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	1,749	1,750	1,707	1,728	-1.26%	3,700	-	-4.79%
10/01	1,765	1,792	1,750	1,750	-0.85%	3,700	-	-3.95%
09/30	1,784	1,786	1,760	1,765	-1.4%	5,100	-	-3.45%
09/29	1,799	1,799	1,781	1,790	-0.83%	3,900	-	-2.29%
09/28	1,833	1,833	1,803	1,805	-2.38%	5,400	-	-1.58%
09/25	1,821	1,849	1,821	1,849	+2.32%	5,800	-	+0.76%
09/24	1,777	1,816	1,777	1,807	+0.39%	2,300	-	-1.58%
09/18	1,792	1,800	1,761	1,800	+0.45%	3,000	-	-2.07%
09/17	1,785	1,809	1,785	1,792	+0.28%	900	-	-2.61%
09/16	1,820	1,820	1,781	1,787	0%	3,900	-	-2.99%
09/15	1,783	1,796	1,783	1,787	+0.34%	1,900	-	-3.09%
09/14	1,760	1,798	1,759	1,781	+0.91%	1,700	-	-3.52%
09/11	1,749	1,790	1,722	1,765	+0.28%	6,900	-	-4.49%
09/10	1,788	1,810	1,760	1,760	-1.51%	5,600	-	-4.97%
09/09	1,800	1,811	1,785	1,787	-0.94%	6,800	-	-3.72%
09/08	1,851	1,858	1,800	1,804	-2.54%	12,300	-	-2.91%
09/07	1,850	1,862	1,850	1,851	+0.11%	1,300	-	-0.43%
09/04	1,862	1,862	1,848	1,849	-0.05%	3,900	-	-0.54%
09/03	1,867	1,867	1,850	1,850	-0.91%	5,500	-	-0.48%
09/02	1,887	1,896	1,867	1,867	-1.06%	2,500	-	+0.32%
09/01	1,897	1,897	1,866	1,887	+1.62%	1,200	-	+1.34%
08/31	1,874	1,882	1,850	1,857	-0.91%	4,500	-	-0.21%
08/28	1,892	1,895	1,866	1,874	-0.95%	4,100	-	+0.7%
08/27	（IR情報）15:00 役員の委嘱変更に関するお知らせ
08/27	1,916	1,916	1,892	1,892	-0.42%	2,900	-	+1.67%
08/26	1,897	1,900	1,897	1,900	+0.16%	800	-	+2.1%
08/25	1,900	1,906	1,896	1,897	-0.16%	2,800	-	+2.04%
08/24	1,875	1,915	1,860	1,900	+2.48%	9,700	-	+2.43%
08/21	1,853	1,864	1,852	1,854	-0.11%	2,400	-	+0.11%
08/20	1,850	1,859	1,850	1,856	+1.64%	1,700	-	+0.27%
08/19	1,868	1,868	1,826	1,826	-2.41%	4,900	-	-1.3%
08/18	1,850	1,873	1,835	1,871	+1.14%	7,800	-	+1.3%
08/17	1,848	1,867	1,837	1,850	+0.27%	14,200	-	+0.49%
08/14	1,845	1,849	1,831	1,845	0%	5,000	-	+0.44%
08/13	1,839	1,849	1,839	1,845	+0.33%	1,200	-	+0.65%
08/12	1,850	1,850	1,838	1,839	-0.54%	1,200	-	+0.49%
08/10	1,828	1,850	1,828	1,849	+0.93%	4,800	-	+1.26%
08/07	（IR情報）16:00 従業員持株会向け譲渡制限付株式インセンティブとして自己株式処分の払込完了及び一部失権に関するお知らせ
08/07	1,856	1,857	1,832	1,832	-1.24%	6,900	-	+0.71%
08/06	1,860	1,860	1,855	1,855	-0.22%	5,300	-	+2.26%
08/05	1,851	1,863	1,851	1,859	+1.53%	2,700	-	+2.99%
08/04	1,845	1,846	1,830	1,831	-0.76%	1,100	-	+1.95%
08/03	1,851	1,860	1,807	1,845	-0.32%	6,000	-	+3.19%
07/31	1,861	1,861	1,843	1,851	-0.11%	3,500	-	+4.05%
07/30	1,894	1,905	1,853	1,853	-2.16%	5,900	-	+4.75%
07/29	1,910	1,910	1,845	1,894	+0.74%	9,200	-	+7.61%
07/28	1,910	2,009	1,876	1,880	+0.53%	37,900	-	+7.37%
07/27	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/27	（IR情報）16:00 連結子会社における生産能力増強（設備投資）に関するお知らせ
07/27	1,870	1,900	1,850	1,870	+0.75%	8,300	-	+7.35%
07/24	1,893	1,893	1,837	1,856	-1.22%	6,000	-	+6.97%
07/23	1,897	1,897	1,860	1,879	0%	4,100	-	+8.8%
07/22	1,854	1,879	1,826	1,879	+1.57%	5,700	-	+9.18%
07/21	1,830	1,855	1,820	1,850	+2.78%	10,400	-	+8.06%
07/17	1,840	1,865	1,780	1,800	-2.33%	8,100	-	+5.51%
07/16	1,836	1,874	1,836	1,843	+1.04%	7,500	-	+8.35%
07/15	1,830	1,839	1,821	1,824	-0.33%	4,500	-	+7.61%
07/14	1,759	1,830	1,751	1,830	+4.39%	7,100	-	+8.22%
07/13	1,739	1,758	1,721	1,753	+2.1%	7,000	-	+3.97%
07/10	（IR情報）10:00 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
07/10	1,743	1,757	1,717	1,717	-1.32%	1,200	-	+1.9%
07/09	1,758	1,769	1,740	1,740	-0.06%	2,700	-	+3.2%
07/08	1,798	1,798	1,740	1,741	-2.08%	13,200	-	+3.26%
07/07	1,796	1,796	1,732	1,778	+2.42%	10,100	-	+5.33%
07/06	1,716	1,745	1,711	1,736	+3.27%	10,600	-	+2.78%
07/03	1,690	1,698	1,681	1,681	-1%	4,300	-	-0.41%
07/02	1,663	1,700	1,642	1,698	+3.47%	7,300	-	+0.24%
07/01	1,659	1,659	1,614	1,641	+0.61%	4,000	-	-3.36%
06/30	1,635	1,665	1,599	1,631	+0.37%	11,500	-	-4.34%
06/29	1,649	1,649	1,602	1,625	+0.68%	11,300	-	-5.08%
06/26	1,647	1,655	1,581	1,614	-0.37%	14,900	-	-6.05%
06/25	1,656	1,656	1,620	1,620	-0.31%	9,500	-	-5.98%
06/24	1,657	1,657	1,625	1,625	-1.63%	7,000	-	-5.91%
06/23	1,665	1,665	1,623	1,652	-0.78%	12,400	-	-4.51%
06/22	1,686	1,700	1,663	1,665	-1.77%	5,400	-	-3.76%
06/19	（IR情報）15:00 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
06/19	1,675	1,697	1,666	1,695	+1.74%	4,500	-	-2.02%
06/18	1,729	1,729	1,666	1,666	-3.42%	6,200	-	-3.48%
06/17	（IR情報）14:00 支配株主等に関する事項について
06/17	1,692	1,725	1,651	1,725	+4.23%	5,600	-	+0.12%
06/16	1,714	1,714	1,651	1,655	-2.65%	3,600	-	-3.89%
06/15	1,700	1,713	1,621	1,700	+1.25%	12,200	-	-1.45%
06/12	1,700	1,700	1,673	1,679	-0.36%	1,700	-	-2.72%
06/11	1,706	1,719	1,676	1,685	-2.03%	3,900	-	-2.43%
06/10	1,725	1,725	1,680	1,720	+1.12%	3,200	-	-0.58%
06/09	1,735	1,735	1,700	1,701	-1.62%	2,500	-	-1.73%
06/08	1,721	1,729	1,698	1,729	-1.2%	5,100	-	-0.29%
06/05	1,758	1,758	1,714	1,750	+0.17%	2,700	-	+0.81%
06/04	1,770	1,770	1,712	1,747	-1.74%	2,400	-	+0.75%
06/03	1,797	1,797	1,710	1,778	-0.95%	8,400	-	+2.54%
06/02	1,721	1,795	1,667	1,795	+3.94%	6,600	-	+3.52%
06/01	1,803	1,806	1,720	1,727	-4.95%	7,100	-	-0.4%
05/29	1,831	1,850	1,802	1,817	+0.17%	5,300	-	+4.55%
05/28	1,800	1,830	1,772	1,814	+0.78%	11,800	-	+4.43%
05/27	1,804	1,820	1,780	1,800	-1.26%	4,100	-	+3.63%
05/26	1,771	1,844	1,755	1,823	+3.23%	13,800	-	+4.83%
05/25	1,783	1,787	1,751	1,766	+1.09%	7,400	-	+1.55%
05/22	1,713	1,761	1,713	1,747	+2.16%	8,700	-	+0.34%
05/21	1,705	1,710	1,690	1,710	+0.35%	3,600	-	-1.95%
05/20	1,674	1,704	1,660	1,704	+2.4%	6,200	-	-2.57%
05/19	1,631	1,706	1,631	1,664	+0.79%	10,500	-	-5.19%
05/18	1,590	1,680	1,590	1,651	+4.1%	18,900	-	-6.35%
05/15	1,600	1,600	1,565	1,586	-0.88%	13,500	-	-10.34%
05/14	1,710	1,710	1,580	1,600	-6.54%	28,700	-	-10.01%
05/13	（IR情報）16:00 剰余金の配当に関するお知らせ
05/13	（IR情報）16:00 役員の異動並びに組織変更に関するお知らせ
05/13	（IR情報）16:00 通期個別業績の前期決算値との差異に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,728	1,745	1,712	1,712	-0.06%	3,300	-	-4.2%
05/12	1,735	1,735	1,712	1,713	-0.64%	2,700	-	-4.36%
05/11	1,716	1,729	1,716	1,724	+0.52%	2,900	-	-4.01%

フジオーゼックス（7299）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート