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
12/13	16:00 社外取締役の逝去および退任に関するお知らせ
12/12	2,128	2,182	2,123	2,139	+0.94%	316,500	2340億2084万	+5.01%
12/11	2,121	2,140	2,111	2,119	-0.09%	231,400	2318億3271万	+4.38%
12/10	2,133	2,145	2,118	2,121	+0.57%	226,900	2320億5152万	+4.84%
12/09	2,089	2,138	2,077	2,109	+1.74%	282,200	2307億3864万	+4.56%
12/06	2,095	2,103	2,057	2,073	-0.34%	256,900	2268億	+3.13%
12/05	2,120	2,121	2,067	2,080	-1.7%	413,200	2275億6585万	+3.84%
12/04	2,066	2,126	2,056	2,116	+2.42%	352,700	2315億449万	+5.96%
12/03	2,060	2,078	2,050	2,066	+0.63%	295,900	2260億3416万	+3.92%
12/02	2,050	2,066	2,018	2,053	+0.15%	276,100	2246億1187万	+3.69%
11/29	2,070	2,070	2,038	2,050	-0.87%	124,000	2242億8365万	+4.11%
11/28	2,069	2,069	2,047	2,068	-0.05%	204,100	2262億5297万	+5.24%
11/27	2,076	2,079	2,051	2,069	-1.43%	188,400	2263億6238万	+5.56%
11/26	2,091	2,104	2,076	2,099	+0.38%	242,600	2296億4458万	+7.31%
11/25	2,100	2,102	2,071	2,091	+0.38%	315,200	2287億6932万	+7.01%
11/22	2,040	2,090	2,040	2,083	+1.71%	416,900	2278億9407万	+6.66%
11/21	2,011	2,049	2,008	2,048	+1.34%	371,200	2240億6484万	+4.86%
11/20	1,994	2,075	1,994	2,021	+2.17%	699,600	2211億1086万	+3.38%
11/19	1,979	1,994	1,971	1,978	+0.61%	250,300	2164億637万	+1.02%
11/18	1,935	1,978	1,929	1,966	+1.44%	163,500	2150億9349万	+0.15%
11/15	1,961	1,975	1,938	1,938	-0.72%	249,800	2120億3010万	-1.57%
11/14	1,920	1,963	1,915	1,952	+1.88%	240,300	2135億6180万	-1.16%
11/13	1,907	1,938	1,907	1,916	-0.16%	232,400	2096億2316万	-3.28%
11/12	1,948	1,967	1,905	1,919	-0.98%	273,700	2099億5138万	-3.52%
11/11	1,892	1,944	1,892	1,938	+0.73%	421,300	2120億3010万	-2.91%
11/08	1,978	1,980	1,924	1,924	-1.23%	315,600	2104億9841万	-3.9%
11/07	1,940	1,967	1,931	1,948	+0.21%	371,800	2131億2417万	-3.04%
11/06	1,968	1,986	1,940	1,944	-1.27%	334,100	2126億8654万	-3.52%
11/05	1,937	1,993	1,929	1,969	+1.86%	343,000	2154億2171万	-2.62%
11/01	1,956	1,990	1,919	1,933	+0.89%	584,600	2114億8307万	-4.78%
10/31	1,937	1,949	1,902	1,916	-0.26%	460,600	2096億2316万	-6.03%
10/30	1,920	1,939	1,890	1,921	+1.75%	791,700	2101億7019万	-6.11%
10/29	1,883	1,899	1,851	1,888	+1.4%	669,500	2065億5977万	-8.04%
10/28	1,774	1,870	1,764	1,862	+4.9%	1,036,400	2037億1520万	-9.66%
10/25	1,783	1,808	1,712	1,775	-8.97%	2,745,800	1941億9682万	-14.25%
10/24	15:00 特別損失の計上および業績予想の修正に関するお知らせ
10/24	15:00 2024年度(2025年3月期)第2四半期(中間期)決算説明資料
10/24	15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/24	1,935	1,958	1,916	1,950	-0.46%	671,500	2133億4298万	-6.34%
10/23	1,953	1,972	1,946	1,959	-0.05%	257,900	2143億2764万	-6.04%
10/22	2,020	2,026	1,940	1,960	-3.92%	719,400	2144億3705万	-6.09%
10/21	2,060	2,063	2,031	2,040	-1.83%	594,100	2231億8958万	-2.25%
10/18	2,090	2,107	2,068	2,078	-0.1%	258,200	2273億4704万	-0.24%
10/17	2,100	2,103	2,079	2,080	-1.09%	292,100	2275億6585万	+0.1%
10/16	2,095	2,143	2,087	2,103	+0.14%	329,500	2300億8220万	+1.45%
10/15	2,115	2,121	2,079	2,100	-0.1%	419,100	2297億5398万	+1.65%
10/11	2,096	2,121	2,091	2,102	+0.05%	197,700	2299億7280万	+2.04%
10/10	2,103	2,120	2,080	2,101	-0.19%	250,000	2298億6339万	+2.29%
10/09	2,115	2,125	2,094	2,105	+0.81%	219,700	2303億102万	+2.73%
10/08	2,032	2,097	2,025	2,088	-1.65%	304,600	2284億4110万	+2.25%
10/07	2,130	2,133	2,098	2,123	+1.19%	236,500	2322億7034万	+4.27%
10/04	2,083	2,099	2,065	2,098	+0.72%	208,100	2295億3517万	+3.45%
10/03	2,135	2,138	2,081	2,083	-0.57%	296,200	2278億9407万	+3.12%
10/02	2,111	2,136	2,089	2,095	-0.85%	292,000	2292億695万	+4.13%
10/01	2,115	2,133	2,096	2,113	+0.14%	346,000	2311億7627万	+5.49%
09/30	2,077	2,132	2,072	2,110	-2.22%	307,400	2308億4805万	+5.82%
09/27	2,152	2,182	2,117	2,158	-0.05%	256,100	2360億9957万	+8.72%
09/26	2,116	2,159	2,116	2,159	+2.32%	371,800	2362億898万	+9.48%
09/25	2,095	2,112	2,089	2,110	+0.91%	355,200	2308億4805万	+7.65%
09/24	2,094	2,111	2,085	2,091	+0.38%	422,000	2287億6932万	+7.4%
09/20	2,093	2,100	2,073	2,083	-0.71%	647,800	2278億9407万	+7.7%
09/19	2,077	2,123	2,072	2,098	+1.25%	666,600	2295億3517万	+9.33%
09/18	2,028	2,072	2,016	2,072	+2.17%	588,300	2266億9060万	+8.88%
09/17	2,010	2,038	1,992	2,028	+2.01%	593,900	2218億7670万	+7.53%
09/13	1,980	2,007	1,961	1,988	+1.33%	458,800	2175億44万	+6.37%
09/12	1,970	1,991	1,962	1,962	+0.77%	416,000	2146億5586万	+5.83%
09/11	1,950	1,968	1,934	1,947	-0.61%	247,300	2130億1476万	+5.76%
09/10	1,955	1,969	1,933	1,959	+0.88%	309,100	2143億2764万	+7.11%
09/09	1,894	1,945	1,879	1,942	-0.15%	417,200	2124億6773万	+7.17%
09/06	1,944	1,961	1,927	1,945	+0.41%	377,900	2127億9595万	+7.64%
09/05	1,932	1,958	1,910	1,937	-0.92%	263,900	2119億2070万	+7.31%
09/04	1,950	1,997	1,947	1,955	-1.46%	447,000	2138億9002万	+8.19%
09/03	1,920	1,985	1,914	1,984	+3.06%	260,200	2170億6281万	+9.98%
09/02	1,940	1,944	1,922	1,925	-0.57%	318,600	2106億782万	+6.29%
08/30	1,950	1,960	1,920	1,936	+0.31%	367,000	2118億1129万	+6.49%
08/29	1,944	1,963	1,919	1,930	+2.71%	695,600	2111億5485万	+5.93%
08/28	1,884	1,901	1,862	1,879	-1.26%	357,300	2055億7511万	+2.62%
08/27	1,871	1,909	1,866	1,903	+2.26%	227,300	2082億87万	+3.54%
08/26	1,874	1,875	1,847	1,861	-1.17%	262,400	2036億579万	+0.92%
08/23	1,882	1,893	1,847	1,883	+0.05%	278,000	2060億1274万	+1.67%
08/22	1,839	1,884	1,820	1,882	+2.73%	488,000	2059億333万	+1.24%
08/21	1,833	1,853	1,820	1,832	-1.66%	431,100	2004億3300万	-1.98%
08/20	1,817	1,864	1,811	1,863	+4.08%	623,500	2038億2460万	-0.96%
08/19	1,760	1,819	1,749	1,790	+1.42%	503,800	1958億3792万	-5.49%
08/16	1,741	1,778	1,736	1,765	+3.04%	510,400	1931億275万	-7.4%
08/15	1,704	1,750	1,700	1,713	+1.54%	349,700	1874億1361万	-10.64%
08/14	1,655	1,693	1,639	1,687	+2.43%	482,500	1845億6903万	-12.64%
08/13	1,607	1,655	1,601	1,647	+2.23%	596,400	1801億9277万	-15.41%
08/09	1,641	1,670	1,581	1,611	-0.31%	567,600	1762億5413万	-17.97%
08/08	1,609	1,644	1,603	1,616	-1.64%	418,000	1768億116万	-18.51%
08/07	1,609	1,686	1,582	1,643	+0.31%	571,600	1797億5514万	-17.93%
08/06	1,618	1,687	1,615	1,638	+6.5%	606,600	1792億811万	-18.91%
08/05	1,700	1,733	1,528	1,538	-14.65%	1,017,400	1682億6744万	-24.57%
08/02	1,870	1,891	1,797	1,802	-5.16%	682,000	1971億5080万	-12.57%
08/01	1,911	1,930	1,868	1,900	-4.14%	932,700	2078億7265万	-8.43%
07/31	1,903	1,982	1,874	1,982	+4.21%	1,152,700	2168億4400万	-4.99%
07/30	1,986	2,007	1,862	1,902	-10.96%	2,983,500	2080億9146万	-9.13%
07/29	16:00 営業外収益の計上に関するお知らせ
07/29	16:00 2024年度(2025年3月期)第1四半期決算説明資料
07/29	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,129	2,163	2,101	2,136	+0.8%	537,600	2336億9262万	+1.62%
07/26	2,059	2,150	2,056	2,119	+3.87%	537,300	2317億5272万	+0.86%
07/25	16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/25	2,100	2,100	2,026	2,040	-4.32%	544,100	2231億1258万	-2.9%
07/24	2,064	2,137	2,059	2,132	+3.09%	560,600	2331億7452万	+1.19%
07/23	2,081	2,089	2,051	2,068	+0.44%	272,700	2261億7491万	-1.85%
07/22	2,051	2,101	2,044	2,059	+0.24%	406,000	2251億9059万	-2.32%
07/19	2,065	2,079	2,037	2,054	-0.48%	310,200	2246億4374万	-2.65%

6755 富士通ゼネラル

IR情報

2024/07/19～2024/12/12

IR情報＆株価推移

開示資料

決算

株式

チャート