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
09/30	1,795	1,810	1,795	1,802	+0.67%	1,600	-	+1.98%
09/29	1,790	1,800	1,790	1,790	+0.17%	700	-	+1.47%
09/28	1,781	1,787	1,780	1,787	+0.39%	1,400	-	+1.42%
09/25	1,783	1,786	1,780	1,780	-0.22%	1,100	-	+1.19%
09/24	1,805	1,805	1,779	1,784	-1.11%	2,300	-	+1.54%
09/18	1,803	1,804	1,803	1,804	+0.61%	200	-	+2.91%
09/17	1,802	1,802	1,793	1,793	+1.76%	500	-	+2.52%
09/16	1,770	1,849	1,762	1,762	-0.45%	4,400	-	+0.97%
09/15	1,770	1,780	1,770	1,770	+0.34%	1,900	-	+1.55%
09/14	1,774	1,774	1,764	1,764	-0.51%	300	-	+1.32%
09/11	1,773	1,773	1,773	1,773	+1.26%	100	-	+1.96%
09/09	1,770	1,770	1,751	1,751	-0.68%	1,300	-	+0.75%
09/08	1,820	1,820	1,763	1,763	-0.96%	1,600	-	+1.44%
09/07	1,799	1,799	1,780	1,780	+0.62%	500	-	+2.36%
09/04	1,770	1,770	1,767	1,769	-0.28%	1,100	-	+1.78%
09/03	1,779	1,779	1,772	1,774	-0.67%	1,600	-	+2.07%
09/02	1,785	1,788	1,785	1,786	+0.06%	1,000	-	+2.76%
09/01	1,788	1,799	1,785	1,785	+1.13%	600	-	+2.82%
08/31	1,750	1,790	1,750	1,765	+0.86%	500	-	+1.67%
08/28	1,750	1,750	1,750	1,750	0%	1,900	-	+0.86%
08/27	1,750	1,754	1,750	1,750	+0.57%	2,100	-	+0.75%
08/26	1,740	1,741	1,740	1,740	0%	400	-	+0.06%
08/25	1,712	1,770	1,707	1,740	+2.17%	6,200	-	0%
08/24	1,702	1,715	1,700	1,703	+0.18%	4,100	-	-2.13%
08/21	1,734	1,739	1,700	1,700	-2.02%	3,700	-	-2.47%
08/20	1,734	1,735	1,734	1,735	+0.06%	1,000	-	-0.69%
08/19	1,730	1,737	1,730	1,734	+0.23%	700	-	-0.97%
08/18	1,736	1,736	1,715	1,730	+1.29%	1,800	-	-0.97%
08/17	1,717	1,719	1,701	1,708	+0.77%	5,400	-	-2.01%
08/14	1,695	1,701	1,692	1,695	0%	3,100	-	-2.59%
08/13	1,715	1,717	1,686	1,695	-1.17%	4,300	-	-2.47%
08/12	1,729	1,733	1,710	1,715	+0.29%	6,800	-	-1.21%
08/10	1,739	1,739	1,703	1,710	-0.29%	2,200	-	-1.33%
08/07	1,712	1,718	1,712	1,715	+0.12%	1,700	-	-0.92%
08/06	1,769	1,769	1,708	1,713	-2.28%	3,000	-	-0.87%
08/05	（自社株買い）取締役会(2026年7月14日)での決議状況(取得期間2026年7月15日～2026年7月15日)
08/05	1,753	1,753	1,740	1,753	0%	2,400	-	+1.56%
08/04	1,770	1,770	1,753	1,753	-0.96%	400	-	+1.92%
08/03	（IR情報）17:00 令和8年熊本地震の影響に関するお知らせ(第2報)
08/03	1,772	1,810	1,770	1,770	0%	3,600	-	+3.21%
07/31	1,762	1,775	1,762	1,770	+0.51%	1,300	-	+3.51%
07/30	（IR情報）11:30 令和8年熊本地震の影響に関するお知らせ
07/30	1,761	1,761	1,761	1,761	-0.11%	700	-	+3.28%
07/29	1,765	1,765	1,763	1,763	+0.23%	500	-	+3.77%
07/28	1,763	1,772	1,758	1,759	-0.23%	700	-	+3.84%
07/27	1,763	1,789	1,763	1,763	+0.17%	1,100	-	+4.44%
07/24	1,765	1,799	1,760	1,760	-1.12%	3,700	-	+4.58%
07/23	1,799	1,800	1,767	1,780	-1.11%	5,700	-	+6.02%
07/22	1,779	1,800	1,776	1,800	+1.41%	3,800	-	+7.59%
07/21	1,847	1,850	1,775	1,775	+1.43%	2,600	-	+6.61%
07/17	1,799	1,799	1,750	1,750	-1.13%	400	-	+5.42%
07/16	1,850	1,855	1,770	1,770	-2.21%	8,900	-	+7.01%
07/15	（IR情報）11:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
07/15	1,764	1,810	1,722	1,810	-0.28%	6,200	-	+9.83%
07/14	（IR情報）16:30 自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ
07/14	（IR情報）15:00 中期経営計画資料更新に関するお知らせ
07/14	（IR情報）15:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
07/14	（IR情報）15:00 2027年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
07/14	（IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ
07/14	（IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	1,628	1,815	1,628	1,815	+11.08%	6,600	-	+10.54%
07/13	1,633	1,634	1,626	1,634	+0.06%	300	-	0%
07/10	1,640	1,650	1,633	1,633	-0.73%	1,200	-	-0.06%
07/09	1,645	1,645	1,645	1,645	0%	700	-	+0.73%
07/07	1,650	1,650	1,645	1,645	+0.24%	300	-	+0.73%
07/06	1,644	1,645	1,641	1,641	0%	700	-	+0.55%
07/03	1,641	1,641	1,641	1,641	-0.55%	800	-	+0.67%
07/02	1,650	1,650	1,650	1,650	0%	100	-	+1.29%
07/01	1,650	1,650	1,650	1,650	0%	600	-	+1.29%
06/29	1,630	1,650	1,630	1,650	+1.91%	500	-	+1.35%
06/26	1,619	1,619	1,616	1,619	+0.06%	500	-	-0.43%
06/24	1,623	1,623	1,618	1,618	-1.64%	400	-	-0.43%
06/23	1,645	1,645	1,645	1,645	0%	100	-	+1.23%
06/22	1,645	1,645	1,645	1,645	+1.48%	500	-	+1.29%
06/19	1,621	1,621	1,621	1,621	-0.12%	700	-	-0.12%
06/18	1,638	1,638	1,623	1,623	+0.19%	400	-	0%
06/17	1,627	1,627	1,620	1,620	-1.52%	400	-	-0.18%
06/16	1,645	1,645	1,645	1,645	-0.18%	200	-	+1.36%
06/15	1,648	1,648	1,648	1,648	+1.6%	400	-	+1.6%
06/12	1,622	1,622	1,622	1,622	+0.62%	100	-	+0.12%
06/11	1,612	1,622	1,612	1,612	-2.13%	400	-	-0.43%
06/10	1,647	1,647	1,647	1,647	+2.74%	1,400	-	+1.73%
06/09	1,603	1,603	1,603	1,603	-1.05%	2,000	-	-0.87%
06/08	1,647	1,647	1,620	1,620	-1.58%	2,800	-	+0.06%
06/05	1,636	1,646	1,631	1,646	+1.17%	500	-	+1.73%
06/04	1,627	1,636	1,627	1,627	0%	1,000	-	+0.74%
06/03	1,625	1,627	1,624	1,627	0%	6,100	-	+0.74%
06/02	1,625	1,627	1,625	1,627	0%	3,000	-	+0.74%
06/01	1,620	1,627	1,607	1,627	+0.12%	500	-	+0.74%
05/29	1,627	1,627	1,604	1,625	+1.31%	800	-	+0.56%
05/28	1,625	1,626	1,604	1,604	-0.74%	1,300	-	-0.99%
05/27	1,627	1,630	1,616	1,616	-0.68%	2,500	-	-0.31%
05/26	1,628	1,628	1,613	1,627	-0.06%	500	-	+0.18%
05/25	1,606	1,628	1,606	1,628	+1.43%	400	-	+0.25%
05/22	1,606	1,628	1,605	1,605	+0.31%	1,100	-	-0.99%
05/21	1,600	1,600	1,600	1,600	-0.62%	200	-	-1.05%
05/20	1,650	1,650	1,610	1,610	-0.62%	500	-	-0.12%
05/19	1,620	1,620	1,620	1,620	0%	400	-	+0.81%
05/18	1,620	1,620	1,620	1,620	0%	200	-	+1.12%
05/15	1,649	1,649	1,620	1,620	-0.31%	400	-	+1.44%
05/14	（自社株買い）取締役会(2026年4月14日)及び取締役会の書面決議(2026年4月21日)での決議状況(取得期間2026年4月15日～2026年4月15日)
05/14	1,625	1,625	1,625	1,625	+0.81%	100	-	+2.07%
05/13	1,625	1,625	1,612	1,612	-0.56%	1,400	-	+1.58%
05/12	1,625	1,625	1,621	1,621	+0.81%	1,100	-	+2.53%
05/11	1,600	1,610	1,600	1,608	+0.5%	1,800	-	+2.16%
05/08	1,600	1,600	1,520	1,600	0%	2,100	-	+1.85%
05/07	（5%ルール）森誠（3.68%）森幸子（1.14%）シーマックス（6.54%）
05/07	1,610	1,618	1,599	1,600	-0.74%	1,800	-	+2.11%
05/01	1,620	1,620	1,612	1,612	-1.59%	300	-	+3.13%
04/30	（IR情報）15:00 自己株式の消却完了に関するお知らせ
04/30	1,638	1,638	1,638	1,638	+2.38%	200	-	+5.2%
04/28	1,601	1,601	1,600	1,600	+0.82%	600	-	+3.16%
04/27	1,645	1,650	1,587	1,587	-2.34%	5,300	-	+2.59%
04/21	（IR情報）16:00 自己株式立会外買付取引(N-NET3)に係る取得価額総額の上限超過および是正措置に関するお知らせ

富士精工（6142）のイベントチャート

2026/04/27～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート