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	1,954	1,954	1,902	1,902	-2.46%	55,000	-	-4.47%
10/01	1,956	1,968	1,946	1,950	-0.96%	48,900	-	-2.26%
09/30	1,946	1,984	1,934	1,969	+1.18%	50,700	-	-1.45%
09/29	1,969	1,971	1,941	1,946	-3.57%	76,800	-	-2.7%
09/28	2,029	2,042	2,009	2,018	-0.35%	72,500	-	+0.65%
09/25	1,983	2,025	1,983	2,025	+1.96%	76,700	-	+1%
09/24	1,992	2,009	1,974	1,986	-0.3%	52,500	-	-1%
09/18	2,010	2,016	1,988	1,992	-0.6%	59,600	-	-0.8%
09/17	1,985	2,009	1,982	2,004	+0.96%	39,600	-	-0.25%
09/16	1,956	1,990	1,956	1,985	+1.53%	31,400	-	-1.19%
09/15	1,966	1,974	1,955	1,955	-0.31%	28,200	-	-2.59%
09/14	1,929	1,967	1,929	1,961	+2.14%	43,400	-	-2.34%
09/11	1,880	1,933	1,865	1,920	-1.03%	61,400	-	-4.29%
09/10	1,950	1,956	1,924	1,940	-1.27%	38,200	-	-3.34%
09/09	1,950	1,973	1,946	1,965	-0.25%	58,500	-	-2.09%
09/08	1,998	1,999	1,963	1,970	-1.4%	60,600	-	-1.7%
09/07	1,991	2,016	1,980	1,998	-0.65%	54,800	-	-0.15%
09/04	2,000	2,021	1,966	2,011	-0.2%	72,800	-	+0.65%
09/03	2,029	2,030	2,001	2,015	+0.05%	59,200	-	+1.21%
09/02	2,053	2,053	2,007	2,014	-2.09%	60,800	-	+1.41%
09/01	2,061	2,085	2,048	2,057	-0.48%	50,400	-	+3.94%
08/31	2,084	2,084	2,056	2,067	-0.29%	47,000	-	+4.82%
08/28	2,049	2,080	2,036	2,073	+1.62%	51,800	-	+5.6%
08/27	2,030	2,047	2,015	2,040	+0.84%	37,700	-	+4.4%
08/26	2,010	2,037	2,007	2,023	+1.71%	34,400	-	+4.01%
08/25	2,018	2,030	1,987	1,989	-1.39%	54,100	-	+2.68%
08/24	2,038	2,045	2,006	2,017	-1.03%	74,200	-	+4.56%
08/21	2,036	2,048	2,017	2,038	-0.59%	48,600	-	+6.09%
08/20	2,037	2,057	2,022	2,050	+1.49%	45,900	-	+7.16%
08/19	2,025	2,035	1,996	2,020	-1.56%	59,400	-	+6.15%
08/18	2,048	2,060	2,024	2,052	+0.2%	55,900	-	+8.28%
08/17	2,048	2,065	2,031	2,048	+1.19%	83,100	-	+8.59%
08/14	1,985	2,036	1,974	2,024	+2.12%	99,800	-	+7.95%
08/13	1,950	1,982	1,944	1,982	+2.06%	66,500	-	+6.22%
08/12	1,976	1,984	1,922	1,942	-1.52%	71,700	-	+4.41%
08/10	1,953	1,972	1,930	1,972	+2.6%	67,800	-	+6.36%
08/07	1,938	1,955	1,921	1,922	-0.83%	41,700	-	+4.06%
08/06	1,932	1,962	1,924	1,938	-0.1%	49,200	-	+5.27%
08/05	1,899	1,946	1,888	1,940	+2.65%	46,600	-	+5.84%
08/04	1,890	1,914	1,865	1,890	-0.74%	68,300	-	+3.45%
08/03	1,939	1,939	1,894	1,904	-0.31%	91,600	-	+4.44%
07/31	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,915	1,985	1,841	1,910	+2.91%	184,800	-	+5.12%
07/30	1,851	1,893	1,850	1,856	-1.43%	63,600	-	+2.6%
07/29	1,868	1,892	1,841	1,883	+2.06%	74,200	-	+4.44%
07/28	1,879	1,880	1,845	1,845	-1.86%	36,300	-	+2.67%
07/27	1,854	1,880	1,843	1,880	+2.62%	49,700	-	+4.85%
07/24	1,841	1,844	1,813	1,832	-0.81%	36,300	-	+2.46%
07/23	1,848	1,858	1,842	1,847	+0.76%	36,800	-	+3.47%
07/22	1,824	1,842	1,805	1,833	+1.1%	43,400	-	+2.92%
07/21	1,792	1,830	1,792	1,813	+1.8%	40,500	-	+1.97%
07/17	1,823	1,834	1,766	1,781	-2.3%	45,000	-	+0.23%
07/16	1,836	1,857	1,823	1,823	-0.71%	32,800	-	+2.65%
07/15	1,830	1,843	1,815	1,836	+1.21%	22,800	-	+3.55%
07/14	1,799	1,825	1,799	1,814	+0.83%	54,500	-	+2.43%
07/13	1,847	1,866	1,799	1,799	-1.48%	50,900	-	+1.7%
07/10	1,807	1,826	1,799	1,826	+2.07%	36,900	-	+3.28%
07/09	1,804	1,815	1,788	1,789	-0.72%	45,200	-	+1.3%
07/08	1,814	1,816	1,798	1,802	-0.5%	34,500	-	+2.21%
07/07	1,818	1,840	1,811	1,811	+0.11%	45,400	-	+2.84%
07/06	1,804	1,814	1,796	1,809	+1.17%	51,200	-	+2.78%
07/03	1,768	1,798	1,759	1,788	+1.13%	44,500	-	+1.65%
07/02	1,761	1,796	1,761	1,768	+0.86%	40,000	-	+0.34%
07/01	1,783	1,788	1,753	1,753	-1.52%	37,300	-	-0.74%
06/30	1,796	1,805	1,776	1,780	-0.89%	62,200	-	+0.56%
06/29	1,759	1,796	1,759	1,796	+2.69%	81,600	-	+1.47%
06/26	（IR情報）14:00 新役員体制に関するお知らせ
06/26	1,728	1,758	1,725	1,749	+1.63%	54,300	-	-1.13%
06/25	1,720	1,738	1,719	1,721	+1.18%	36,300	-	-2.82%
06/24	1,741	1,756	1,701	1,701	-1.39%	43,900	-	-4.11%
06/23	1,740	1,750	1,724	1,725	-1.32%	39,600	-	-2.82%
06/22	1,741	1,748	1,717	1,748	-0.46%	71,500	-	-1.69%
06/19	1,775	1,790	1,748	1,756	-0.68%	37,800	-	-1.18%
06/18	1,750	1,780	1,741	1,768	+2.08%	40,000	-	-0.39%
06/17	1,793	1,793	1,732	1,732	-1.93%	45,600	-	-2.42%
06/16	1,766	1,777	1,753	1,766	-1.34%	36,600	-	-0.56%
06/15	1,770	1,804	1,770	1,790	+2.17%	46,700	-	+1.07%
06/12	1,755	1,781	1,739	1,752	+0.86%	54,100	-	-0.4%
06/11	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.09%）エフアイエーエムエルエルシー(FIAM LLC)（1.16%）フィデリティマネジメントトラストカンパニー(Fid…（0.58%）
06/11	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.32%）フィデリティマネジメントアンドリサーチカンパニー…（6.14%）フィデリティマネジメントトラストカンパニー(Fid…（0.48%）
06/11	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.81%）フィデリティマネジメントアンドリサーチカンパニー…（5.11%）フィデリティマネジメントトラストカンパニー(Fid…（0.11%）
06/11	1,774	1,784	1,725	1,737	-2.8%	83,500	-	-0.69%
06/10	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（3.84%）エフアイエーエムエルエルシー(FIAM LLC)（1.73%）
06/10	（5%ルール）エフエムアールエルエルシー(FMR LLC)（5.57%）
06/10	1,768	1,813	1,760	1,787	+1.25%	75,800	-	+2.7%
06/09	1,780	1,809	1,750	1,765	-0.23%	67,000	-	+2.14%
06/08	1,758	1,808	1,742	1,769	-0.95%	68,300	-	+2.97%
06/05	1,763	1,800	1,747	1,786	+3.66%	67,200	-	+4.57%
06/04	1,738	1,754	1,718	1,723	-1.54%	69,100	-	+1.59%
06/03	1,793	1,805	1,750	1,750	-2.02%	106,400	-	+3.73%
06/02	1,780	1,796	1,736	1,786	-0.06%	82,500	-	+6.44%
06/01	1,827	1,827	1,718	1,787	-4.28%	162,500	-	+7.01%
05/29	1,860	1,917	1,860	1,867	+0.7%	91,100	-	+12.27%
05/28	1,830	1,866	1,820	1,854	+0.6%	91,900	-	+12.3%
05/27	1,787	1,850	1,766	1,843	+2.39%	94,400	-	+12.52%
05/26	1,773	1,811	1,760	1,800	+1.52%	49,200	-	+10.63%
05/25	1,799	1,819	1,762	1,773	-1.39%	76,000	-	+9.51%
05/22	1,780	1,806	1,758	1,798	+1.01%	49,600	-	+11.61%
05/21	1,774	1,813	1,762	1,780	+2.42%	61,300	-	+11.11%
05/20	1,792	1,792	1,708	1,738	-2.85%	68,600	-	+8.97%
05/19	1,740	1,802	1,735	1,789	+3.59%	128,700	-	+12.45%
05/18	1,710	1,742	1,699	1,727	+1.41%	103,600	-	+8.89%
05/15	1,756	1,760	1,689	1,703	-4%	119,800	-	+7.72%
05/14	1,775	1,794	1,750	1,774	+0.68%	112,900	-	+12.49%
05/13	1,669	1,787	1,652	1,762	+7.64%	260,100	-	+12.23%
05/12	（IR情報）14:00 2026年3月期決算補足説明資料
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,508	1,637	1,490	1,637	+9.13%	234,800	-	+4.73%
05/11	1,489	1,505	1,481	1,500	+1.08%	77,600	-	-3.97%

FJネクスト HD（8935）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