| 2018 |
| 07/12 | 3,890 | 3,960 | 3,870 | 3,920 | +0.26% | 81,200 | 2358億3486万 | -1.68% |
| 07/11 | 3,860 | 3,945 | 3,860 | 3,910 | -0.51% | 92,800 | 2352億3324万 | -2.3% |
| 07/10 | 4,000 | 4,025 | 3,905 | 3,930 | -1.75% | 153,400 | 2364億3648万 | -2.21% |
| 07/09 | 3,840 | 4,010 | 3,835 | 4,000 | +3.49% | 129,500 | 2406億4782万 | -0.92% |
| 07/06 | 3,845 | 3,885 | 3,815 | 3,865 | +0.78% | 63,600 | 2325億2595万 | -4.59% |
| 07/05 | 3,875 | 3,880 | 3,810 | 3,835 | -1.29% | 63,200 | 2307億2110万 | -5.77% |
| 07/04 | 3,810 | 3,900 | 3,785 | 3,885 | +1.7% | 71,700 | 2337億2919万 | -4.97% |
| 07/03 | 3,845 | 3,885 | 3,785 | 3,820 | -0.39% | 87,700 | 2298億1867万 | -6.9% |
| 07/02 | 3,945 | 4,000 | 3,825 | 3,835 | -2.42% | 107,900 | 2307億2110万 | -6.92% |
| 06/29 | 3,855 | 3,950 | 3,855 | 3,930 | +1.95% | 114,300 | 2364億3648万 | -5.07% |
| 06/28 | 3,845 | 3,855 | 3,760 | 3,855 | +0.26% | 128,100 | 2319億2434万 | -7.35% |
| 06/27 | 3,805 | 3,885 | 3,790 | 3,845 | +1.05% | 111,400 | 2313億2272万 | -8.21% |
| 06/26 | 3,785 | 3,830 | 3,745 | 3,805 | -0.39% | 101,300 | 2289億1624万 | -9.64% |
| 06/25 | 3,950 | 3,950 | 3,810 | 3,820 | -2.8% | 87,100 | 2298億1867万 | -9.86% |
| 06/22 | 17:00 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 |
| 06/22 | 15:00 フジシールグループ役員人事について |
| 06/22 | 3,880 | 3,935 | 3,830 | 3,930 | +0.38% | 145,000 | 2364億3648万 | -7.81% |
| 06/21 | 3,900 | 3,945 | 3,865 | 3,915 | -0.38% | 133,100 | 2355億3405万 | -8.53% |
| 06/20 | 3,900 | 3,955 | 3,885 | 3,930 | -0.25% | 121,600 | 2364億3648万 | -8.52% |
| 06/19 | 4,005 | 4,025 | 3,940 | 3,940 | -2.72% | 101,000 | 2370億3810万 | -8.58% |
| 06/18 | 4,105 | 4,105 | 4,030 | 4,050 | -1.46% | 61,100 | 2436億5592万 | -6.27% |
| 06/15 | 4,185 | 4,225 | 4,105 | 4,110 | -0.96% | 87,100 | 2472億6563万 | -5.02% |
| 06/14 | 4,270 | 4,270 | 4,125 | 4,150 | -3.71% | 102,000 | 2496億7211万 | -4.25% |
| 06/13 | 4,380 | 4,380 | 4,275 | 4,310 | -1.82% | 83,300 | 2592億9803万 | -0.71% |
| 06/12 | 4,310 | 4,425 | 4,280 | 4,390 | +0.34% | 175,300 | 2641億1098万 | +1.25% |
| 06/11 | 4,310 | 4,425 | 4,310 | 4,375 | +1.51% | 85,100 | 2632億855万 | +1.16% |
| 06/08 | 4,295 | 4,340 | 4,285 | 4,310 | -0.12% | 100,900 | 2592億9803万 | -0.09% |
| 06/07 | 4,295 | 4,320 | 4,235 | 4,315 | -0.35% | 122,300 | 2595億9884万 | +0.21% |
| 06/06 | 4,380 | 4,390 | 4,280 | 4,330 | -1.25% | 97,300 | 2605億126万 | +0.74% |
| 06/05 | 4,335 | 4,390 | 4,325 | 4,385 | +0.8% | 94,700 | 2638億1017万 | +2.26% |
| 06/04 | 4,370 | 4,370 | 4,280 | 4,350 | +0.23% | 119,000 | 2617億450万 | +1.8% |
| 06/01 | 4,285 | 4,375 | 4,275 | 4,340 | +1.28% | 125,500 | 2611億288万 | +1.88% |
| 05/31 | 4,240 | 4,310 | 4,235 | 4,285 | +1.06% | 165,300 | 2577億9398万 | +0.89% |
| 05/30 | 4,200 | 4,305 | 4,185 | 4,240 | -0.35% | 252,700 | 2550億8669万 | +0.09% |
| 05/29 | 4,215 | 4,285 | 4,150 | 4,255 | -1.96% | 308,900 | 2559億8912万 | +0.57% |
| 05/28 | 4,455 | 4,455 | 4,335 | 4,340 | -2.69% | 71,500 | 2611億288万 | +2.72% |
| 05/25 | 4,480 | 4,480 | 4,345 | 4,460 | -1.98% | 131,700 | 2683億2232万 | +5.79% |
| 05/24 | 4,390 | 4,570 | 4,350 | 4,550 | +3.64% | 241,900 | 2737億3689万 | +8.26% |
| 05/23 | 4,400 | 4,495 | 4,375 | 4,390 | -1.79% | 130,400 | 2641億1098万 | +4.9% |
| 05/22 | 4,440 | 4,470 | 4,410 | 4,470 | +0.56% | 58,000 | 2689億2394万 | +6.96% |
| 05/21 | 4,375 | 4,450 | 4,370 | 4,445 | +1.6% | 76,200 | 2674億1989万 | +6.59% |
| 05/18 | 4,330 | 4,385 | 4,315 | 4,375 | +1.39% | 78,700 | 2632億855万 | +5.12% |
| 05/17 | 4,295 | 4,325 | 4,285 | 4,315 | +1.29% | 46,700 | 2595億9884万 | +3.63% |
| 05/16 | 17:00 定款一部変更に関するお知らせ |
| 05/16 | 17:00 剰余金の配当に関するお知らせ |
| 05/16 | 17:00 取締役候補者に関するお知らせ |
| 05/16 | 4,225 | 4,305 | 4,225 | 4,260 | +0.83% | 66,400 | 2562億8993万 | +2.26% |
| 05/15 | 4,240 | 4,270 | 4,195 | 4,225 | +0.36% | 85,500 | 2541億8426万 | +1.34% |
| 05/14 | 4,305 | 4,305 | 4,195 | 4,210 | -1.75% | 84,500 | 2532億8183万 | +0.79% |
| 05/11 | 4,200 | 4,300 | 4,065 | 4,285 | -0.92% | 136,300 | 2577億9398万 | +2.44% |
| 05/10 | 17:00 平成30年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 4,280 | 4,350 | 4,230 | 4,325 | +3.35% | 124,100 | 2602億45万 | +3.42% |
| 05/09 | 4,130 | 4,190 | 4,080 | 4,185 | +2.2% | 105,400 | 2517億7778万 | +0.1% |
| 05/08 | 4,140 | 4,165 | 4,040 | 4,095 | -0.61% | 132,100 | 2463億6320万 | -2.17% |
| 05/07 | 4,110 | 4,150 | 4,040 | 4,120 | +0.61% | 79,300 | 2478億6725万 | -1.67% |
| 05/02 | 4,120 | 4,170 | 4,035 | 4,095 | -0.49% | 138,200 | 2463億6320万 | -2.34% |
| 05/01 | 4,060 | 4,125 | 4,015 | 4,115 | +0.61% | 146,900 | 2475億6644万 | -1.7% |
| 04/27 | 4,075 | 4,125 | 4,050 | 4,090 | +1.87% | 84,400 | 2460億6240万 | -1.89% |
| 04/26 | 4,035 | 4,035 | 3,990 | 4,015 | 0% | 105,000 | 2415億5025万 | -3.09% |
| 04/25 | 3,970 | 4,030 | 3,935 | 4,015 | +0.25% | 94,200 | 2415億5025万 | -2.71% |
| 04/24 | 4,040 | 4,045 | 3,985 | 4,005 | -0.5% | 124,000 | 2409億4863万 | -2.58% |
| 04/23 | 4,120 | 4,120 | 4,005 | 4,025 | -2.31% | 110,600 | 2421億5187万 | -1.71% |
| 04/20 | 4,075 | 4,180 | 4,020 | 4,120 | +0.73% | 114,800 | 2478億6725万 | +0.98% |
| 04/19 | 4,115 | 4,130 | 4,065 | 4,090 | -0.73% | 75,300 | 2460億6240万 | +0.74% |
| 04/18 | 4,120 | 4,165 | 4,065 | 4,120 | -0.36% | 80,400 | 2478億6725万 | +1.93% |
| 04/17 | 4,065 | 4,175 | 4,015 | 4,135 | +0.85% | 152,700 | 2487億6968万 | +2.78% |
| 04/16 | 4,245 | 4,245 | 4,085 | 4,100 | -3.42% | 241,600 | 2466億6401万 | +2.4% |
| 04/13 | 4,260 | 4,280 | 4,205 | 4,245 | 0% | 103,900 | 2553億8750万 | +6.6% |
| 04/12 | 4,255 | 4,280 | 4,225 | 4,245 | -0.12% | 87,800 | 2553億8750万 | +7.41% |
| 04/11 | 4,360 | 4,360 | 4,210 | 4,250 | -3.85% | 115,300 | 2556億8831万 | +8.56% |
| 04/10 | 4,390 | 4,460 | 4,385 | 4,420 | +1.38% | 79,000 | 2659億1584万 | +13.95% |
| 04/09 | 4,370 | 4,430 | 4,345 | 4,360 | +0.35% | 103,100 | 2623億612万 | +13.69% |
| 04/06 | 4,395 | 4,445 | 4,330 | 4,345 | -1.59% | 159,900 | 2614億369万 | +14.49% |
| 04/05 | 4,425 | 4,485 | 4,385 | 4,415 | +1.15% | 109,300 | 2656億1503万 | +17.45% |
| 04/04 | 4,280 | 4,380 | 4,235 | 4,365 | +2.46% | 142,800 | 2626億693万 | +17.24% |
| 04/03 | 4,235 | 4,340 | 4,200 | 4,260 | -0.93% | 168,800 | 2562億8993万 | +15.45% |
| 04/02 | 4,310 | 4,365 | 4,270 | 4,300 | 0% | 128,500 | 2586億9641万 | +17.42% |
| 03/30 | 4,240 | 4,350 | 4,230 | 4,300 | +2.5% | 221,800 | 2586億9641万 | +18.42% |
| 03/29 | 4,200 | 4,275 | 4,080 | 4,195 | -0.24% | 321,200 | 2523億7940万 | +16.59% |
| 03/28 | 3,925 | 4,225 | 3,880 | 4,205 | +7.54% | 470,800 | 2529億8102万 | +17.72% |
| 03/27 | 3,770 | 3,920 | 3,710 | 3,910 | +5.68% | 356,800 | 2352億3324万 | +10.3% |
| 03/26 | 3,510 | 3,700 | 3,510 | 3,700 | +7.56% | 319,200 | 2225億9923万 | +4.76% |
| 03/23 | 3,550 | 3,560 | 3,430 | 3,440 | -4.97% | 130,300 | 2069億5712万 | -2.33% |
| 03/22 | 3,585 | 3,635 | 3,575 | 3,620 | +0.7% | 119,400 | 2177億8628万 | +2.81% |
| 03/20 | 3,600 | 3,615 | 3,555 | 3,595 | -0.69% | 71,700 | 2162億8223万 | +2.36% |
| 03/19 | 3,610 | 3,675 | 3,610 | 3,620 | -0.41% | 93,400 | 2177億8628万 | +3.25% |
| 03/16 | 3,650 | 3,695 | 3,630 | 3,635 | 0% | 110,600 | 2186億8871万 | +3.92% |
| 03/15 | 3,630 | 3,645 | 3,595 | 3,635 | +0.14% | 68,300 | 2186億8871万 | +3.98% |
| 03/14 | 3,625 | 3,655 | 3,605 | 3,630 | -0.41% | 59,400 | 2183億8790万 | +3.83% |
| 03/13 | 3,635 | 3,655 | 3,610 | 3,645 | -0.27% | 73,600 | 2192億9032万 | +4.44% |
| 03/12 | 3,615 | 3,665 | 3,575 | 3,655 | +2.96% | 98,100 | 2198億9194万 | +4.61% |
| 03/09 | 3,545 | 3,585 | 3,500 | 3,550 | +1.43% | 156,500 | 2135億7494万 | +1.34% |
| 03/08 | 3,405 | 3,525 | 3,405 | 3,500 | +5.42% | 184,600 | 2105億6684万 | -0.46% |
| 03/07 | 3,310 | 3,365 | 3,305 | 3,320 | -1.04% | 90,000 | 1997億3769万 | -5.9% |
| 03/06 | 3,355 | 3,395 | 3,345 | 3,355 | +0.9% | 68,600 | 2018億4336万 | -5.47% |
| 03/05 | 3,320 | 3,370 | 3,315 | 3,325 | -0.75% | 89,400 | 2000億3850万 | -6.86% |
| 03/02 | 3,340 | 3,375 | 3,340 | 3,350 | -3.18% | 83,300 | 2015億4255万 | -6.76% |
| 03/01 | 3,450 | 3,495 | 3,445 | 3,460 | -1.28% | 97,400 | 2081億6036万 | -4.31% |
| 02/28 | 3,525 | 3,580 | 3,505 | 3,505 | -1.27% | 105,800 | 2108億6765万 | -3.63% |
| 02/27 | 3,580 | 3,580 | 3,530 | 3,550 | -0.14% | 78,600 | 2135億7494万 | -2.93% |
| 02/26 | 3,565 | 3,580 | 3,505 | 3,555 | +0.71% | 75,000 | 2138億7575万 | -3.19% |
| 02/23 | 3,450 | 3,530 | 3,450 | 3,530 | +1.58% | 49,400 | 2123億7170万 | -4.26% |
| 02/22 | 3,480 | 3,495 | 3,445 | 3,475 | -1.42% | 55,100 | 2090億6279万 | -6.18% |
| 02/21 | 3,545 | 3,575 | 3,510 | 3,525 | -0.42% | 75,100 | 2120億7089万 | -5.39% |
| 02/20 | 3,585 | 3,585 | 3,510 | 3,540 | -1.26% | 39,600 | 2129億7332万 | -5.5% |
| 02/19 | 3,455 | 3,595 | 3,455 | 3,585 | +3.76% | 111,600 | 2156億8061万 | -4.78% |
