2018 |
08/21 | 3,980 | 4,055 | 3,965 | 4,040 | +0.87% | 77,000 | 2430億5430万 | -1.42% |
08/20 | 3,985 | 4,075 | 3,970 | 4,005 | +0.75% | 113,100 | 2409億4863万 | -2.36% |
08/17 | 3,880 | 3,980 | 3,880 | 3,975 | +3.11% | 80,300 | 2391億4377万 | -3.1% |
08/16 | 3,875 | 3,880 | 3,805 | 3,855 | -2.16% | 128,300 | 2319億2434万 | -5.98% |
08/15 | 3,955 | 3,955 | 3,885 | 3,940 | -0.38% | 63,700 | 2370億3810万 | -3.95% |
08/14 | 3,860 | 3,960 | 3,860 | 3,955 | +3.26% | 58,600 | 2379億4053万 | -3.58% |
08/13 | 3,920 | 3,965 | 3,825 | 3,830 | -2.54% | 95,700 | 2304億2029万 | -6.68% |
08/10 | 4,025 | 4,055 | 3,905 | 3,930 | -2.84% | 110,800 | 2364億3648万 | -4.26% |
08/09 | 4,015 | 4,065 | 3,920 | 4,045 | +0.5% | 74,700 | 2433億5511万 | -1.37% |
08/08 | 3,795 | 4,080 | 3,795 | 4,025 | -2.9% | 308,500 | 2421億5187万 | -1.71% |
08/07 | 15:00 2019年3月期第1四半期決算短信〔日本基準〕(連結) |
08/07 | 4,150 | 4,220 | 4,105 | 4,145 | -1.07% | 98,400 | 2493億7130万 | +1.42% |
08/06 | 4,230 | 4,280 | 4,175 | 4,190 | -0.36% | 69,800 | 2520億7859万 | +2.85% |
08/03 | 4,300 | 4,300 | 4,165 | 4,205 | -1.75% | 62,100 | 2529億8102万 | +3.47% |
08/02 | 4,310 | 4,420 | 4,270 | 4,280 | +0.23% | 122,200 | 2574億9317万 | +5.68% |
08/01 | 4,200 | 4,275 | 4,180 | 4,270 | +2.03% | 71,400 | 2568億9155万 | +5.88% |
07/31 | 4,210 | 4,225 | 4,170 | 4,185 | -1.06% | 113,200 | 2517億7778万 | +4.26% |
07/30 | 4,230 | 4,245 | 4,205 | 4,230 | -0.47% | 44,600 | 2544億8507万 | +5.78% |
07/27 | 4,255 | 4,310 | 4,210 | 4,250 | +0.24% | 81,200 | 2556億8831万 | +6.6% |
07/26 | 4,220 | 4,245 | 4,200 | 4,240 | +2.17% | 60,600 | 2550億8669万 | +6.69% |
07/25 | 4,135 | 4,155 | 4,095 | 4,150 | +0.48% | 46,400 | 2496億7211万 | +4.75% |
07/24 | 4,155 | 4,180 | 4,115 | 4,130 | +0.12% | 44,300 | 2484億6887万 | +4.48% |
07/23 | 4,140 | 4,155 | 4,090 | 4,125 | -1.08% | 52,000 | 2481億6806万 | +4.43% |
07/20 | 4,135 | 4,230 | 4,135 | 4,170 | +0.97% | 110,200 | 2508億7535万 | +5.6% |
07/19 | 4,155 | 4,190 | 4,125 | 4,130 | -0.6% | 69,800 | 2484億6887万 | +4.58% |
07/18 | 4,200 | 4,255 | 4,150 | 4,155 | +0.24% | 126,800 | 2499億7292万 | +5.03% |
07/17 | 4,015 | 4,180 | 4,015 | 4,145 | +3.5% | 217,600 | 2493億7130万 | +4.54% |
07/13 | 3,930 | 4,045 | 3,905 | 4,005 | +2.17% | 90,900 | 2409億4863万 | +0.78% |
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% |