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
03/09	1,940	1,974	1,923	1,970	+0.36%	165,500	1711億819万	-6.5%
03/06	1,959	1,974	1,946	1,963	-0.56%	127,200	1705億20万	-7.05%
03/05	1,985	1,997	1,967	1,974	+0.56%	117,200	1714億5562万	-6.71%
03/04	1,950	1,970	1,927	1,963	-0.36%	193,700	1705億20万	-7.49%
03/03	2,025	2,026	1,970	1,970	-4.14%	251,700	1711億819万	-7.42%
03/02	2,085	2,087	2,054	2,055	-1.86%	174,300	1784億9104万	-3.75%
02/27	2,090	2,094	2,072	2,094	+0.67%	153,200	1818億7846万	-2.01%
02/26	2,130	2,139	2,077	2,080	-4.06%	776,400	1806億6246万	-2.76%
02/25	2,186	2,202	2,168	2,168	-0.82%	882,800	1883億587万	+1.21%
02/24	2,152	2,192	2,149	2,186	+1.86%	381,600	1898億6930万	+2.15%
02/20	2,152	2,153	2,143	2,146	-0.65%	162,900	1863億9502万	+0.52%
02/19	15:00 代表取締役及び取締役の異動に関するお知らせ
02/19	2,160	2,166	2,152	2,160	0%	173,500	1876億1102万	+1.31%
02/18	2,169	2,177	2,159	2,160	+0.05%	114,400	1876億1102万	+1.5%
02/17	2,155	2,167	2,151	2,159	+0.09%	115,700	1875億2416万	+1.7%
02/16	2,176	2,177	2,152	2,157	-0.46%	169,400	1873億5044万	+1.75%
02/13	2,175	2,185	2,152	2,167	+0.09%	115,300	1882億1901万	+2.36%
02/12	2,150	2,172	2,145	2,165	+0.65%	175,700	1880億4530万	+2.36%
02/10	2,154	2,165	2,142	2,151	-0.05%	114,400	1868億2930万	+1.8%
02/09	2,169	2,173	2,151	2,152	-0.78%	154,600	1869億1616万	+1.89%
02/06	2,171	2,174	2,153	2,169	+0.56%	166,700	1883億9273万	+2.7%
02/05	2,183	2,185	2,154	2,157	+0.65%	113,200	1873億5044万	+2.23%
02/04	2,141	2,153	2,135	2,143	+0.52%	92,400	1861億3445万	+1.66%
02/03	2,124	2,144	2,109	2,132	+0.47%	117,200	1851億7902万	+1.23%
02/02	2,130	2,130	2,110	2,122	+0.66%	122,900	1843億1045万	+0.86%
01/30	2,097	2,114	2,085	2,108	+0.91%	86,100	1830億9445万	+0.24%
01/29	2,076	2,089	2,051	2,089	+0.38%	90,700	1814億4417万	-0.57%
01/28	2,109	2,109	2,080	2,081	-1.61%	140,900	1807億4932万	-0.95%
01/27	2,116	2,118	2,104	2,115	-0.47%	89,100	1837億245万	+0.62%
01/26	2,126	2,132	2,115	2,125	-0.05%	68,700	1845億7102万	+1.19%
01/23	2,128	2,130	2,111	2,126	+0.52%	59,300	1846億5788万	+1.38%
01/22	2,118	2,135	2,105	2,115	-0.89%	144,400	1837億245万	+0.95%
01/21	2,165	2,178	2,132	2,134	-1.43%	121,700	1853億5273万	+2.01%
01/20	2,115	2,165	2,113	2,165	+2.66%	130,200	1880億4530万	+3.69%
01/19	2,102	2,123	2,099	2,109	+2.03%	205,000	1831億8131万	+1.3%
01/16	2,070	2,071	2,059	2,067	+0.05%	140,800	1795億3332万	-0.58%
01/15	2,081	2,085	2,060	2,066	-0.1%	270,900	1794億4646万	-0.53%
01/14	2,047	2,078	2,047	2,068	+1.12%	254,200	1796億2018万	-0.34%
01/13	2,056	2,064	2,042	2,045	-0.78%	314,700	1776億2247万	-1.4%
01/09	2,181	2,181	2,050	2,061	-1.39%	336,100	1790億1218万	-0.63%
01/08	15:00 (開示事項の経過)持分法適用関連会社の株式譲渡及び特別利益の計上に関するお知らせ
01/08	15:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	15:00 2026年2月期第3四半期決算補足資料
01/08	15:00 通期連結業績予想の修正に関するお知らせ
01/08	2,119	2,140	2,079	2,090	-1.42%	363,800	1815億3103万	+0.77%
01/07	2,117	2,130	2,109	2,120	-0.14%	102,300	1841億3674万	+2.22%
01/06	2,125	2,129	2,100	2,123	-0.09%	215,700	1843億9731万	+2.41%
01/05	2,146	2,148	2,116	2,125	-0.47%	295,600	1845億7102万	+2.61%
2025
12/30	2,128	2,147	2,120	2,135	+0.8%	235,600	1854億3959万	+3.19%
12/29	2,109	2,119	2,102	2,118	+0.43%	302,000	1839億6302万	+2.57%
12/26	2,110	2,115	2,099	2,109	+0.43%	96,100	1831億8131万	+2.23%
12/25	2,100	2,107	2,091	2,100	+0.24%	82,300	1823億9960万	+1.94%
12/24	2,085	2,096	2,083	2,095	+0.67%	74,900	1819億6531万	+1.9%
12/23	2,072	2,090	2,072	2,081	+0.39%	93,000	1807億4932万	+1.36%
12/22	2,081	2,084	2,065	2,073	-0.53%	83,100	1800億5446万	+1.12%
12/19	2,080	2,095	2,075	2,084	-0.67%	78,400	1810億989万	+1.81%
12/18	2,075	2,099	2,072	2,098	+1.6%	69,900	1822億2588万	+2.64%
12/17	2,061	2,069	2,058	2,065	+0.15%	46,100	1793億5961万	+1.18%
12/16	2,063	2,073	2,057	2,062	-0.05%	59,800	1790億9903万	+1.23%
12/15	2,059	2,064	2,051	2,063	+0.98%	61,300	1791億8589万	+1.43%
12/12	2,036	2,048	2,031	2,043	+0.54%	75,000	1774億4875万	+0.59%
12/11	2,030	2,039	2,025	2,032	+0.2%	57,900	1764億9333万	+0.25%
12/10	2,024	2,039	2,021	2,028	+0.2%	72,700	1761億4590万	+0.15%
12/09	2,009	2,024	2,009	2,024	+0.5%	72,000	1757億9847万	+0.05%
12/08	2,020	2,025	2,007	2,014	-0.4%	80,500	1749億2990万	-0.35%
12/05	2,039	2,044	2,018	2,022	-0.88%	60,800	1756億2476万	+0.15%
12/04	2,035	2,045	2,034	2,040	-0.24%	64,300	1771億8818万	+1.24%
12/03	2,065	2,065	2,040	2,045	-1.3%	87,600	1776億2247万	+1.69%
12/02	2,077	2,080	2,064	2,072	-0.29%	51,900	1799億6760万	+3.14%
12/01	2,097	2,103	2,071	2,078	-0.95%	119,400	1804億8875万	+3.64%
11/28	2,069	2,098	2,069	2,098	+1.4%	103,300	1822億2588万	+4.85%
11/27	2,060	2,072	2,060	2,069	+0.05%	61,100	1797億703万	+3.66%
11/26	2,066	2,070	2,060	2,068	+0.68%	84,200	1796億2018万	+3.87%
11/25	2,049	2,064	2,047	2,054	-0.48%	59,100	1784億418万	+3.37%
11/21	2,020	2,064	2,020	2,064	+2.38%	116,200	1792億7275万	+4.03%
11/20	15:30 持分法適用関連会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
11/20	2,014	2,025	2,009	2,016	+0.1%	57,000	1751億361万	+1.82%
11/19	2,009	2,021	2,007	2,014	+0.25%	61,300	1749億2990万	+1.87%
11/18	2,008	2,018	2,004	2,009	-0.2%	47,400	1744億9562万	+1.72%
11/17	2,008	2,018	2,003	2,013	+0.15%	84,500	1748億4304万	+2.03%
11/14	2,005	2,014	1,996	2,010	+0.25%	61,100	1745億8247万	+2.03%
11/13	2,009	2,018	1,996	2,005	0%	50,700	1741億4819万	+1.83%
11/12	1,991	2,015	1,989	2,005	+1.01%	115,600	1741億4819万	+1.88%
11/11	18:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
11/11	1,984	1,992	1,980	1,985	+0.05%	62,100	1724億1105万	+0.86%
11/10	1,986	1,989	1,977	1,984	+0.4%	65,100	1723億2419万	+0.81%
11/07	1,966	1,979	1,966	1,976	+0.87%	98,900	1716億2934万	+0.46%
11/06	1,969	1,976	1,957	1,959	-0.51%	98,200	1701億5277万	-0.46%
11/05	1,990	2,002	1,968	1,969	-1.06%	115,900	1710億2134万	-0.05%
11/04	1,970	1,997	1,963	1,990	+1.02%	160,900	1728億4533万	+0.91%
10/31	16:30 投資有価証券の売却に関するお知らせ
10/31	1,959	1,977	1,953	1,970	+0.61%	178,600	1711億819万	-0.25%
10/30	1,929	1,958	1,927	1,958	+1.77%	553,800	1700億6591万	-1.01%
10/29	1,942	1,943	1,924	1,924	-1.28%	184,700	1671億1277万	-2.88%
10/28	1,970	1,970	1,944	1,949	-1.37%	175,300	1692億8420万	-1.81%
10/27	1,970	1,980	1,967	1,976	0%	82,600	1716億2934万	-0.6%
10/24	1,972	1,980	1,967	1,976	-0.35%	97,200	1716億2934万	-0.7%
10/23	1,974	1,989	1,970	1,983	+0.66%	84,400	1722億3733万	-0.45%
10/22	1,958	1,973	1,956	1,970	+0.61%	88,600	1711億819万	-1.15%
10/21	1,961	1,970	1,958	1,958	-0.31%	81,100	1700億6591万	-1.85%
10/20	1,974	1,974	1,958	1,964	-0.05%	93,100	1705億8705万	-1.65%
10/17	1,958	1,966	1,957	1,965	+0.2%	84,800	1706億7391万	-1.7%
10/16	1,959	1,969	1,958	1,961	+0.15%	88,500	1703億2648万	-2%
10/15	1,972	1,984	1,958	1,958	-0.51%	137,900	1700億6591万	-2.3%
10/14	1,931	1,970	1,928	1,968	+1.5%	187,700	1709億3448万	-1.89%
10/10	15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/10	15:00 2026年2月期第2四半期(中間期)決算補足資料
10/10	1,955	1,960	1,934	1,939	-0.82%	235,400	1684億1563万	-3.44%
10/09	1,967	1,972	1,955	1,955	-0.61%	175,800	1698億534万	-2.78%
10/08	1,993	1,996	1,967	1,967	-1.5%	180,900	1708億4762万	-2.29%

フジ（8278）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート