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
09/25	1,020	1,022	1,016	1,018	-0.2%	29,900	-	+0.2%
09/24	1,018	1,023	1,015	1,020	+0.39%	34,100	-	+0.49%
09/18	1,015	1,020	1,014	1,016	0%	20,100	-	+0.1%
09/17	1,012	1,021	1,012	1,016	+0.4%	17,700	-	+0.1%
09/16	1,016	1,020	1,006	1,012	-0.69%	35,600	-	-0.3%
09/15	1,013	1,019	1,013	1,019	+0.59%	5,600	-	+0.39%
09/14	1,008	1,028	1,008	1,013	+0.7%	26,500	-	-0.2%
09/11	1,012	1,014	1,002	1,006	-0.59%	40,200	-	-0.89%
09/10	1,016	1,016	1,009	1,012	-0.3%	40,100	-	-0.39%
09/09	1,020	1,020	1,014	1,015	-0.29%	19,400	-	-0.1%
09/08	1,024	1,024	1,018	1,018	-0.49%	12,900	-	+0.1%
09/07	1,027	1,030	1,020	1,023	-0.2%	15,500	-	+0.59%
09/04	1,025	1,029	1,016	1,025	+0.59%	23,100	-	+0.69%
09/03	1,017	1,023	1,017	1,019	+0.3%	10,500	-	+0.1%
09/02	1,026	1,026	1,014	1,016	-1.26%	27,400	-	-0.29%
09/01	1,025	1,029	1,022	1,029	+0.39%	14,300	-	+0.88%
08/31	1,023	1,026	1,020	1,025	+0.2%	12,600	-	+0.49%
08/28	1,022	1,024	1,015	1,023	+0.59%	23,600	-	+0.39%
08/27	1,024	1,024	1,012	1,017	0%	22,400	-	-0.2%
08/26	1,016	1,024	1,011	1,017	+0.99%	38,800	-	-0.1%
08/25	1,014	1,017	1,005	1,007	-0.2%	17,000	-	-1.08%
08/24	1,011	1,016	1,006	1,009	+0.2%	18,900	-	-0.98%
08/21	1,009	1,009	1,003	1,007	+0.1%	13,800	-	-1.18%
08/20	1,004	1,018	1,001	1,006	+0.3%	26,000	-	-1.28%
08/19	1,012	1,012	1,003	1,003	-0.59%	17,500	-	-1.67%
08/18	1,004	1,013	1,004	1,009	+0.8%	21,500	-	-1.08%
08/17	1,018	1,020	1,000	1,001	-1.57%	45,300	-	-1.86%
08/14	1,023	1,023	995	1,017	-0.59%	295,600	-	-0.39%
08/13	1,024	1,025	1,016	1,023	+0.59%	19,400	-	+0.2%
08/12	1,017	1,022	1,015	1,017	-0.49%	25,000	-	-0.29%
08/10	1,015	1,023	1,000	1,022	+0.2%	26,900	-	+0.2%
08/07	1,036	1,036	1,016	1,020	+0.1%	23,100	-	0%
08/06	（IR情報）15:30 支配株主による当社株式の売買委託契約締結に関するお知らせ
08/06	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/06	（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)
08/06	1,025	1,029	1,015	1,019	-0.2%	15,400	-	0%
08/05	1,028	1,031	1,021	1,021	-0.68%	6,300	-	+0.29%
08/04	1,028	1,034	1,023	1,028	+0.29%	13,000	-	+1.08%
08/03	1,033	1,033	1,020	1,025	-0.77%	17,400	-	+0.89%
07/31	1,038	1,038	1,030	1,033	-0.67%	13,600	-	+1.87%
07/30	1,040	1,049	1,030	1,040	-0.95%	10,800	-	+2.67%
07/29	1,030	1,050	1,030	1,050	+2.24%	31,700	-	+3.96%
07/28	1,025	1,031	1,015	1,027	+0.2%	13,100	-	+1.88%
07/27	1,007	1,027	1,007	1,025	+1.79%	16,800	-	+1.89%
07/24	（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の払込完了に関するお知らせ
07/24	1,014	1,015	1,007	1,007	-0.69%	11,800	-	+0.2%
07/23	1,013	1,018	1,011	1,014	+0.1%	5,000	-	+1%
07/22	1,023	1,023	1,013	1,013	0%	4,500	-	+1%
07/21	1,021	1,024	1,013	1,013	-0.39%	7,300	-	+1.1%
07/17	1,020	1,024	1,012	1,017	+0.2%	12,700	-	+1.6%
07/16	1,015	1,025	1,015	1,015	0%	12,400	-	+1.5%
07/15	1,019	1,019	1,014	1,015	-0.1%	3,100	-	+1.6%
07/14	1,012	1,020	1,012	1,016	+0.49%	4,400	-	+1.8%
07/13	1,022	1,026	1,011	1,011	-1.08%	11,100	-	+1.4%
07/10	1,025	1,025	1,018	1,022	+0.59%	9,500	-	+2.51%
07/09	1,015	1,017	1,010	1,016	+0.69%	4,800	-	+2.01%
07/08	1,015	1,019	1,009	1,009	-0.3%	10,100	-	+1.41%
07/07	1,015	1,018	1,010	1,012	-0.1%	9,900	-	+1.81%
07/06	1,010	1,014	1,006	1,013	+0.3%	10,200	-	+2.01%
07/03	1,001	1,010	997	1,010	+0.9%	14,000	-	+1.81%
07/02	992	1,006	991	1,001	+0.7%	15,200	-	+0.91%
07/01	997	1,000	992	994	-0.1%	10,000	-	+0.2%
06/30	996	997	992	995	-0.1%	4,500	-	+0.3%
06/29	996	997	990	996	+0.2%	9,500	-	+0.4%
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	992	999	985	994	+0.61%	20,500	-	+0.2%
06/25	988	991	983	988	+0.82%	15,300	-	-0.4%
06/24	992	998	974	980	-1.11%	40,400	-	-1.31%
06/23	989	1,000	985	991	-0.2%	11,800	-	-0.3%
06/22	998	999	989	993	-0.3%	13,100	-	-0.2%
06/19	（IR情報）11:30 新製品パチスロ遊技機『スマスロとある魔術の禁書目録２』発売のお知らせ
06/19	991	1,001	986	996	+1.22%	24,500	-	+0.1%
06/18	990	991	983	984	+0.1%	11,400	-	-1.11%
06/17	989	992	983	983	-0.1%	12,400	-	-1.31%
06/16	992	992	979	984	-1.11%	26,400	-	-1.3%
06/15	991	998	990	995	+0.51%	14,500	-	-0.2%
06/12	989	1,003	988	990	-0.1%	15,800	-	-0.5%
06/11	996	996	980	991	-0.3%	40,800	-	-0.3%
06/10	994	1,001	989	994	+0.3%	28,500	-	+0.1%
06/09	992	999	989	991	-0.1%	12,100	-	-0.1%
06/08	995	1,005	986	992	-0.9%	24,400	-	+0.1%
06/05	989	1,004	985	1,001	+1.32%	45,000	-	+1.11%
06/04	988	993	979	988	0%	31,100	-	-0.1%
06/03	993	995	982	988	-0.5%	27,000	-	-0.1%
06/02	1,001	1,002	979	993	-0.2%	48,200	-	+0.51%
06/01	991	1,033	985	995	+0.2%	207,200	-	+0.71%
05/29	（IR情報）15:30 剰余金の配当に関するお知らせ
05/29	1,003	1,005	993	993	-0.6%	27,000	-	+0.51%
05/28	996	1,004	990	999	+0.3%	18,100	-	+1.11%
05/27	988	996	988	996	+0.2%	15,900	-	+0.81%
05/26	991	994	986	994	-0.2%	21,500	-	+0.61%
05/25	998	998	988	996	-0.1%	43,500	-	+0.71%
05/22	1,007	1,007	996	997	-1.58%	25,300	-	+0.81%
05/21	1,004	1,015	1,002	1,013	+1%	17,300	-	+2.43%
05/20	1,017	1,017	1,000	1,003	-1.38%	14,100	-	+1.42%
05/19	1,000	1,018	1,000	1,017	+1.7%	49,000	-	+2.83%
05/18	1,000	1,006	991	1,000	+0.2%	43,800	-	+1.11%
05/15	1,000	1,005	996	998	+0.1%	21,200	-	+0.81%
05/14	1,015	1,017	991	997	-2.45%	53,900	-	+0.61%
05/13	1,003	1,026	999	1,022	+5.04%	125,200	-	+3.13%
05/12	（IR情報）15:30 支配株主等に関する事項について
05/12	（IR情報）15:30 代表取締役の異動(退任)および役員人事に関するお知らせ
05/12	（IR情報）15:30 2026年3月期決算説明資料
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	961	985	957	973	+1.57%	48,700	-	-1.82%
05/11	961	968	951	958	0%	29,900	-	-3.43%
05/08	965	966	957	958	-0.42%	42,200	-	-3.52%
05/07	971	973	962	962	-0.93%	53,300	-	-3.12%
05/01	968	972	966	971	+0.41%	13,100	-	-2.41%
04/30	975	977	965	967	-0.82%	30,700	-	-3.01%
04/28	972	976	970	975	+0.31%	14,900	-	-2.3%

藤商事（6257）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート