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
10/02	1,998	2,009	1,962	1,973	-1.79%	126,200	-	-3.8%
10/01	2,015	2,015	1,994	2,009	-0.3%	132,700	-	-2.33%
09/30	2,006	2,025	1,985	2,015	+0.15%	197,800	-	-2.23%
09/29	2,031	2,039	2,007	2,012	-1.32%	111,000	-	-2.52%
09/28	2,050	2,053	2,025	2,039	+0.15%	95,900	-	-1.31%
09/25	2,041	2,050	2,024	2,036	+0.1%	75,600	-	-1.5%
09/24	2,034	2,046	2,022	2,034	-0.54%	85,100	-	-1.55%
09/18	2,057	2,066	2,038	2,045	-0.68%	131,400	-	-1.02%
09/17	2,044	2,069	2,041	2,059	+0.29%	88,000	-	-0.24%
09/16	2,075	2,091	2,046	2,053	-1.77%	76,800	-	-0.44%
09/15	2,100	2,116	2,085	2,090	-0.38%	88,000	-	+1.46%
09/14	2,070	2,109	2,062	2,098	+1.5%	89,000	-	+2.09%
09/11	2,056	2,076	2,046	2,067	+0.49%	102,600	-	+0.73%
09/10	2,045	2,062	2,040	2,057	+0.1%	84,300	-	+0.44%
09/09	2,061	2,071	2,041	2,055	-0.63%	82,100	-	+0.49%
09/08	2,030	2,068	2,024	2,068	+1.87%	111,100	-	+1.27%
09/07	2,060	2,060	2,029	2,030	-0.78%	100,300	-	-0.54%
09/04	2,022	2,053	2,015	2,046	+0.39%	108,600	-	+0.24%
09/03	2,043	2,060	2,033	2,038	-0.24%	84,100	-	-0.24%
09/02	2,030	2,055	2,023	2,043	+1.14%	160,100	-	-0.15%
09/01	2,043	2,069	2,015	2,020	-1.75%	154,200	-	-1.27%
08/31	2,100	2,100	2,052	2,056	-1.72%	155,000	-	+0.54%
08/28	2,080	2,092	2,059	2,092	-0.76%	253,200	-	+2.45%
08/27	2,104	2,120	2,084	2,108	-0.61%	375,000	-	+3.49%
08/26	2,116	2,132	2,112	2,121	-0.09%	166,300	-	+4.38%
08/25	2,131	2,144	2,121	2,123	+0.71%	147,500	-	+4.74%
08/24	2,108	2,118	2,085	2,108	+0.67%	131,100	-	+4.25%
08/21	2,070	2,101	2,070	2,094	+1.16%	121,100	-	+3.87%
08/20	2,067	2,080	2,050	2,070	+0.78%	124,400	-	+2.93%
08/19	2,050	2,055	2,028	2,054	+1.23%	116,400	-	+2.29%
08/18	2,029	2,039	2,007	2,029	+0.69%	107,600	-	+1.2%
08/17	2,020	2,026	2,011	2,015	+0.15%	107,300	-	+0.6%
08/14	1,994	2,015	1,991	2,012	+0.55%	100,400	-	+0.6%
08/13	1,995	2,003	1,981	2,001	+0.3%	98,600	-	0%
08/12	1,995	2,003	1,981	1,995	+1.06%	151,900	-	-0.35%
08/10	2,019	2,019	1,963	1,974	-1.94%	221,900	-	-1.4%
08/07	1,985	2,018	1,982	2,013	+1.56%	142,900	-	+0.55%
08/06	1,983	1,987	1,956	1,982	+0.51%	160,900	-	-0.95%
08/05	1,969	1,987	1,956	1,972	-1.05%	151,900	-	-1.4%
08/04	2,035	2,036	1,990	1,993	-2.21%	141,800	-	-0.4%
08/03	2,030	2,043	2,001	2,038	+0.44%	141,200	-	+1.85%
07/31	2,057	2,064	2,022	2,029	-3.2%	149,700	-	+1.55%
07/30	2,096	2,110	2,068	2,096	-0.29%	128,500	-	+5.12%
07/29	2,060	2,123	2,046	2,102	+2.44%	165,200	-	+5.79%
07/28	2,020	2,053	2,008	2,052	+2.6%	157,900	-	+3.69%
07/27	1,984	2,000	1,980	2,000	+1.21%	86,800	-	+1.42%
07/24	1,945	1,981	1,936	1,976	+0.82%	72,500	-	+0.3%
07/23	1,982	1,982	1,947	1,960	-1.46%	139,400	-	-0.41%
07/22	1,983	1,992	1,971	1,989	-0.2%	110,500	-	+1.17%
07/21	2,014	2,022	1,980	1,993	-0.35%	116,300	-	+1.42%
07/17	1,980	2,015	1,978	2,000	+1.57%	96,300	-	+1.83%
07/16	1,966	1,994	1,962	1,969	+0.15%	68,600	-	+0.31%
07/15	1,990	1,990	1,965	1,966	-0.66%	93,000	-	+0.1%
07/14	2,001	2,010	1,973	1,979	-0.45%	97,200	-	+0.76%
07/13	1,987	1,996	1,974	1,988	+0.86%	97,300	-	+1.38%
07/10	1,964	1,984	1,957	1,971	+0.77%	124,400	-	+0.61%
07/09	（IR情報）15:00 2027年2月期第1四半期決算補足資料
07/09	（IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	2,026	2,026	1,935	1,956	-3.5%	145,500	-	-0.05%
07/08	2,036	2,036	2,011	2,027	+0.35%	77,500	-	+3.68%
07/07	1,996	2,036	1,987	2,020	+1.2%	114,300	-	+3.59%
07/06	2,000	2,010	1,989	1,996	+0.4%	76,400	-	+2.62%
07/03	2,004	2,016	1,988	1,988	+0.35%	91,400	-	+2.37%
07/02	1,980	1,999	1,976	1,981	+1.02%	82,100	-	+1.96%
07/01	1,971	1,974	1,954	1,961	-1.36%	104,300	-	+0.87%
06/30	2,011	2,018	1,973	1,988	-0.55%	132,100	-	+2.26%
06/29	1,966	2,004	1,966	1,999	+2.15%	140,400	-	+2.83%
06/26	1,944	1,965	1,935	1,957	+1.03%	82,700	-	+0.62%
06/25	1,929	1,945	1,920	1,937	+0.73%	72,600	-	-0.67%
06/24	1,903	1,939	1,898	1,923	+1.21%	94,000	-	-1.74%
06/23	（IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/23	1,885	1,919	1,878	1,900	+0.8%	112,200	-	-3.26%
06/22	1,930	1,930	1,884	1,885	-2.38%	130,100	-	-4.41%
06/19	1,926	1,934	1,917	1,931	+0.21%	72,500	-	-2.47%
06/18	1,926	1,954	1,912	1,927	-0.16%	96,200	-	-3.02%
06/17	1,942	1,963	1,928	1,930	-0.62%	68,100	-	-3.16%
06/16	1,952	1,955	1,927	1,942	-1.32%	107,700	-	-2.85%
06/15	2,000	2,001	1,967	1,968	-1.01%	99,800	-	-1.8%
06/12	1,976	2,001	1,968	1,988	-0.1%	91,800	-	-0.95%
06/11	1,971	1,992	1,965	1,990	+1.43%	85,800	-	-1%
06/10	1,918	1,966	1,918	1,962	+2.83%	80,000	-	-2.53%
06/09	1,950	1,963	1,908	1,908	-1.6%	93,800	-	-5.4%
06/08	1,928	1,953	1,928	1,939	+0.57%	102,000	-	-4.1%
06/05	1,910	1,940	1,910	1,928	+1.47%	83,800	-	-4.93%
06/04	1,915	1,922	1,895	1,900	-0.68%	82,900	-	-6.5%
06/03	1,888	1,913	1,877	1,913	+1.32%	133,400	-	-6.13%
06/02	1,910	1,913	1,873	1,888	-2.02%	211,700	-	-7.77%
06/01	1,999	2,002	1,915	1,927	-3.6%	257,200	-	-6.32%
05/29	2,000	2,018	1,995	1,999	0%	141,900	-	-3.24%
05/28	1,991	2,006	1,990	1,999	+1.06%	96,200	-	-3.52%
05/27	1,988	1,998	1,955	1,978	-0.7%	120,900	-	-4.86%
05/26	2,010	2,010	1,984	1,992	-1.19%	115,800	-	-4.55%
05/25	2,080	2,080	2,012	2,016	-3.45%	106,200	-	-3.77%
05/22	2,098	2,100	2,072	2,088	-0.43%	101,700	-	-0.67%
05/21	2,114	2,119	2,093	2,097	-0.66%	82,100	-	-0.52%
05/20	2,130	2,130	2,081	2,111	+0.33%	95,800	-	-0.14%
05/19	（IR情報）15:00 支配株主等に関する事項について
05/19	（IR情報）15:00 2025年度当社取締役会の実効性に関する評価の結果について
05/19	2,097	2,125	2,092	2,104	+1.15%	101,100	-	-0.8%
05/18	2,090	2,094	2,072	2,080	-0.72%	77,600	-	-2.21%
05/15	2,095	2,108	2,081	2,095	0%	88,300	-	-1.69%
05/14	2,070	2,098	2,068	2,095	+1.21%	74,600	-	-1.78%
05/13	2,057	2,080	2,057	2,070	+0.63%	86,300	-	-3.04%
05/12	2,060	2,074	2,046	2,057	-0.15%	95,800	-	-3.74%
05/11	2,039	2,060	2,039	2,060	+0.34%	71,300	-	-3.69%

フジ（8278）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート