日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/13	1,998	2,011	1,964	1,964	-1.7%	11,900	361億4820万	+3.37%
05/12	11:00 月次実績報告表(2025年4月号)
05/12	2,024	2,111	1,930	1,998	-1.33%	123,800	367億7398万	+5.27%
05/09	1,958	2,073	1,958	2,025	+3.74%	62,700	372億7093万	+6.75%
05/08	1,957	1,978	1,933	1,952	-1.36%	11,900	359億2734万	+2.95%
05/07	1,917	2,011	1,903	1,979	+2.91%	67,800	364億2428万	+4.32%
05/02	1,919	1,980	1,884	1,923	+1.58%	42,500	353億9358万	+1.26%
05/01	1,906	1,923	1,889	1,893	-1.87%	13,300	348億4142万	-0.63%
04/30	1,907	1,943	1,885	1,929	+2.28%	13,600	355億401万	+0.94%
04/28	1,924	1,943	1,886	1,886	-2.53%	24,000	347億1258万	-1.62%
04/25	1,928	1,956	1,915	1,935	+1.15%	92,300	356億1444万	+0.62%
04/24	1,970	1,970	1,898	1,913	-2.79%	7,200	352億953万	-0.78%
04/23	1,951	1,974	1,915	1,968	+2.88%	12,000	362億2182万	+1.81%
04/22	1,886	1,945	1,886	1,913	+1.43%	11,300	352億953万	-1.24%
04/21	1,892	1,918	1,874	1,886	-1.57%	12,700	347億1258万	-2.98%
04/18	1,873	1,929	1,866	1,916	+3.74%	13,100	352億6474万	-1.84%
04/17	1,857	1,857	1,845	1,847	-0.59%	13,100	339億9477万	-5.77%
04/16	1,862	1,874	1,857	1,858	-0.11%	8,400	341億9723万	-5.73%
04/15	1,879	1,900	1,860	1,860	-1.01%	18,000	342億3404万	-6.06%
04/14	1,883	1,886	1,868	1,879	+0.59%	8,700	345億8374万	-5.39%
04/11	1,842	1,881	1,792	1,868	-0.74%	18,200	343億8128万	-6.37%
04/10	11:00 月次実績報告表(2025年3月号)
04/10	1,915	1,915	1,860	1,882	+4.67%	20,200	346億3896万	-5.81%
04/09	1,820	1,831	1,754	1,798	-3.07%	32,900	330億9290万	-10.14%
04/08	1,794	1,865	1,792	1,855	+6.67%	23,400	341億4201万	-7.62%
04/07	1,720	1,780	1,693	1,739	-5.49%	39,500	320億699万	-13.61%
04/04	1,870	1,886	1,805	1,840	-3.41%	62,900	338億6593万	-8.91%
04/03	1,906	1,933	1,902	1,905	-3.74%	25,200	350億6228万	-5.88%
04/02	2,000	2,000	1,937	1,979	-0.65%	27,000	364億2428万	-2.22%
04/01	1,986	2,027	1,986	1,992	+0.3%	26,400	366億6355万	-1.43%
03/31	2,020	2,044	1,986	1,986	-2.07%	19,600	365億5312万	-1.59%
03/28	2,037	2,067	2,021	2,028	-1.89%	17,500	373億2615万	+0.7%
03/27	2,035	2,104	2,035	2,067	+0.78%	34,400	380億4396万	+2.89%
03/26	2,080	2,088	2,025	2,051	-0.87%	27,200	377億4947万	+2.4%
03/25	2,033	2,091	2,033	2,069	+1.62%	14,700	380億8077万	+3.55%
03/24	2,084	2,084	2,036	2,036	-0.83%	12,500	374億7339万	+2.16%
03/21	2,021	2,069	2,021	2,053	+0.1%	15,800	377億8628万	+3.17%
03/19	2,040	2,068	2,037	2,051	-0.87%	15,600	377億4947万	+3.27%
03/18	2,069	2,100	2,069	2,069	-0.72%	13,900	380億8077万	+4.39%
03/17	2,077	2,110	2,077	2,084	-0.48%	16,900	383億5685万	+5.36%
03/14	2,100	2,118	2,091	2,094	-0.66%	18,200	385億4090万	+6.13%
03/13	2,086	2,140	2,086	2,108	-1.17%	27,800	387億9858万	+7.17%
03/12	2,023	2,147	2,023	2,133	+3.39%	38,200	392億5871万	+8.83%
03/11	2,021	2,078	2,002	2,063	+1.53%	58,800	379億7034万	+5.74%
03/10	11:00 月次実績報告表(2025年2月号)
03/10	2,082	2,120	2,001	2,032	-2.68%	101,300	373億9977万	+4.37%
03/07	2,031	2,121	2,020	2,088	+6.97%	161,300	384億3047万	+7.46%
03/06	15:30 2025年10月期第1四半期決算短信〔日本基準〕(非連結)
03/06	1,938	1,970	1,906	1,952	-0.66%	45,500	359億2734万	+0.72%
03/05	1,969	1,995	1,860	1,965	-0.35%	93,200	361億6661万	+1.45%
03/04	1,958	1,972	1,933	1,972	+0.51%	18,600	362億9544万	+1.81%
03/03	1,938	1,970	1,935	1,962	+2.29%	16,400	361億1139万	+1.34%
02/28	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
02/28	1,951	1,960	1,909	1,918	-1.64%	16,300	353億155万	-0.83%
02/27	1,927	1,950	1,909	1,950	+2.15%	15,100	358億9053万	+0.83%
02/26	1,928	1,932	1,892	1,909	+0.37%	19,200	351億3590万	-1.29%
02/25	1,925	1,929	1,888	1,902	-0.58%	19,900	350億707万	-1.65%
02/21	1,891	1,916	1,883	1,913	+1.43%	7,800	352億953万	-1.19%
02/20	1,892	1,915	1,886	1,886	-0.16%	16,600	347億1258万	-2.63%
02/19	1,919	1,922	1,873	1,889	-1.56%	23,400	347億6780万	-2.53%
02/18	1,930	1,930	1,907	1,919	-0.78%	17,000	353億1996万	-1.03%
02/17	1,942	1,967	1,925	1,934	-0.1%	11,400	355億9604万	-0.31%
02/14	1,939	1,967	1,933	1,936	-1.33%	13,500	356億3285万	-0.21%
02/13	1,973	1,985	1,950	1,962	+0.41%	10,900	361億1139万	+1.19%
02/12	11:00 月次実績報告表(2025年1月号)
02/12	1,960	1,960	1,940	1,954	+0.46%	9,300	359億6415万	+0.72%
02/10	1,988	1,998	1,941	1,945	-1.67%	9,500	357億9850万	+0.31%
02/07	1,960	1,990	1,960	1,978	+1.28%	13,100	364億588万	+1.96%
02/06	1,947	1,964	1,936	1,953	+0.62%	10,300	359億4574万	+0.57%
02/05	1,946	1,963	1,941	1,941	-0.26%	8,000	357億2488万	-0.21%
02/04	1,925	1,962	1,925	1,946	+1.88%	8,700	358億1690万	-0.1%
02/03	1,950	1,960	1,910	1,910	-2.75%	15,600	351億5431万	-2.1%
01/31	1,951	1,964	1,934	1,964	+1.29%	5,300	361億4820万	+0.36%
01/30	1,922	1,953	1,922	1,939	-0.15%	4,600	356億8807万	-1.07%
01/29	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
01/29	1,968	1,968	1,935	1,942	-0.31%	7,200	357億4328万	-1.22%
01/28	1,956	1,970	1,932	1,948	-0.41%	14,800	358億5371万	-1.27%
01/27	1,962	1,968	1,941	1,956	+0.62%	15,600	360億96万	-1.21%
01/24	1,930	1,950	1,927	1,944	+1.36%	8,300	357億8009万	-2.21%
01/23	1,920	1,929	1,906	1,918	-0.1%	9,300	353億155万	-3.71%
01/22	1,949	1,964	1,920	1,920	-1.49%	4,700	353億3836万	-3.9%
01/21	1,930	1,949	1,922	1,949	+2.04%	7,600	358億7212万	-2.7%
01/20	1,940	1,955	1,910	1,910	-1.55%	5,400	351億5431万	-4.83%
01/17	1,923	1,958	1,923	1,940	+0.52%	12,500	357億647万	-3.43%
01/16	1,920	1,955	1,920	1,930	+0.84%	8,100	355億2242万	-3.88%
01/15	1,935	1,953	1,914	1,914	-0.83%	10,300	352億2793万	-4.63%
01/14	11:00 月次実績報告表(2024年12月号)
01/14	1,922	1,951	1,922	1,930	-0.1%	10,900	355億2242万	-3.93%
01/10	1,944	1,960	1,924	1,932	-0.05%	12,900	355億5923万	-4.07%
01/09	1,929	1,959	1,915	1,933	+0.26%	16,900	355億7763万	-4.07%
01/08	1,965	1,965	1,925	1,928	-1.88%	11,300	354億8561万	-4.37%
01/07	1,966	1,987	1,942	1,965	+1.66%	18,800	361億6661万	-2.63%
01/06	1,976	1,984	1,933	1,933	-2.18%	18,700	355億7763万	-4.21%
2024
12/30	2,019	2,025	1,974	1,976	-2.99%	7,800	363億6907万	-2.27%
12/27	2,010	2,037	2,009	2,037	+1.19%	17,700	374億9179万	+0.79%
12/26	2,015	2,022	1,987	2,013	-0.1%	17,700	370億5007万	-0.3%
12/25	2,025	2,025	1,993	2,015	-0.1%	5,800	370億8688万	-0.1%
12/24	2,047	2,047	2,003	2,017	-2.13%	11,100	371億2369万	+0.2%
12/23	2,054	2,094	2,054	2,061	+0.34%	7,100	379億3352万	+2.49%
12/20	2,075	2,092	2,047	2,054	-1.72%	13,800	378億469万	+2.29%
12/19	2,089	2,099	2,054	2,090	-1.14%	9,600	384億6728万	+4.24%
12/18	2,121	2,130	2,089	2,114	-0.33%	14,700	389億901万	+5.7%
12/17	2,140	2,150	2,085	2,121	-1.07%	17,500	390億3785万	+6.37%
12/16	12:00 (訂正・数値データ訂正)「2024年10月期決算短信〔日本基準〕(非連結)」の一部訂正について
12/16	2,095	2,145	2,071	2,144	+4.03%	19,700	394億6117万	+7.96%
12/13	15:00 代表取締役の異動に関するお知らせ
12/13	15:00 2024年10月期決算短信〔日本基準〕(非連結)
12/13	2,022	2,074	2,016	2,061	-0.53%	17,300	379億3352万	+4.25%
12/12	2,048	2,075	2,048	2,072	+1.57%	12,800	381億3598万	+4.96%
12/11	2,018	2,057	2,010	2,040	+0.15%	21,300	375億4701万	+3.66%
12/10	1,973	2,071	1,973	2,037	+3.56%	19,300	374億9179万	+3.88%
12/09	11:00 月次実績報告表(2024年11月号)

7605 フジ・コーポレーション

IR情報

2024/12/10～2025/05/13

IR情報＆株価推移

開示資料

決算

株式

チャート