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
03/06	11,905	12,045	11,250	11,400	-6.06%	2,251,500	1兆7019億	-4.15%
03/05	12,630	12,680	11,925	12,135	+0.33%	991,300	1兆8117億	+1.91%
03/04	12,190	12,615	11,670	12,095	-6.75%	1,588,900	1兆8057億	+1.78%
03/03	13,700	13,770	12,835	12,970	-4.6%	836,900	1兆9363億	+9.44%
03/02	13,310	13,710	13,245	13,595	-2.26%	704,800	2兆296億	+15.28%
02/27	13,350	13,910	13,285	13,910	+3.81%	1,203,500	2兆767億	+18.93%
02/26	13,945	13,945	13,320	13,400	-0.15%	1,010,700	2兆5億	+15.6%
02/25	13,690	13,750	13,325	13,420	+2.21%	1,212,400	2兆35億	+16.51%
02/24	12,515	13,150	12,275	13,130	+4.41%	1,528,000	1兆9602億	+14.35%
02/20	12,115	12,575	11,925	12,575	+4.53%	1,110,300	1兆8774億	+9.79%
02/19	11,900	12,140	11,810	12,030	+1.09%	781,100	1兆7960億	+5.08%
02/18	11,595	11,965	11,560	11,900	+4.85%	787,200	1兆7766億	+3.69%
02/17	11,425	11,425	11,260	11,350	-0.66%	487,100	1兆6945億	-1.3%
02/16	11,320	11,455	11,265	11,425	+1.42%	583,700	1兆7057億	-0.84%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/13	11,360	11,495	11,155	11,265	-2.04%	791,400	1兆6818億	-2.41%
02/12	11,590	11,780	11,360	11,500	-1.54%	1,210,100	1兆7169億	-0.67%
02/10	11,300	11,730	11,140	11,680	+5.8%	1,225,100	1兆7437億	+0.63%
02/09	11,070	11,100	10,915	11,040	+2.46%	974,200	1兆6482億	-5.02%
02/06	10,230	10,825	10,225	10,775	+3.56%	1,310,500	1兆6086億	-7.56%
02/05	9,901	10,480	9,900	10,405	-1.93%	1,718,700	1兆5534億	-11.09%
02/04	11,155	11,205	10,560	10,610	-5.81%	1,620,900	1兆5840億	-9.74%
02/03	11,220	11,365	11,120	11,265	+5.18%	1,129,800	1兆6818億	-4.53%
02/02	11,020	11,250	10,700	10,710	-2.55%	1,006,800	1兆5989億	-9.38%
01/30	11,505	11,550	10,840	10,990	-6.47%	1,658,400	1兆6407億	-7.34%
01/29	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	11,885	11,980	11,590	11,750	-0.17%	966,100	1兆7542億	-1.16%
01/28	11,750	11,770	11,560	11,770	+1.95%	922,700	1兆7572億	-0.82%
01/27	11,450	11,660	11,370	11,545	+2.44%	894,400	1兆7236億	-2.51%
01/26	11,330	11,510	11,215	11,270	-2.04%	788,200	1兆6825億	-4.73%
01/23	11,270	11,520	11,160	11,505	+2.82%	835,800	1兆7176億	-2.7%
01/22	11,590	11,595	11,190	11,190	-0.89%	1,023,400	1兆6706億	-5.38%
01/21	11,270	11,620	11,250	11,290	-2.42%	1,222,900	1兆6855億	-4.7%
01/20	12,000	12,030	11,535	11,570	-7.44%	1,401,400	1兆7273億	-2.36%
01/19	12,300	12,545	12,300	12,500	+0.44%	568,600	1兆8662億	+5.56%
01/16	12,395	12,510	12,120	12,445	+0.16%	747,000	1兆8580億	+5.46%
01/15	12,520	12,690	12,205	12,425	-2.28%	1,073,000	1兆8550億	+5.69%
01/14	12,740	12,840	12,595	12,715	+1.72%	833,900	1兆8983億	+8.72%
01/13	12,490	12,755	12,300	12,500	+4.87%	1,038,600	1兆8662億	+7.51%
01/09	11,885	12,100	11,625	11,920	-0.25%	625,400	1兆7796億	+3.09%
01/08	12,155	12,245	11,950	11,950	-1.44%	586,100	1兆7840億	+3.86%
01/07	12,120	12,375	12,055	12,125	-0.82%	642,100	1兆8102億	+5.9%
01/06	12,210	12,275	12,010	12,225	+1.12%	581,000	1兆8251億	+7.24%
01/05	12,215	12,285	12,045	12,090	+2.03%	680,100	1兆8050億	+6.48%
2025
12/30	11,885	11,920	11,775	11,850	-0.88%	454,500	1兆7691億	+4.79%
12/29	11,780	11,955	11,715	11,955	+2.09%	475,500	1兆7848億	+6.13%
12/26	11,765	11,845	11,650	11,710	0%	347,900	1兆7482億	+4.42%
12/25	11,805	11,825	11,590	11,710	-0.43%	227,800	1兆7482億	+4.74%
12/24	11,820	11,905	11,665	11,760	+0.09%	564,600	1兆7557億	+5.6%
12/23	11,940	11,990	11,625	11,750	+0.64%	586,300	1兆7542億	+6.02%
12/22	11,530	11,765	11,450	11,675	+3.96%	581,900	1兆7430億	+5.79%
12/19	11,235	11,290	11,165	11,230	+0.72%	676,600	1兆6766億	+2.18%
12/18	11,000	11,220	10,990	11,150	-0.49%	676,500	1兆6646億	+1.52%
12/17	11,280	11,445	11,135	11,205	+0.36%	727,300	1兆6728億	+2.17%
12/16	11,450	11,450	11,150	11,165	-3.21%	633,500	1兆6669億	+2.04%
12/15	11,445	11,535	11,330	11,535	-1.66%	678,800	1兆7221億	+5.65%
12/12	11,570	11,730	11,440	11,730	+3.21%	721,500	1兆7512億	+7.84%
12/11	11,665	11,675	11,235	11,365	0%	636,400	1兆6967億	+4.84%
12/10	11,525	11,685	11,290	11,365	-0.92%	866,900	1兆6967億	+5.28%
12/09	11,330	11,570	11,280	11,470	+1.24%	807,900	1兆7124億	+6.45%
12/08	11,035	11,395	11,020	11,330	+4.09%	677,200	1兆6915億	+5.32%
12/05	10,720	10,930	10,600	10,885	-1.31%	790,000	1兆6250億	+1.13%
12/04	10,885	11,170	10,875	11,030	+1.15%	904,800	1兆6467億	+2.41%
12/03	10,730	10,920	10,665	10,905	+4.06%	788,500	1兆6280億	+1.3%
12/02	10,545	10,630	10,475	10,480	-0.62%	575,000	1兆5646億	-2.68%
12/01	10,895	10,905	10,415	10,545	-3.08%	771,600	1兆5743億	-2.18%
11/28	10,945	11,035	10,840	10,880	-1.76%	685,000	1兆6243億	+0.89%
11/27	11,115	11,135	10,970	11,075	+1.19%	562,300	1兆6534億	+2.75%
11/26	10,865	11,150	10,865	10,945	+1.48%	664,800	1兆6340億	+1.65%
11/25	11,115	11,155	10,690	10,785	+1.08%	918,500	1兆6101億	+0.24%
11/21	10,570	10,795	10,530	10,670	-1.84%	1,563,800	1兆5929億	-0.65%
11/20	11,300	11,300	10,815	10,870	+2.45%	641,800	1兆6228億	+1.28%
11/19	10,570	10,770	10,345	10,610	+1.77%	781,300	1兆5840億	-1.03%
11/18	10,800	11,060	10,295	10,425	-1.37%	1,211,000	1兆5564億	-2.58%
11/17	10,675	10,730	10,555	10,570	+0.28%	554,900	1兆5780億	-1.23%
11/14	10,785	10,875	10,470	10,540	-4.66%	709,100	1兆5735億	-1.56%
11/13	10,940	11,145	10,865	11,055	+2.89%	796,200	1兆6504億	+3.38%
11/12	10,575	10,785	10,465	10,745	+1.61%	696,500	1兆6041億	+0.8%
11/11	10,700	10,835	10,485	10,575	+0.05%	691,900	1兆5788億	-0.56%
11/10	10,505	10,705	10,470	10,570	+0.71%	795,600	1兆5780億	-0.39%
11/07	10,460	10,585	10,350	10,495	-2.91%	729,500	1兆5668億	-0.84%
11/06	10,525	10,855	10,505	10,810	+5.46%	951,100	1兆6139億	+2.43%
11/05	10,580	10,685	10,120	10,250	-5.53%	1,308,300	1兆5302億	-2.57%
11/04	11,055	11,285	10,850	10,850	-1.9%	1,044,100	1兆6198億	+3.31%
10/31	10,875	11,690	10,870	11,060	-3.41%	1,711,900	1兆6512億	+5.71%
10/30	15:30 剰余金の配当(中間配当)に関するお知らせ
10/30	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	11,420	11,630	11,275	11,450	+3.53%	2,712,300	1兆7094億	+9.97%
10/29	11,200	11,200	11,005	11,060	+1.47%	816,600	1兆6512億	+6.88%
10/28	11,075	11,075	10,860	10,900	-1.04%	518,100	1兆6273億	+5.77%
10/27	11,035	11,075	10,940	11,015	+2.42%	514,300	1兆6445億	+7.31%
10/24	10,780	10,845	10,670	10,755	+1.18%	400,300	1兆6056億	+5.21%
10/23	10,625	10,705	10,585	10,630	-1.25%	456,900	1兆5870億	+4.4%
10/22	10,725	10,820	10,635	10,765	-0.05%	486,000	1兆6071億	+5.98%
10/21	11,000	11,020	10,720	10,770	+0.09%	579,700	1兆6079億	+6.39%
10/20	10,425	10,760	10,385	10,760	+4.47%	676,300	1兆6064億	+6.67%
10/17	10,460	10,520	10,265	10,300	-1.81%	580,000	1兆5377億	+2.54%
10/16	10,545	10,640	10,345	10,490	-0.52%	782,100	1兆5661億	+4.73%
10/15	10,175	10,585	10,120	10,545	+3.89%	630,200	1兆5743億	+5.58%
10/14	10,200	10,420	10,005	10,150	-2.78%	687,900	1兆5153億	+1.97%
10/10	10,565	10,615	10,390	10,440	-2.43%	731,500	1兆5586億	+5.27%
10/09	10,400	10,720	10,310	10,700	+4.9%	921,900	1兆5974億	+8.43%
10/08	10,130	10,245	10,025	10,200	-0.2%	524,900	1兆5228億	+3.92%
10/07	10,245	10,300	10,135	10,220	+1.04%	727,100	1兆5258億	+4.46%

6504 富士電機

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート