日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	2,057	2,087	2,048	2,086	+1.46%	100,400	1144億8956万	-2.75%
05/01	2,062	2,080	2,054	2,056	-1.11%	72,500	1128億4302万	-4.73%
04/30	2,121	2,123	2,049	2,079	-1.79%	154,700	1141億537万	-4.15%
04/28	2,107	2,147	2,107	2,117	+0.95%	119,200	1161億9099万	-2.76%
04/25	2,117	2,124	2,091	2,097	-1.32%	109,200	1150億9329万	-3.98%
04/24	2,193	2,197	2,125	2,125	-3.1%	121,200	1166億3006万	-3.01%
04/23	15:30 業績予想の修正及び剰余金の配当に関するお知らせ
04/23	2,174	2,217	2,173	2,193	+1.34%	141,900	1203億6223万	-0.23%
04/22	2,164	2,176	2,149	2,164	-0.14%	71,800	1187億7057万	-1.68%
04/21	2,164	2,179	2,161	2,167	+0.7%	49,800	1189億3522万	-1.68%
04/18	2,141	2,159	2,128	2,152	+1.22%	63,400	1181億1195万	-2.45%
04/17	2,144	2,161	2,116	2,126	-1.67%	113,700	1166億8495万	-3.71%
04/16	2,135	2,162	2,131	2,162	+0.89%	80,400	1186億6080万	-2.26%
04/15	2,182	2,183	2,143	2,143	-1.11%	69,400	1176億1799万	-3.38%
04/14	2,204	2,223	2,167	2,167	-0.41%	75,400	1189億3522万	-2.56%
04/11	2,141	2,176	2,109	2,176	+0.83%	126,900	1194億2918万	-2.47%
04/10	2,115	2,168	2,088	2,158	+5.68%	138,900	1184億4126万	-3.45%
04/09	2,065	2,073	2,020	2,042	-2.2%	117,500	1120億7463万	-8.76%
04/08	2,022	2,097	2,022	2,088	+5.35%	172,800	1145億9933万	-7.03%
04/07	2,033	2,054	1,972	1,982	-9.33%	265,100	1087億8155万	-11.95%
04/04	2,194	2,229	2,151	2,186	-0.46%	171,600	1199億7803万	-3.4%
04/03	2,131	2,199	2,126	2,196	+1.34%	225,100	1205億2688万	-3.13%
04/02	2,223	2,225	2,167	2,167	-0.87%	150,000	1189億3522万	-4.62%
04/01	2,215	2,255	2,186	2,186	-2.67%	155,800	1199億7803万	-4.04%
03/31	2,345	2,348	2,237	2,246	-5.27%	230,700	1232億7112万	-1.58%
03/28	2,377	2,424	2,345	2,371	-1.45%	429,300	1301億3171万	+3.72%
03/27	2,361	2,428	2,350	2,406	+3.66%	653,800	1320億5267万	+5.2%
03/26	2,300	2,332	2,288	2,321	+1.49%	257,800	1273億8747万	+1.53%
03/25	2,290	2,300	2,253	2,287	-0.44%	212,300	1255億2139万	-0.09%
03/24	2,269	2,303	2,261	2,297	+1.23%	208,200	1260億7024万	+0.09%
03/21	2,259	2,292	2,254	2,269	-0.74%	192,200	1245億3347万	-1.48%
03/19	2,257	2,295	2,257	2,286	+0.57%	150,300	1254億6651万	-1.08%
03/18	2,290	2,331	2,273	2,273	+1.29%	227,700	1247億5300万	-2.03%
03/17	2,210	2,255	2,210	2,244	+1.54%	224,700	1231億6135万	-3.69%
03/14	2,234	2,243	2,210	2,210	+0.05%	151,700	1212億9527万	-5.6%
03/13	2,216	2,240	2,209	2,209	-0.76%	243,300	1212億4038万	-5.8%
03/12	15:30 株主優待制度の一部変更(有効期限の延長)に関するお知らせ
03/12	2,305	2,307	2,225	2,226	-4.18%	248,700	1221億7342万	-5.32%
03/11	2,288	2,339	2,284	2,323	+1.26%	198,100	1274億9724万	-1.4%
03/10	2,339	2,342	2,265	2,294	-1.33%	250,300	1259億558万	-2.63%
03/07	2,256	2,355	2,256	2,325	+1.8%	155,600	1276億701万	-1.48%
03/06	2,228	2,284	2,228	2,284	+2.79%	148,900	1253億5674万	-3.3%
03/05	2,245	2,260	2,222	2,222	-1.11%	107,800	1219億5388万	-6.09%
03/04	2,233	2,290	2,202	2,247	+1.03%	186,800	1233億2600万	-5.07%
03/03	2,266	2,271	2,222	2,224	-2.11%	193,300	1220億6365万	-6%
02/28	2,286	2,312	2,244	2,272	-1%	188,100	1246億9812万	-3.97%
02/27	2,310	2,315	2,285	2,295	-0.56%	123,700	1259億6047万	-2.92%
02/26	2,300	2,308	2,277	2,308	-0.56%	84,300	1266億7397万	-2.16%
02/25	2,296	2,328	2,296	2,321	+0.91%	72,200	1273億8747万	-1.28%
02/21	2,359	2,363	2,290	2,300	-2%	91,300	1262億3489万	-1.84%
02/20	2,376	2,384	2,330	2,347	-1.1%	61,500	1288億1448万	+0.47%
02/19	2,387	2,407	2,366	2,373	-1.13%	88,400	1302億4148万	+2.02%
02/18	2,402	2,437	2,400	2,400	+0.08%	63,700	1317億2337万	+3.67%
02/17	2,438	2,479	2,398	2,398	-1.64%	73,800	1316億1360万	+4.08%
02/14	2,483	2,489	2,428	2,438	-1.77%	61,200	1338億899万	+6.32%
02/13	2,480	2,497	2,457	2,482	+0.69%	61,400	1362億2391万	+8.72%
02/12	2,504	2,508	2,441	2,465	-2.38%	160,300	1352億9087万	+8.49%
02/10	2,514	2,526	2,499	2,525	+0.2%	101,500	1385億8396万	+11.68%
02/07	2,518	2,540	2,462	2,520	+0.08%	155,000	1383億953万	+12.05%
02/06	2,415	2,554	2,415	2,518	+9.19%	447,500	1381億9977万	+12.51%
02/05	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,394	2,395	2,300	2,306	-2.78%	161,100	1265億6420万	+3.64%
02/04	2,356	2,379	2,350	2,372	+1.5%	108,700	1301億8659万	+6.85%
02/03	2,300	2,348	2,284	2,337	+0.47%	169,100	1282億6563万	+5.56%
01/31	2,396	2,396	2,308	2,326	-2.92%	173,100	1276億6190万	+5.34%
01/30	2,358	2,399	2,347	2,396	+0.76%	129,300	1315億383万	+8.66%
01/29	2,380	2,398	2,350	2,378	+0.04%	132,800	1305億1590万	+8.19%
01/28	2,250	2,384	2,244	2,377	+5.69%	220,200	1304億6102万	+8.39%
01/27	2,231	2,262	2,229	2,249	+0.81%	83,700	1234億3577万	+2.88%
01/24	2,247	2,268	2,227	2,231	+0.5%	130,100	1224億4785万	+2.15%
01/23	2,210	2,250	2,189	2,220	+0.54%	149,500	1218億4411万	+1.56%
01/22	2,208	2,237	2,165	2,208	+1.15%	153,800	1211億8550万	+0.87%
01/21	2,120	2,189	2,120	2,183	+3.75%	140,500	1198億1338万	-0.5%
01/20	2,114	2,120	2,092	2,104	-0.43%	100,000	1154億7748万	-4.36%
01/17	2,123	2,127	2,104	2,113	-0.52%	62,000	1159億7145万	-4.35%
01/16	2,126	2,139	2,115	2,124	+0.85%	91,200	1165億7518万	-4.15%
01/15	2,105	2,143	2,100	2,106	+0.05%	89,800	1155億8725万	-5.22%
01/14	2,105	2,112	2,083	2,105	-0.14%	123,000	1155億3237万	-5.61%
01/10	2,137	2,145	2,108	2,108	-1.59%	78,000	1156億9702万	-5.89%
01/09	2,160	2,161	2,139	2,142	-1.29%	98,300	1175億6310万	-4.72%
01/08	2,200	2,204	2,167	2,170	-1.63%	131,700	1190億9988万	-3.81%
01/07	2,199	2,212	2,178	2,206	+0.46%	109,900	1210億7573万	-2.52%
01/06	2,242	2,250	2,196	2,196	-1.83%	114,700	1205億2688万	-3.17%
2024
12/30	2,240	2,263	2,224	2,237	+0.36%	80,000	1227億7715万	-1.71%
12/27	2,200	2,256	2,200	2,229	+1.32%	125,800	1223億3808万	-2.41%
12/26	2,179	2,218	2,179	2,200	+0.27%	169,700	1207億4642万	-3.93%
12/25	2,204	2,204	2,174	2,194	-0.23%	110,400	1204億1711万	-4.48%
12/24	2,200	2,211	2,186	2,199	-0.36%	95,800	1206億9153万	-4.6%
12/23	2,242	2,248	2,190	2,207	-1.43%	108,200	1211億3061万	-4.58%
12/20	2,258	2,279	2,236	2,239	+0.13%	120,000	1228億8692万	-3.57%
12/19	2,190	2,256	2,186	2,236	+0.04%	93,100	1227億2227万	-3.99%
12/18	2,200	2,265	2,200	2,235	+1.45%	101,900	1226億6738万	-4.32%
12/17	2,210	2,234	2,188	2,203	-0.54%	173,500	1209億1107万	-6.06%
12/16	2,250	2,250	2,215	2,215	-2.08%	165,500	1215億6969万	-6.06%
12/13	2,280	2,313	2,253	2,262	-1.91%	135,500	1241億4927万	-4.52%
12/12	2,340	2,356	2,300	2,306	-0.77%	110,100	1265億6420万	-3.03%
12/11	2,360	2,360	2,300	2,324	-0.6%	101,500	1275億5213万	-2.48%
12/10	2,350	2,366	2,325	2,338	+0.26%	115,800	1283億2051万	-2.22%
12/09	2,289	2,359	2,275	2,332	+1.97%	136,100	1279億9120万	-2.71%
12/06	2,295	2,301	2,275	2,287	+0.04%	100,200	1255億2139万	-4.99%
12/05	2,302	2,318	2,282	2,286	-0.65%	92,800	1254億6651万	-5.46%
12/04	2,333	2,348	2,284	2,301	-2.46%	116,200	1262億8978万	-5.31%
12/03	2,303	2,371	2,303	2,359	+2.57%	128,200	1294億7309万	-3.28%

9010 富士急行

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート