%	319,600	2451億4631万	+5.65%
11/29	2,455	2,465	2,437	2,463	-0.36%	192,800	2409億3989万	+4.19%
11/28	2,480	2,480	2,452	2,472	+0.73%	241,400	2418億2030万	+4.83%

6134 FUJI

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート