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
03/06	2,374	2,399	2,350	2,397	+1.31%	138,700	1315億5871万	+8.12%
03/05	2,360	2,395	2,349	2,366	+2.91%	195,200	1298億5729万	+7.4%
03/04	2,296	2,335	2,262	2,299	-2.25%	333,600	1261億8001万	+4.83%
03/03	2,405	2,421	2,340	2,352	-2.37%	285,400	1290億8890万	+7.64%
03/02	2,362	2,443	2,358	2,409	+0.63%	296,300	1322億1733万	+10.66%
02/27	2,379	2,402	2,367	2,394	+1.74%	201,600	1313億9406万	+10.53%
02/26	2,334	2,384	2,320	2,353	+0.6%	200,000	1291億4378万	+9.19%
02/25	2,300	2,349	2,298	2,339	+1.34%	165,200	1283億7540万	+8.94%
02/24	2,280	2,322	2,274	2,308	+2.21%	158,700	1266億7397万	+7.9%
02/20	10:00 (変更)所在不明株主の株式売却に関するお知らせ
02/20	2,274	2,289	2,253	2,258	-0.88%	181,200	1239億2973万	+5.96%
02/19	2,254	2,289	2,230	2,278	+1.24%	204,700	1250億2743万	+7.1%
02/18	2,233	2,258	2,222	2,250	+1.67%	186,000	1234億9066万	+6.13%
02/17	2,194	2,220	2,193	2,213	+0.27%	119,800	1214億5992万	+4.63%
02/16	2,175	2,233	2,175	2,207	+1.56%	194,100	1211億3061万	+4.6%
02/13	2,192	2,207	2,158	2,173	-1.72%	176,500	1192億6453万	+3.18%
02/12	2,163	2,228	2,161	2,211	+1.52%	223,200	1213億5015万	+5.04%
02/10	2,134	2,205	2,130	2,178	+2.4%	198,000	1195億3895万	+3.62%
02/09	2,125	2,145	2,115	2,127	+0.66%	223,900	1167億3983万	+1.38%
02/06	2,120	2,136	2,095	2,113	+0.86%	177,700	1159億7145万	+0.81%
02/05	2,033	2,104	2,021	2,095	+4.23%	426,500	1149億8352万	-0.05%
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	15:30 退職給付信託の一部解約について
02/04	15:30 所在不明株主の株式売却に関するお知らせ
02/04	2,002	2,017	1,994	2,010	+0.35%	184,700	1103億1832万	-4.15%
02/03	2,021	2,035	2,003	2,003	-0.84%	132,600	1099億3413万	-4.66%
02/02	2,059	2,063	2,020	2,020	-1.46%	155,600	1108億6717万	-3.99%
01/30	2,027	2,062	2,018	2,050	+1.84%	142,000	1125億1371万	-2.71%
01/29	2,040	2,040	2,001	2,013	-2.66%	272,000	1104億8297万	-4.46%
01/28	2,080	2,089	2,066	2,068	-1.43%	97,000	1135億163万	-1.9%
01/27	2,112	2,127	2,077	2,098	-0.85%	135,500	1151億4818万	-0.43%
01/26	2,131	2,142	2,116	2,116	-1.21%	122,500	1161億3610万	+0.67%
01/23	2,152	2,185	2,138	2,142	+0.52%	127,400	1175億6310万	+2.15%
01/22	2,139	2,155	2,129	2,131	+0.09%	110,800	1169億5937万	+1.86%
01/21	2,140	2,148	2,096	2,129	-0.56%	121,700	1168億4960万	+2.11%
01/20	2,135	2,160	2,127	2,141	+0.42%	122,400	1175億822万	+3.03%
01/19	2,133	2,141	2,113	2,132	+0.14%	83,800	1170億1426万	+2.85%
01/16	2,136	2,142	2,115	2,129	-0.98%	151,500	1168億4960万	+2.95%
01/15	2,125	2,152	2,107	2,150	+2.04%	137,500	1180億218万	+4.17%
01/14	2,102	2,129	2,096	2,107	-0.14%	114,200	1156億4214万	+2.38%
01/13	2,137	2,137	2,096	2,110	+0.24%	153,200	1158億679万	+2.68%
01/09	2,107	2,121	2,081	2,105	-0.05%	157,100	1155億3237万	+2.63%
01/08	2,115	2,135	2,106	2,106	-1.13%	89,100	1155億8725万	+2.88%
01/07	2,124	2,153	2,109	2,130	-0.28%	136,400	1169億449万	+4.21%
01/06	2,101	2,136	2,091	2,136	+1.96%	163,800	1172億3380万	+4.55%
01/05	2,090	2,103	2,072	2,095	+1.01%	181,600	1149億8352万	+2.55%
2025
12/30	2,114	2,115	2,066	2,074	-1.47%	197,900	1138億3094万	+1.52%
12/29	2,116	2,128	2,084	2,105	-0.43%	245,500	1155億3237万	+3.03%
12/26	2,120	2,139	2,109	2,114	-0.38%	230,700	1160億2633万	+3.48%
12/25	2,077	2,131	2,077	2,122	+2.31%	123,900	1164億6541万	+4.07%
12/24	2,097	2,109	2,062	2,074	-0.91%	176,900	1138億3094万	+1.77%
12/23	2,053	2,094	2,053	2,093	+1.9%	177,200	1148億7375万	+2.7%
12/22	2,039	2,060	2,028	2,054	+0.79%	201,000	1127億3325万	+0.69%
12/19	2,039	2,046	2,026	2,038	+0.3%	222,100	1118億5509万	-0.34%
12/18	2,001	2,039	1,999	2,032	+2.11%	212,400	1115億2578万	-0.93%
12/17	2,000	2,001	1,970	1,990	-0.35%	139,400	1092億2062万	-3.21%
12/16	1,986	2,018	1,979	1,997	+0.15%	166,700	1096億482万	-3.25%
12/15	1,988	2,006	1,978	1,994	+0.86%	170,000	1094億4016万	-3.81%
12/12	1,955	1,980	1,955	1,977	+1.13%	151,500	1085億712万	-5.27%
12/11	2,011	2,011	1,946	1,955	-2.78%	356,100	1072億9966万	-6.73%
12/10	2,001	2,015	1,992	2,011	+0.7%	165,500	1103億7320万	-5.1%
12/09	2,023	2,028	1,993	1,997	-1.53%	143,500	1096億482万	-6.73%
12/08	2,005	2,041	1,989	2,028	+1.4%	196,900	1113億624万	-6.11%
12/05	2,022	2,038	2,000	2,000	-1.86%	152,600	1097億6947万	-8%
12/04	2,010	2,039	2,008	2,038	+1.49%	137,100	1118億5509万	-6.9%
12/03	2,011	2,021	1,999	2,008	-0.15%	271,100	1102億855万	-8.98%
12/02	2,029	2,031	2,011	2,011	-0.2%	165,600	1103億7320万	-9.62%
12/01	2,088	2,095	2,013	2,015	-4.86%	345,700	1105億9274万	-10.2%
11/28	2,135	2,147	2,095	2,118	-0.8%	238,100	1162億4587万	-6.41%
11/27	2,091	2,140	2,089	2,135	+2.2%	145,100	1171億7891万	-6.24%
11/26	2,086	2,112	2,081	2,089	+0.19%	116,900	1146億5421万	-8.78%
11/25	2,107	2,124	2,079	2,085	-0.67%	133,800	1144億3467万	-9.58%
11/21	2,027	2,099	2,024	2,099	+3.71%	217,000	1152億306万	-9.56%
11/20	2,052	2,070	2,022	2,024	-2.83%	277,600	1110億8670万	-13.28%
11/19	2,055	2,099	2,050	2,083	+0.39%	172,700	1143億2490万	-11.36%
11/18	2,113	2,130	2,072	2,075	-2.86%	233,200	1138億8583万	-12.26%
11/17	2,168	2,180	2,121	2,136	-2.69%	142,200	1172億3380万	-10.33%
11/14	2,177	2,209	2,177	2,195	+0.83%	112,600	1204億7199万	-8.43%
11/13	2,174	2,185	2,168	2,177	+0.97%	112,000	1194億8407万	-9.67%
11/12	2,202	2,216	2,153	2,156	-1.37%	237,900	1183億3149万	-11.09%
11/11	2,224	2,235	2,185	2,186	-2.19%	316,700	1199億7803万	-10.45%
11/10	2,320	2,331	2,225	2,235	-4.08%	329,200	1226億6738万	-9%
11/07	2,274	2,330	2,243	2,330	+4.77%	368,500	1278億8143万	-5.63%
11/06	2,432	2,447	2,220	2,224	-12.09%	906,300	1220億6365万	-10.21%
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,498	2,530	2,432	2,530	-0.71%	332,600	1388億5838万	+1.57%
11/04	2,504	2,548	2,468	2,548	+2.74%	272,200	1398億4631万	+2.25%
10/31	2,400	2,489	2,392	2,480	+4.2%	226,500	1361億1415万	-0.6%
10/30	2,375	2,401	2,360	2,380	+0.38%	121,300	1306億2567万	-4.84%
10/29	2,424	2,431	2,360	2,371	-3.5%	134,500	1301億3171万	-5.54%
10/28	2,465	2,467	2,432	2,457	-0.97%	108,300	1348億5180万	-2.46%
10/27	2,480	2,493	2,465	2,481	+0.04%	73,300	1361億6903万	-1.74%
10/24	2,475	2,496	2,467	2,480	-0.44%	91,700	1361億1415万	-1.94%
10/23	2,498	2,513	2,467	2,491	+0.4%	102,400	1367億1788万	-1.66%
10/22	2,461	2,507	2,461	2,481	+1.02%	103,000	1361億6903万	-2.01%
10/21	2,485	2,492	2,456	2,456	-1.17%	65,900	1347億9691万	-2.89%
10/20	2,490	2,504	2,460	2,485	+1.18%	76,000	1363億8857万	-1.7%
10/17	2,430	2,467	2,414	2,456	+1.4%	110,800	1347億9691万	-2.66%
10/16	2,430	2,459	2,406	2,422	-0.66%	122,300	1329億3083万	-3.85%
10/15	2,474	2,484	2,428	2,438	-0.49%	195,800	1338億899万	-3.14%
10/14	2,498	2,505	2,425	2,450	-2.58%	188,500	1344億6760万	-2.55%
10/10	2,484	2,528	2,471	2,515	+0.12%	172,200	1380億3511万	+0.04%
10/09	2,487	2,518	2,460	2,512	+0.2%	199,700	1378億7046万	+0.12%
10/08	2,550	2,555	2,489	2,507	-1.88%	219,500	1375億9603万	+0.28%
10/07	2,559	2,568	2,515	2,555	-0.12%	162,100	1402億3050万	+2.73%

9010 富士急行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート