日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	15:00 監査役の異動に関するお知らせ
04/25	1,945	1,947	1,925	1,930	-1.03%	92,200	1676億3392万	+0.94%
04/24	1,963	1,963	1,946	1,950	-0.41%	82,200	1693億7106万	+2.15%
04/23	1,947	1,960	1,946	1,958	+0.98%	60,600	1700億6591万	+2.67%
04/22	1,930	1,947	1,930	1,939	+1.36%	59,100	1684億1563万	+1.84%
04/19	1,934	1,934	1,900	1,913	-1.09%	69,200	1661億5735万	+0.63%
04/18	1,935	1,948	1,933	1,934	+0.21%	38,900	1679億8134万	+1.84%
04/17	1,958	1,965	1,930	1,930	-1.43%	75,300	1676億3392万	+1.79%
04/16	1,968	1,975	1,952	1,958	-1.06%	77,500	1700億6591万	+3.43%
04/15	1,948	1,979	1,941	1,979	+1.54%	143,800	1718億8991万	+4.82%
04/12	1,949	1,949	1,934	1,949	+0.52%	65,000	1692億8420万	+3.45%
04/11	1,945	1,945	1,927	1,939	-0.46%	67,100	1684億1563万	+3.08%
04/10	1,940	1,957	1,930	1,948	+0.26%	99,800	1691億9734万	+3.78%
04/09	1,948	1,984	1,922	1,943	+0.47%	361,900	1687億6306万	+3.74%
04/08	15:00 特別損失の計上(連結・個別)に関するお知らせ
04/08	15:00 2024年2月期決算短信〔日本基準〕(連結)
04/08	15:00 2024年2月期決算補足資料
04/08	1,931	1,936	1,905	1,934	+0.16%	214,400	1679億8134万	+3.48%
04/05	1,890	1,931	1,879	1,931	+0.99%	152,500	1677億2077万	+3.54%
04/04	1,920	1,932	1,897	1,912	+2.08%	301,700	1660億7049万	+2.58%
04/03	15:00 通期連結業績予想の修正に関するお知らせ
04/03	1,864	1,881	1,860	1,873	0%	85,600	1626億8307万	+0.54%
04/02	1,880	1,885	1,864	1,873	-0.37%	71,300	1626億8307万	+0.38%
04/01	1,880	1,883	1,862	1,880	+0.8%	112,100	1632億9107万	+0.59%
03/29	1,844	1,865	1,844	1,865	+1.03%	71,100	1619億8821万	-0.43%
03/28	1,860	1,861	1,838	1,846	-0.75%	72,800	1603億3793万	-1.65%
03/27	1,854	1,866	1,845	1,860	+1.14%	124,400	1615億5393万	-1.22%
03/26	1,850	1,850	1,830	1,839	-0.38%	70,000	1597億2993万	-2.54%
03/25	1,864	1,864	1,845	1,846	-1.07%	71,600	1603億3793万	-2.38%
03/22	1,866	1,868	1,858	1,866	0%	55,600	1620億7507万	-1.53%
03/21	1,888	1,889	1,862	1,866	-0.85%	77,300	1620億7507万	-1.74%
03/19	1,884	1,888	1,877	1,882	-0.11%	53,800	1634億6478万	-1.1%
03/18	1,884	1,895	1,880	1,884	+0.27%	71,000	1636億3850万	-1.1%
03/15	1,863	1,879	1,857	1,879	+0.86%	116,900	1632億421万	-1.47%
03/14	1,851	1,863	1,842	1,863	+0.98%	92,100	1618億1450万	-2.46%
03/13	1,855	1,861	1,837	1,845	-0.54%	56,300	1602億5108万	-3.61%
03/12	1,858	1,860	1,830	1,855	+0.22%	73,000	1611億1964万	-3.28%
03/11	1,866	1,870	1,841	1,851	-0.91%	80,900	1607億7222万	-3.69%
03/08	1,861	1,872	1,848	1,868	+0.16%	103,700	1622億4879万	-3.06%
03/07	1,865	1,872	1,862	1,865	+0.54%	85,800	1619億8821万	-3.42%
03/06	1,833	1,863	1,833	1,855	+1.26%	108,000	1611億1964万	-4.13%
03/05	1,845	1,847	1,823	1,832	-0.97%	120,000	1591億2193万	-5.57%
03/04	1,845	1,864	1,837	1,850	-0.05%	178,600	1606億8536万	-4.88%
03/01	1,871	1,879	1,846	1,851	-2.06%	182,000	1607億7222万	-5.03%
02/29	1,905	1,914	1,868	1,890	-0.26%	260,000	1641億5964万	-3.23%
02/28	1,921	1,921	1,894	1,895	-2.32%	918,600	1645億9392万	-3.12%
02/27	1,963	1,966	1,939	1,940	-1.12%	1,392,500	1685億249万	-1.02%
02/26	1,965	1,976	1,957	1,962	-0.05%	241,100	1704億1334万	+0.05%
02/22	1,973	1,978	1,954	1,963	-0.51%	209,700	1705億20万	0%
02/21	1,980	1,982	1,961	1,973	-0.55%	148,300	1713億6877万	+0.46%
02/20	1,975	1,987	1,970	1,984	+0.76%	129,800	1723億2419万	+1.12%
02/19	1,945	1,971	1,941	1,969	+2.02%	163,300	1710億2134万	+0.46%
02/16	1,960	1,961	1,930	1,930	-1.58%	289,100	1676億3392万	-1.38%
02/15	1,960	1,963	1,947	1,961	0%	173,400	1703億2648万	+0.26%
02/14	1,961	1,966	1,948	1,961	0%	103,300	1703億2648万	+0.26%
02/13	1,957	1,963	1,945	1,961	+0.72%	227,800	1703億2648万	+0.2%
02/09	1,923	1,947	1,917	1,947	+0.72%	180,100	1691億1048万	-0.51%
02/08	1,942	1,944	1,926	1,933	-1.13%	397,700	1678億9449万	-1.18%
02/07	1,945	1,959	1,945	1,955	+0.57%	121,200	1698億534万	0%
02/06	1,953	1,961	1,942	1,944	-0.66%	160,700	1688億4991万	-0.51%
02/05	1,966	1,969	1,957	1,957	+0.26%	205,400	1699億7905万	+0.26%
02/02	1,967	1,969	1,951	1,952	-0.76%	183,500	1695億4477万	+0.1%
02/01	1,985	1,985	1,961	1,967	-1.11%	173,700	1708億4762万	+0.98%
01/31	1,980	1,989	1,971	1,989	+1.43%	139,300	1727億5848万	+2.31%
01/30	1,973	1,985	1,959	1,961	-0.51%	143,400	1703億2648万	+1.08%
01/30	9:00 2024～2026年度中期経営計画に関するお知らせ
01/29	1,973	1,985	1,970	1,971	+0.82%	224,300	1711億9505万	+1.76%
01/26	1,966	1,967	1,955	1,955	-0.46%	93,500	1698億534万	+1.14%
01/25	1,938	1,965	1,936	1,964	+1.03%	94,100	1705億8705万	+1.76%
01/24	1,965	1,968	1,944	1,944	-1.42%	119,300	1688億4991万	+0.99%
01/23	1,983	1,992	1,966	1,972	-0.8%	108,500	1712億8191万	+2.55%
01/22	1,968	1,988	1,962	1,988	+0.76%	101,200	1726億7162万	+3.6%
01/19	1,982	1,992	1,970	1,973	-0.85%	96,200	1713億6877万	+3.03%
01/18	1,994	1,998	1,977	1,990	-0.2%	115,500	1728億4533万	+4.13%
01/17	1,948	2,011	1,940	1,994	+3.42%	240,400	1731億9276万	+4.67%
01/16	1,940	1,946	1,928	1,928	0%	113,700	1674億6020万	+1.47%
01/15	1,920	1,940	1,915	1,928	+1%	191,700	1674億6020万	+1.58%
01/12	1,920	1,934	1,902	1,909	+0.37%	273,500	1658億992万	+0.74%
01/11	1,937	1,962	1,902	1,902	-3.21%	361,200	1652億192万	+0.48%
01/10	15:00 2024年2月期第3四半期決算補足資料
01/10	15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/10	1,970	1,976	1,948	1,965	-0.46%	258,800	1706億7391万	+3.86%
01/09	1,966	1,975	1,947	1,974	+0.41%	282,100	1714億5562万	+4.56%
01/05	1,924	1,971	1,922	1,966	+2.66%	304,900	1707億6077万	+4.35%
01/04	1,931	1,931	1,891	1,915	-0.21%	422,800	1663億3106万	+1.86%
2023
12/29	1,919	1,924	1,910	1,919	+0.16%	208,200	1666億7849万	+2.18%
12/28	1,906	1,917	1,899	1,916	+0.21%	342,200	1664億1792万	+2.13%
12/27	1,909	1,913	1,898	1,912	+0.79%	156,500	1660億7049万	+2.03%
12/26	1,892	1,907	1,883	1,897	+0.42%	107,700	1647億6764万	+1.39%
12/25	1,895	1,900	1,886	1,889	+0.11%	66,800	1640億7278万	+1.07%
12/22	1,877	1,890	1,875	1,887	+0.53%	79,400	1638億9907万	+1.02%
12/21	1,880	1,883	1,873	1,877	-0.53%	66,500	1630億3050万	+0.54%
12/20	1,865	1,889	1,865	1,887	+0.48%	75,100	1638億9907万	+1.07%
12/19	1,860	1,878	1,848	1,878	+0.75%	80,500	1631億1735万	+0.59%
12/18	1,850	1,867	1,837	1,864	+0.11%	69,200	1619億136万	-0.21%
12/15	1,879	1,880	1,862	1,862	-0.9%	120,500	1617億2764万	-0.37%
12/14	1,885	1,887	1,869	1,879	+0.05%	62,800	1632億421万	+0.48%
12/13	1,877	1,885	1,871	1,878	-0.11%	56,300	1631億1735万	+0.43%
12/12	1,875	1,883	1,871	1,880	+0.27%	48,100	1632億9107万	+0.48%
12/11	1,872	1,875	1,854	1,875	+1.41%	87,400	1628億5678万	+0.16%
12/08	1,850	1,858	1,839	1,849	-0.59%	107,400	1605億9850万	-1.28%
12/07	1,870	1,871	1,857	1,860	-0.96%	69,800	1615億5393万	-0.8%
12/06	1,860	1,881	1,855	1,878	+1.4%	80,100	1631億1735万	+0.05%
12/05	1,858	1,866	1,851	1,852	-0.32%	75,400	1608億5907万	-1.28%
12/04	1,868	1,868	1,852	1,858	-0.75%	72,100	1613億8022万	-0.96%
12/01	1,885	1,890	1,868	1,872	-0.16%	72,600	1625億9621万	-0.16%
11/30	1,874	1,890	1,866	1,875	+0.27%	159,600	1628億5678万	+0.11%
11/29	1,871	1,872	1,862	1,870	-0.05%	54,900	1624億2250万	-0.05%
11/22	15:00 完全子会社(株式会社フジ・リテイリング及びマックスバリュ西日本株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ
11/22	15:00 臨時株主総会の開催及び臨時株主総会招集のための基準日設定に関するお知らせ
11/22	15:00 定款の一部変更に関するお知らせ

8278 フジ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート