日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/01	3,285	3,365	3,265	3,365	+1.82%	166,700	-	+1.48%	-	-
09/30	3,310	3,330	3,295	3,305	-0.15%	104,700	-	-0.27%	-	-
09/29	3,325	3,365	3,295	3,310	-2.07%	155,400	-	-0.09%	-	-
09/28	3,400	3,410	3,375	3,380	+0.15%	196,300	-	+2.05%	-	-
09/25	3,405	3,415	3,340	3,375	-0.74%	194,900	-	+2.06%	-	-
09/24	3,370	3,410	3,355	3,400	+0.44%	163,800	-	+2.97%	-	-
09/18	3,405	3,410	3,345	3,385	-0.29%	183,300	-	+2.67%	-	-
09/17	3,335	3,400	3,320	3,395	+1.8%	108,800	-	+3.07%	-	-
09/16	3,330	3,350	3,290	3,335	+1.06%	97,800	-	+1.43%	-	-
09/15	3,295	3,310	3,285	3,300	+0.46%	92,100	-	+0.46%	-	-
09/14	3,260	3,285	3,240	3,285	+1.39%	106,000	-	+0.03%	-	-
09/11	3,200	3,265	3,170	3,240	-0.46%	142,000	-	-1.28%	-	-
09/10	3,225	3,255	3,210	3,255	+0.93%	214,800	-	-0.76%	-	-
09/09	3,235	3,240	3,205	3,225	-0.31%	202,500	-	-1.44%	-	-
09/08	3,270	3,305	3,235	3,235	-1.52%	120,700	-	-0.89%	-	-
09/07	3,330	3,330	3,280	3,285	-0.45%	81,100	-	+0.92%	-	-
09/04	3,300	3,335	3,295	3,300	-0.6%	100,000	-	+1.69%	-	-
09/03	3,295	3,325	3,270	3,320	+1.53%	78,500	-	+2.56%	-	-
09/02	3,310	3,345	3,260	3,270	-2.53%	125,000	-	+1.21%	-	-
09/01	3,320	3,365	3,310	3,355	+0.75%	82,700	-	+4.06%	-	-
08/31	3,320	3,365	3,300	3,330	+0.15%	119,400	-	+3.58%	-	-
08/28	3,290	3,325	3,280	3,325	+0.61%	67,300	-	+3.84%	-	-
08/27	3,305	3,330	3,290	3,305	+0.46%	82,400	-	+3.61%	-	-
08/26	3,325	3,330	3,285	3,290	-1.2%	88,700	-	+3.49%	-	-
08/25	3,325	3,335	3,310	3,330	+0.3%	72,400	-	+5.11%	-	-
08/24	3,310	3,320	3,285	3,320	+1.22%	96,500	-	+5.23%	-	-
08/21	3,295	3,305	3,260	3,280	-0.15%	82,300	-	+4.36%	-	-
08/20	3,280	3,310	3,260	3,285	+1.39%	134,200	-	+4.89%	-	-
08/19	3,230	3,255	3,220	3,240	-0.46%	98,400	-	+3.81%	-	-
08/18	3,280	3,280	3,240	3,255	-0.76%	92,200	-	+4.66%	-	-
08/17	3,285	3,325	3,275	3,280	-0.91%	97,100	-	+5.87%	-	-
08/14	3,245	3,315	3,240	3,310	+1.69%	114,000	-	+7.26%	-	-
08/13	3,245	3,260	3,210	3,255	0%	105,100	-	+5.96%	-	-
08/12	3,300	3,320	3,220	3,255	-0.61%	149,000	-	+6.37%	-	-
08/10	3,240	3,280	3,225	3,275	+1.71%	115,300	-	+7.41%	-	-
08/07	3,190	3,295	3,145	3,220	+0.47%	180,500	-	+6.06%	-	-
08/06	3,050	3,250	3,050	3,205	+4.91%	281,900	-	+6.06%	-	-
08/05	3,050	3,065	3,030	3,055	+1.33%	136,500	-	+1.6%	-	-
08/04	3,040	3,045	2,989	3,015	0%	146,200	-	+0.57%	-	-
08/03	3,040	3,050	2,960	3,015	-0.33%	201,500	-	+0.8%	-	-
07/31	3,050	3,080	3,010	3,025	-3.04%	208,800	-	+1.34%	-	-
07/30	3,150	3,170	3,105	3,120	-0.95%	155,400	-	+4.77%	-	-
07/29	3,095	3,160	3,050	3,150	+1.12%	231,300	-	+6.2%	-	-
07/28	3,100	3,120	3,085	3,115	0%	101,700	-	+5.49%	-	-
07/27	3,050	3,120	3,035	3,115	+3.15%	151,700	-	+5.88%	-	-
07/24	2,993	3,045	2,993	3,020	0%	102,700	-	+3.04%	-	-
07/23	2,994	3,040	2,976	3,020	+0.17%	174,800	-	+3.42%	-	-
07/22	3,025	3,045	3,010	3,015	-0.33%	111,800	-	+3.72%	-	-
07/21	3,020	3,050	2,999	3,025	+0.83%	133,600	-	+4.45%	-	-
07/17	3,035	3,060	2,979	3,000	-0.66%	170,500	-	+4.06%	-	-
07/16	3,020	3,055	3,015	3,020	0%	135,100	-	+5.23%	-	-
07/15	3,060	3,070	3,010	3,020	+0.33%	132,200	-	+5.74%	-	-
07/14	2,995	3,035	2,972	3,010	+1.52%	147,000	-	+5.99%	-	-
07/13	2,998	3,010	2,964	2,965	+0.3%	155,700	-	+5.14%	-	-
07/10	2,990	2,999	2,950	2,956	-0.37%	144,100	-	+5.42%	-	-
07/09	2,989	2,995	2,948	2,967	+0.1%	176,100	-	+6.38%	-	-
07/08	2,940	2,993	2,923	2,964	+0.41%	158,800	-	+6.96%	-	-
07/07	2,980	2,988	2,952	2,952	-1.14%	122,200	-	+7.19%	-	-
07/06	2,965	2,995	2,952	2,986	+1.74%	146,500	-	+9.06%	-	-
07/03	2,931	2,955	2,916	2,935	+1.87%	187,300	-	+7.79%	-	-
07/02	2,848	2,906	2,835	2,881	+2.13%	159,600	-	+6.23%	-	-
07/01	2,825	2,850	2,812	2,821	-0.35%	142,500	-	+4.33%	-	-
06/30	2,860	2,866	2,825	2,831	-0.74%	145,600	-	+5.05%	-	-
06/29	2,866	2,873	2,814	2,852	-0.35%	162,700	-	+6.22%	-	-
06/26	2,871	2,874	2,831	2,862	+0.32%	136,200	-	+6.91%	-	-
06/25	2,870	2,895	2,827	2,853	+1.17%	202,600	-	+6.97%	-	-
06/24	2,839	2,865	2,811	2,820	+0.18%	141,900	-	+6.09%	-	-
06/23	2,828	2,845	2,811	2,815	-0.78%	185,400	-	+6.27%	-	-
06/22	2,840	2,870	2,837	2,837	-0.21%	151,700	-	+7.3%	-	-
06/19	2,869	2,922	2,818	2,843	+3.53%	303,100	-	+7.85%	-	-
06/18	2,748	2,759	2,723	2,746	+1.37%	108,500	-	+4.45%	-	-
06/17	2,730	2,755	2,708	2,709	-0.84%	94,000	-	+3.2%	-	-
06/16	2,721	2,735	2,712	2,732	+0.85%	124,200	-	+4.24%	-	-
06/15	2,710	2,729	2,691	2,709	+1.35%	142,500	-	+3.75%	-	-
06/12	2,680	2,700	2,658	2,673	+0.56%	161,500	-	+2.61%	-	-
06/11	2,620	2,662	2,607	2,658	+1.8%	166,100	-	+2.27%	-	-
06/10	2,621	2,680	2,605	2,611	+3.16%	200,800	-	+0.69%	-	-
06/09	2,569	2,586	2,513	2,531	-1.17%	180,800	-	-2.24%	-	-
06/08	2,545	2,588	2,544	2,561	-0.23%	158,700	-	-1.01%	-	-
06/05	2,533	2,583	2,525	2,567	+1.22%	131,600	-	-0.81%	-	-
06/04	2,525	2,559	2,506	2,536	+0.16%	160,900	-	-1.97%	-	-
06/03	2,553	2,553	2,506	2,532	-0.67%	144,300	-	-2.09%	-	-
06/02	2,549	2,557	2,504	2,549	-2.75%	136,500	-	-1.47%	-	-
06/01	2,643	2,644	2,596	2,621	-0.83%	138,000	-	+1.28%	-	-
05/29	2,668	2,668	2,622	2,643	-1.34%	195,000	-	+2.13%	-	-
05/28	2,655	2,703	2,655	2,679	+2.84%	201,300	-	+3.52%	-	-
05/27	2,604	2,616	2,580	2,605	+0.5%	142,400	-	+0.7%	-	-
05/26	2,640	2,640	2,581	2,592	-2.04%	124,500	-	+0.04%	-	-
05/25	2,650	2,666	2,619	2,646	+1.19%	189,600	-	+1.93%	-	-
05/22	2,611	2,618	2,566	2,615	+0.15%	107,700	-	+0.65%	-	-
05/21	2,676	2,680	2,607	2,611	+0.12%	157,200	-	+0.35%	-	-
05/20	2,673	2,673	2,590	2,608	-3.16%	139,700	-	+0.12%	-	-
05/19	2,672	2,712	2,656	2,693	+2.71%	224,300	-	+3.22%	-	-
05/18	2,650	2,650	2,608	2,622	-1.65%	155,900	-	+0.42%	-	-
05/15	2,638	2,687	2,629	2,666	+0.6%	184,500	-	+2.03%	-	-
05/14	2,582	2,672	2,547	2,650	+1.26%	306,500	-	+1.42%	-	-
05/13	2,498	2,650	2,469	2,617	+5.48%	425,200	-	+0.11%	-	-
05/12	2,548	2,558	2,475	2,481	-3.01%	180,300	-	-5.16%	-	-
05/11	2,540	2,594	2,537	2,558	+1.15%	161,100	-	-2.55%	-	-
05/08	2,524	2,539	2,501	2,529	+0.68%	214,000	-	-3.69%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,030 2,060 8/31	641 1,281 4/28	757,400 378,700 8/5	-	-	581億1644万 3/31
2011年 3月期	1,063 2,125 6/21	560 1,120 3/15	871,400 435,700 3/16	639億2207万	336億9069万	521億25万 3/31
2012年 3月期	904 1,807 7/11	633 1,265 12/19	390,200 195,100 3/16	543億5632万	380億5243万	471億6697万 3/30
2013年 3月期	1,208 2,415 3/28	659 1,317 6/4	458,600 229,300 12/3	726億4556万	396億1664万	705億981万 3/29
2014年 3月期	1,943 3,885 3/11	1,066 2,132 4/2	891,200 445,600 6/21	1168億6459万	641億3264万	996億5833万 3/31
2015年 3月期	1,913 3,825 1/30	1,410 2,820 8/7	837,600 418,800 8/8	1150億5974万	848億2835万	948億1005万 3/31
2016年 3月期	2,298 4,595 8/10	1,638 3,275 4/2 3,275 4/1	1,361,000 680,500 8/7	1382億2209万	985億1520万	1136億5852万 3/31
2017年 3月期	2,570 1/10	1,685 3,370 6/24	513,800 256,900 6/17	1546億1622万	1013億7289万	1371億8663万 3/31
2018年 3月期	4,350 3/30	2,400 4/4	470,800 3/28	2617億450万	1443億8869万	2452億4186万 3/30
2019年 3月期	4,570 5/24	3,245 10/22	626,200 3/15	2749億4013万	1952億2554万	2281億8953万 3/29
2020年 3月期	4,135 4/2	1,561 3/17	884,700 8/7	2487億6968万	939億1281万	1062億3987万 3/31
2021年 3月期	2,599 3/29	1,721 4/6	944,000 3/19	1563億6092万	1035億3872万	1364億597万 3/31
2022年 3月期	2,687 9/14	1,533 3/9	942,200 10/28	1616億5517万	922億2827万	921億4435万 3/31
2023年 3月期	1,939 11/25	1,402 6/23	826,000 10/28	1166億5403万	843億4706万	827億348万 3/31
2024年 3月期	2,150 2/26	1,455 4/11 4/10	582,100 3/27	1293億4820万	875億3564万	1125億2102万 3/29
2025年 3月期	2,855 2/18	1,939 8/5	557,500 10/30	1717億6238万	1166億5403万	1402億2977万 3/31
2026年 3月期	3,480 2/12	2,212 4/7	1,016,400 2/12	2093億6360万	1330億7824万	1376億2717万 3/31
最新	3,365 2026/10/1		166,700	2024億4498万

フジシールインターナショナル（7864）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート