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
10/02	15:30 自己株式の取得状況に関するお知らせ
10/02	4,014	4,095	4,014	4,069	+1.67%	5,591,400	-	+4.41%
10/01	3,959	4,005	3,942	4,002	+1.14%	4,996,900	-	+3.04%
09/30	3,962	3,999	3,922	3,957	+0.3%	6,715,800	-	+2.2%
09/29	4,000	4,000	3,920	3,945	-0.83%	6,414,500	-	+2.23%
09/28	3,993	4,089	3,978	3,978	-1.24%	5,583,300	-	+3.3%
09/25	3,987	4,055	3,976	4,028	+0.88%	7,302,900	-	+5.01%
09/24	3,839	4,028	3,839	3,993	+0.35%	7,921,500	-	+4.56%
09/18	4,000	4,014	3,937	3,979	-0.72%	7,416,200	-	+4.55%
09/17	3,918	4,018	3,915	4,008	+1.88%	5,928,400	-	+5.45%
09/16	3,987	3,987	3,909	3,934	-0.28%	5,760,800	-	+3.8%
09/15	4,069	4,075	3,932	3,945	-2.01%	11,226,000	-	+4.34%
09/14	3,819	4,026	3,819	4,026	+7.39%	11,327,600	-	+6.73%
09/11	3,755	3,777	3,734	3,749	-1.03%	7,876,000	-	-0.24%
09/10	3,716	3,803	3,664	3,788	+1.15%	6,626,700	-	+0.99%
09/09	3,737	3,795	3,718	3,745	-0.79%	7,022,800	-	+0.16%
09/08	3,782	3,797	3,752	3,775	-1.46%	3,571,100	-	+1.29%
09/07	3,860	3,868	3,801	3,831	-1.77%	5,101,900	-	+3.09%
09/04	3,899	3,947	3,848	3,900	+2.77%	7,988,300	-	+5.15%
09/03	3,798	3,827	3,773	3,795	-0.16%	4,501,100	-	+2.32%
09/02	15:30 自己株式の取得状況に関するお知らせ
09/02	3,900	3,910	3,786	3,801	-3.7%	6,207,300	-	+2.43%
09/01	3,915	3,991	3,900	3,947	+2.02%	5,830,900	-	+6.47%
08/31	3,900	3,923	3,864	3,869	-0.9%	7,590,900	-	+4.91%
08/28	3,848	3,953	3,844	3,904	+4.02%	8,703,900	-	+6.55%
08/27	3,716	3,819	3,703	3,753	+1%	5,785,200	-	+3.16%
08/26	3,730	3,785	3,707	3,716	-0.32%	4,152,900	-	+2.65%
08/25	3,700	3,769	3,680	3,728	+0.76%	4,344,200	-	+3.44%
08/24	3,670	3,741	3,664	3,700	+1.48%	3,256,300	-	+3.15%
08/21	3,690	3,737	3,646	3,646	-2.59%	4,139,700	-	+2.16%
08/20	3,711	3,777	3,700	3,743	+3.77%	6,982,500	-	+5.38%
08/19	3,642	3,645	3,553	3,607	+0.17%	7,069,800	-	+1.98%
08/18	3,630	3,676	3,592	3,601	-1.72%	5,871,100	-	+2.13%
08/17	3,737	3,781	3,664	3,664	-4.61%	5,846,300	-	+4.24%
08/14	3,800	3,924	3,779	3,841	+2.43%	9,198,900	-	+9.62%
08/13	3,700	3,752	3,663	3,750	+1.32%	5,329,100	-	+7.6%
08/12	3,751	3,758	3,695	3,701	-0.48%	6,491,200	-	+6.63%
08/10	3,720	3,757	3,648	3,719	+1.2%	5,577,200	-	+7.58%
08/07	3,600	3,697	3,588	3,675	+2.68%	7,800,400	-	+6.8%
08/06	3,518	3,591	3,496	3,579	+2.76%	6,566,200	-	+4.4%
08/05	3,503	3,531	3,451	3,483	+1.37%	8,845,300	-	+2.02%
08/04	15:30 自己株式の取得状況に関するお知らせ
08/04	3,511	3,520	3,395	3,436	-1.83%	8,850,800	-	+0.91%
08/03	3,695	3,698	3,480	3,500	-4.35%	9,682,900	-	+3%
07/31	3,512	3,722	3,511	3,659	-6.23%	15,852,800	-	+8.06%
07/30	15:30 2026年度第1四半期決算概要
07/30	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/30	3,888	3,928	3,765	3,902	+1.51%	13,615,600	-	+15.89%
07/29	3,754	3,846	3,651	3,844	+3.89%	17,422,500	-	+15.06%
07/28	3,523	3,700	3,512	3,700	+6.26%	18,062,000	-	+11.68%
07/27	3,349	3,482	3,336	3,482	+6.19%	9,088,900	-	+5.74%
07/24	3,240	3,288	3,216	3,279	+1.08%	4,380,600	-	-0.09%
07/23	3,266	3,280	3,221	3,244	-2.02%	6,480,900	-	-1.25%
07/22	3,181	3,318	3,181	3,311	+0.06%	7,980,100	-	+0.79%
07/21	3,368	3,377	3,296	3,309	+0.33%	6,898,400	-	+0.76%
07/17	3,315	3,366	3,250	3,298	+1.26%	9,646,000	-	+0.49%
07/16	3,200	3,294	3,191	3,257	+1.21%	11,778,100	-	-0.7%
07/15	3,270	3,290	3,182	3,218	-4.74%	9,877,200	-	-2.04%
07/14	3,330	3,418	3,323	3,378	+2.12%	5,870,300	-	+2.67%
07/13	3,323	3,343	3,297	3,308	-1.17%	5,011,000	-	+0.46%
07/10	3,380	3,384	3,337	3,347	-1.33%	4,375,600	-	+1.45%
07/09	3,295	3,400	3,290	3,392	+1.13%	4,760,200	-	+2.51%
07/08	3,412	3,464	3,345	3,354	-1.12%	5,116,900	-	+1.24%
07/07	3,350	3,415	3,340	3,392	+1.28%	6,628,000	-	+2.14%
07/06	3,346	3,366	3,316	3,349	+0.69%	4,610,400	-	+0.45%
07/03	3,427	3,444	3,283	3,326	-0.54%	6,790,900	-	-0.6%
07/02	3,357	3,425	3,307	3,344	+3.31%	7,583,700	-	-0.09%
07/01	3,236	3,257	3,181	3,237	-0.31%	7,024,600	-	-3.49%
06/30	3,283	3,297	3,225	3,247	-1.1%	6,211,800	-	-3.51%
06/29	15:30 指名委員会・報酬委員会人事について
06/29	3,238	3,346	3,230	3,283	+2.63%	7,652,100	-	-2.58%
06/26	3,159	3,205	3,144	3,199	+0.38%	5,909,200	-	-5.1%
06/25	3,232	3,244	3,187	3,187	-1.39%	6,987,500	-	-5.57%
06/24	3,228	3,282	3,189	3,232	+2.21%	7,603,300	-	-4.32%
06/23	3,161	3,186	3,106	3,162	-0.82%	9,026,300	-	-6.45%
06/22	3,186	3,221	3,155	3,188	-0.72%	5,123,500	-	-5.85%
06/19	3,292	3,300	3,161	3,211	-3.95%	13,371,600	-	-5.22%
06/18	3,280	3,395	3,261	3,343	+2.67%	8,069,300	-	-1.33%
06/17	3,241	3,276	3,220	3,256	-0.61%	5,750,300	-	-3.78%
06/16	12:00 第126回定時株主総会付議議案の一部撤回についてのお知らせ
06/16	3,285	3,311	3,263	3,276	+0.49%	5,873,000	-	-3.31%
06/15	3,309	3,335	3,238	3,260	0%	7,688,900	-	-3.81%
06/12	3,337	3,380	3,253	3,260	-3.18%	10,327,300	-	-3.92%
06/11	3,358	3,415	3,341	3,367	+0.15%	5,851,200	-	-0.91%
06/10	3,412	3,425	3,317	3,362	-2.18%	7,280,000	-	-0.91%
06/09	3,535	3,535	3,395	3,437	-0.81%	6,176,100	-	+1.66%
06/08	3,521	3,558	3,426	3,465	-3.51%	7,871,100	-	+2.79%
06/05	3,625	3,663	3,562	3,591	+3.04%	8,740,400	-	+6.24%
06/04	3,470	3,525	3,455	3,485	-2.54%	6,646,200	-	+2.83%
06/03	3,653	3,684	3,519	3,576	-3.38%	10,305,800	-	+5.24%
06/02	3,720	3,759	3,631	3,701	+1.4%	11,188,300	-	+8.66%
06/01	3,517	3,726	3,499	3,650	+8.37%	16,235,900	-	+6.94%
05/29	3,460	3,626	3,368	3,368	-4.13%	23,959,700	-	-1.58%
05/28	15:30 「中長期経営ビジョン2035」策定に関するお知らせ
05/28	15:30 剰余金の配当に関するお知らせ
05/28	3,558	3,594	3,462	3,513	+0.03%	11,724,700	-	+2.21%
05/27	3,440	3,562	3,407	3,512	+4.21%	13,326,600	-	+1.86%
05/26	3,308	3,420	3,292	3,370	+1.87%	7,036,900	-	-2.43%
05/25	3,304	3,325	3,234	3,308	+0.03%	5,383,200	-	-4.53%
05/22	15:30 (訂正)「2025年度決算概要」の一部訂正について
05/22	3,329	3,382	3,272	3,307	+1.47%	6,634,300	-	-4.75%
05/21	3,200	3,259	3,172	3,259	-0.12%	6,283,600	-	-6.16%
05/20	3,393	3,409	3,242	3,263	-2.07%	8,174,600	-	-6.1%
05/19	3,320	3,389	3,293	3,332	+3.13%	8,114,000	-	-4.28%
05/18	3,329	3,332	3,205	3,231	+0.44%	4,767,500	-	-7.31%
05/15	3,264	3,268	3,168	3,217	-0.71%	6,544,600	-	-7.85%
05/14	3,293	3,310	3,177	3,240	-3.46%	7,828,500	-	-7.22%
05/13	3,357	3,413	3,331	3,356	+1.48%	6,636,800	-	-3.95%
05/12	3,362	3,379	3,271	3,307	-1.02%	6,487,400	-	-5.24%
05/11	3,351	3,382	3,310	3,341	-1.21%	8,795,500	-	-4.27%

富士通（6702）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート