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
10/06	3,375	3,405	3,360	3,390	+1.5%	150,100	-	+2.11%
10/05	3,330	3,345	3,305	3,340	+1.06%	121,100	-	+0.69%
10/02	3,320	3,335	3,305	3,305	-1.78%	124,500	-	-0.3%
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	15:30 役員人事に関するお知らせ
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	12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	14:00 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
06/24	14:00 役員人事に関するお知らせ
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	12:00 役員人事に関するお知らせ
05/21	12:00 剰余金の配当に関するお知らせ
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	12:00 配当方針の変更および配当予想の修正(増配)に関するお知らせ
05/13	12:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	12:00 第三者割当による自己株式処分に関するお知らせ
05/13	12:00 従業員向けインセンティブ・プラン導入(詳細決定)に関するお知らせ
05/13	2,498	2,650	2,469	2,617	+5.48%	425,200	-	+0.11%

フジシールインターナショナル（7864）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート