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
06/05	2,037	2,094	2,031	2,086	+3.47%	182,600	1144億8956万	-2.25%
06/04	1,998	2,016	1,988	2,016	+0.3%	106,200	1106億4763万	-5.79%
06/03	1,993	2,041	1,983	2,010	+0.95%	140,500	1103億1832万	-6.51%
06/02	1,992	2,020	1,978	1,991	-0.35%	204,600	1092億7551万	-7.87%
06/01	2,032	2,043	1,983	1,998	-2.3%	246,800	1096億5970万	-8.05%
05/29	2,079	2,079	2,041	2,045	-0.68%	136,500	1122億3928万	-6.45%
05/28	2,046	2,059	2,032	2,059	+1.33%	178,400	1130億767万	-6.32%
05/27	2,050	2,061	2,017	2,032	-1.31%	227,500	1115億2578万	-8.1%
05/26	2,100	2,107	2,035	2,059	-2.79%	232,800	1130億767万	-7.5%
05/25	2,150	2,165	2,108	2,118	-1.07%	240,000	1162億4587万	-5.45%
05/22	2,049	2,159	2,039	2,141	+4.69%	265,800	1175億822万	-4.84%
05/21	2,094	2,094	2,045	2,045	-1.49%	126,100	1122億3928万	-9.51%
05/20	2,116	2,120	2,060	2,076	-2.17%	225,800	1139億4071万	-8.79%
05/19	2,102	2,141	2,090	2,122	+1.82%	256,000	1164億6541万	-7.46%
05/18	2,084	2,102	2,059	2,084	0%	227,400	1143億7979万	-9.71%
05/15	2,082	2,100	2,041	2,084	+0.1%	304,900	1143億7979万	-10.25%
05/14	2,021	2,133	2,020	2,082	-7.26%	552,200	1142億7002万	-10.95%
05/13	15:30 富士急グループ2026-2028年度(3ヶ年)中期経営計画の策定について
05/13	15:30 剰余金の配当(創立100周年記念配当)に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,269	2,274	2,234	2,245	-0.18%	188,700	1232億1623万	-4.63%
05/12	2,308	2,319	2,242	2,249	-2.56%	153,700	1234億3577万	-4.86%
05/11	2,358	2,363	2,297	2,308	-2.16%	119,800	1266億7397万	-2.78%
05/08	2,337	2,389	2,328	2,359	+1.33%	191,800	1294億7309万	-0.84%
05/07	2,314	2,352	2,299	2,328	+1.79%	146,000	1277億7167万	-2.31%
05/01	2,278	2,303	2,242	2,287	+1.19%	118,800	1255億2139万	-4.27%
04/30	2,260	2,290	2,231	2,260	-0.35%	190,500	1240億3950万	-5.75%
04/28	2,247	2,268	2,232	2,268	+1.8%	142,300	1244億7858万	-5.7%
04/27	2,260	2,262	2,210	2,228	-1.59%	149,600	1222億8319万	-7.48%
04/24	2,291	2,299	2,250	2,264	-0.96%	133,600	1242億5904万	-6.14%
04/23	2,310	2,321	2,250	2,286	-0.82%	134,300	1254億6651万	-5.54%
04/22	2,327	2,382	2,297	2,305	+0.04%	127,300	1265億932万	-5.1%
04/21	2,374	2,391	2,290	2,304	-2.41%	201,300	1264億5443万	-5.42%
04/20	2,385	2,388	2,354	2,361	-1.01%	74,000	1295億8286万	-3.32%
04/17	2,395	2,413	2,366	2,385	-0.83%	113,000	1309億10万	-2.45%
04/16	2,429	2,454	2,399	2,405	-0.21%	113,500	1319億9779万	-1.72%
04/15	2,369	2,410	2,365	2,410	+1.82%	135,900	1322億7221万	-1.59%
04/14	2,392	2,416	2,362	2,367	-0.75%	148,800	1299億1217万	-3.43%
04/13	2,436	2,445	2,360	2,385	-2.61%	197,000	1309億10万	-2.69%
04/10	2,478	2,498	2,438	2,449	-1.61%	152,100	1344億1272万	-0.12%
04/09	2,500	2,512	2,475	2,489	-0.44%	156,500	1366億811万	+1.67%
04/08	2,483	2,519	2,482	2,500	+2.04%	156,500	1372億1184万	+2.42%
04/07	2,483	2,499	2,438	2,450	-1.33%	172,200	1344億6760万	+0.62%
04/06	2,483	2,500	2,473	2,483	-0.16%	91,500	1362億7880万	+2.06%
04/03	2,483	2,522	2,473	2,487	+0.44%	126,900	1364億9834万	+2.35%
04/02	2,477	2,514	2,467	2,476	-0.96%	151,400	1358億9461万	+2.15%
04/01	2,426	2,500	2,415	2,500	+2.8%	189,700	1372億1184万	+3.35%
03/31	2,434	2,501	2,426	2,432	-0.94%	238,900	1334億7968万	+0.87%
03/30	2,425	2,455	2,400	2,455	-1.8%	413,300	1347億4203万	+2.12%
03/27	2,501	2,514	2,473	2,500	+0.28%	447,000	1372億1184万	+4.3%
03/26	2,456	2,507	2,451	2,493	+2.42%	260,000	1368億2765万	+4.44%
03/25	2,400	2,447	2,394	2,434	+3%	152,700	1335億8945万	+2.44%
03/24	2,372	2,372	2,337	2,363	+1.77%	119,900	1296億9263万	-0.17%
03/23	2,447	2,464	2,304	2,322	-5.76%	361,900	1274億4236万	-1.57%
03/19	2,458	2,505	2,456	2,464	-1.64%	249,700	1352億3599万	+4.63%
03/18	2,456	2,505	2,451	2,505	+1.09%	180,800	1374億8626万	+6.91%
03/17	2,494	2,518	2,474	2,478	+0.98%	243,300	1360億438万	+6.44%
03/16	2,441	2,480	2,427	2,454	+1.07%	219,600	1346億8714万	+6.05%
03/13	2,421	2,441	2,406	2,428	-0.57%	193,900	1332億6014万	+5.61%
03/12	2,462	2,482	2,406	2,442	-1.17%	302,600	1340億2853万	+6.96%
03/11	2,449	2,483	2,446	2,471	+1.35%	127,600	1356億2018万	+9.09%
03/10	2,425	2,446	2,401	2,438	+2.27%	196,500	1338億899万	+8.5%
03/09	2,366	2,395	2,345	2,384	-0.54%	219,200	1308億4521万	+6.86%
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 所在不明株主の株式売却に関するお知らせ
02/04	15:30 退職給付信託の一部解約について
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	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%

富士急行（9010）のIR情報・決算資料

2026/01/07～2026/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート