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
06/12	10,190	10,220	10,050	10,140	-0.2%	46,500	1237億8327万	+6.6%
06/11	10,080	10,380	10,070	10,160	+1.4%	54,500	1240億2742万	+7.2%
06/10	10,150	10,180	9,980	10,020	-1.28%	64,300	1223億1838万	+6.25%
06/09	10,270	10,370	10,120	10,150	-1.26%	69,700	1239億535万	+8.19%
06/06	10,130	10,300	10,100	10,280	+0.1%	55,600	1254億9231万	+10.18%
06/05	10,400	10,440	10,100	10,270	-0.87%	62,700	1253億7024万	+10.69%
06/04	9,920	10,480	9,910	10,360	+4.54%	123,100	1264億6891万	+12.35%
06/03	9,830	9,950	9,750	9,910	+1.43%	47,500	1209億7557万	+8.21%
06/02	9,520	9,770	9,520	9,770	+2.2%	41,800	1192億6653万	+7.16%
05/30	9,570	9,680	9,510	9,560	-0.62%	61,700	1167億297万	+5.17%
05/29	9,730	9,800	9,430	9,620	-1.43%	82,900	1174億3541万	+6.13%
05/28	9,620	9,890	9,560	9,760	+1.88%	91,200	1191億4445万	+7.96%
05/27	9,240	9,600	9,200	9,580	+4.81%	76,300	1169億4712万	+6.31%
05/26	9,070	9,170	9,030	9,140	+1.44%	28,700	1115億7585万	+1.75%
05/23	9,000	9,240	8,950	9,010	+1.35%	68,500	1099億8889万	+0.42%
05/22	8,980	9,050	8,870	8,890	-1.33%	32,200	1085億2399万	-0.94%
05/21	9,010	9,080	8,940	9,010	-0.44%	47,100	1099億8889万	+0.26%
05/20	9,200	9,270	8,990	9,050	-0.98%	63,300	1104億7718万	+0.58%
05/19	9,030	9,200	9,020	9,140	+0.77%	52,700	1115億7585万	+1.47%
05/16	8,750	9,260	8,740	9,070	+3.07%	65,600	1107億2133万	+0.99%
05/15	8,820	8,880	8,720	8,800	-0.56%	45,200	1074億2533万	-2.05%
05/14	8,800	8,970	8,800	8,850	-0.23%	51,200	1080億3570万	-1.19%
05/13	9,330	9,340	8,870	8,870	-3.38%	86,100	1082億7985万	-1%
05/12	9,200	9,700	9,030	9,180	-0.33%	112,000	1120億6415万	+2.33%
05/09	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/09	15:30 2025年12月期第1四半期決算説明資料
05/09	9,360	9,360	9,140	9,210	-0.97%	45,900	1124億3037万	+2.54%
05/08	9,030	9,400	8,920	9,300	+3.56%	74,800	1135億2904万	+3.37%
05/07	8,890	8,980	8,840	8,980	+2.16%	26,400	1096億2266万	-0.37%
05/02	8,910	8,970	8,710	8,790	-0.68%	35,500	1073億325万	-2.88%
05/01	9,010	9,010	8,850	8,850	-1.34%	30,600	1080億3570万	-2.78%
04/30	8,900	9,010	8,820	8,970	+1.24%	35,000	1095億59万	-1.96%
04/28	8,900	8,990	8,810	8,860	+1.03%	42,700	1081億5777万	-3.59%
04/25	8,800	8,860	8,720	8,770	-1.46%	46,200	1070億5910万	-5.05%
04/24	8,960	9,110	8,810	8,900	-2.09%	48,900	1086億4607万	-4.15%
04/23	9,090	9,090	8,840	9,090	+2.13%	58,500	1109億6548万	-2.53%
04/22	8,920	9,050	8,860	8,900	-1.44%	35,400	1086億4607万	-4.99%
04/21	9,060	9,200	9,030	9,030	-0.11%	33,800	1102億3303万	-4.06%
04/18	8,950	9,060	8,920	9,040	+1.92%	37,900	1103億5511万	-4.32%
04/17	8,760	8,960	8,760	8,870	-0.11%	36,700	1082億7985万	-6.38%
04/16	9,060	9,060	8,830	8,880	-1.77%	50,300	1084億192万	-6.6%
04/15	9,220	9,260	9,020	9,040	-2.06%	39,500	1103億5511万	-5.17%
04/14	9,270	9,370	9,170	9,230	-0.43%	30,700	1126億7452万	-3.43%
04/11	9,000	9,290	8,840	9,270	-0.32%	71,500	1131億6282万	-3.16%
04/10	9,380	9,380	9,000	9,300	+9.67%	94,000	1135億2904万	-3.05%
04/09	8,940	8,940	8,360	8,480	-7.32%	157,300	1035億1895万	-11.81%
04/08	8,480	9,220	8,480	9,150	+12.68%	116,800	1116億9792万	-5.32%
04/07	8,040	8,500	7,940	8,120	-9.07%	93,600	991億2428万	-16.23%
04/04	9,010	9,050	8,700	8,930	-2.3%	109,600	1090億1229万	-8.38%
04/03	9,200	9,330	9,060	9,140	-3.28%	76,500	1115億7585万	-6.49%
04/02	9,600	9,670	9,370	9,450	-1.46%	41,700	1153億6015万	-3.4%
04/01	9,810	9,850	9,570	9,590	-1.03%	50,600	1170億6919万	-1.92%
03/31	9,800	9,800	9,450	9,690	-2.42%	128,800	1182億8993万	-0.78%
03/28	9,950	10,100	9,840	9,930	-1.68%	44,800	1212億1972万	+1.71%
03/27	10,000	10,220	9,960	10,100	+1.1%	75,800	1232億9498万	+3.55%
03/26	15:30 投資単位の引下げに関する考え方及び方針等について
03/26	10,070	10,070	9,890	9,990	-0.1%	39,900	1219億5216万	+2.6%
03/25	10,070	10,070	9,950	10,000	0%	40,900	1220億7424万	+2.82%
03/24	10,080	10,130	9,950	10,000	-0.1%	35,200	1220億7424万	+2.94%
03/21	9,960	10,150	9,830	10,010	+0.91%	48,000	1221億9631万	+3.17%
03/19	10,130	10,200	9,890	9,920	-1.98%	52,200	1210億9764万	+2.35%
03/18	10,040	10,480	9,990	10,120	+1.1%	82,400	1235億3913万	+4.48%
03/17	9,990	10,010	9,840	10,010	+0.7%	41,600	1221億9631万	+3.42%
03/14	9,610	9,960	9,580	9,940	+2.47%	54,200	1213億4179万	+2.7%
03/13	9,700	9,850	9,690	9,700	0%	75,200	1184億1201万	+0.23%
03/12	9,570	9,930	9,520	9,700	+2%	89,400	1184億1201万	+0.14%
03/11	9,510	9,580	9,320	9,510	-1.76%	53,200	1160億9260万	-1.92%
03/10	9,560	9,680	9,490	9,680	+1.26%	40,500	1181億6786万	-0.36%
03/07	9,660	9,750	9,550	9,560	-2.55%	58,200	1167億297万	-1.79%
03/06	9,900	9,900	9,770	9,810	-0.71%	31,600	1197億5482万	+0.59%
03/05	9,670	9,960	9,560	9,880	+2.28%	71,000	1206億934万	+1.33%
03/04	9,960	9,960	9,520	9,660	-2.33%	77,000	1179億2371万	-0.78%
03/03	9,600	9,940	9,580	9,890	+4.44%	87,300	1207億3142万	+1.73%
02/28	9,660	9,720	9,410	9,470	-1.35%	76,400	1156億430万	-2.03%
02/27	9,370	9,640	9,290	9,600	+2.56%	78,100	1171億9127万	-0.07%
02/26	9,180	9,420	9,170	9,360	+0.32%	61,000	1142億6148万	-1.92%
02/25	9,290	9,340	9,140	9,330	+0.43%	78,400	1138億9526万	-1.64%
02/21	9,560	9,640	9,270	9,290	-3.43%	79,900	1134億696万	-1.46%
02/20	9,650	10,010	9,540	9,620	-0.82%	74,900	1174億3541万	+2.59%
02/19	9,720	9,720	9,550	9,700	+0.31%	46,400	1184億1201万	+4.35%
02/18	9,750	9,770	9,590	9,670	-0.62%	43,800	1180億4579万	+5.02%
02/17	9,670	9,940	9,590	9,730	+0.31%	49,400	1187億7823万	+6.65%
02/14	9,610	10,100	9,460	9,700	0%	158,100	1184億1201万	+7.42%
02/13	15:30 支配株主等に関する事項について
02/13	15:30 剰余金の配当に関するお知らせ
02/13	15:30 公認会計士等の異動に関するお知らせ
02/13	15:30 2024年12月期決算説明資料
02/13	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/13	9,650	9,730	9,560	9,700	-0.51%	77,900	1184億1201万	+8.51%
02/12	9,770	9,770	9,530	9,750	-0.2%	67,800	1190億2238万	+10.07%
02/10	9,880	9,900	9,710	9,770	-1.81%	58,600	1192億6653万	+11.33%
02/07	10,030	10,050	9,900	9,950	-0.6%	51,200	1214億6386万	+14.28%
02/06	9,970	10,070	9,890	10,010	+1.11%	62,700	1221億9631万	+16.03%
02/05	9,900	9,960	9,810	9,900	0%	67,400	1208億5349万	+15.88%
02/04	10,100	10,100	9,840	9,900	-0.6%	58,100	1208億5349万	+16.98%
02/03	9,950	10,030	9,850	9,960	-0.3%	128,100	1215億8594万	+18.85%
01/31	10,160	10,170	9,950	9,990	-1.67%	91,100	1219億5216万	+20.46%
01/30	10,050	10,300	10,000	10,160	+1.6%	133,100	1240億2742万	+23.84%
01/29	9,730	10,050	9,650	10,000	+2.46%	167,700	1220億7424万	+23.32%
01/28	9,500	9,880	9,360	9,760	+2.41%	182,800	1191億4445万	+21.6%
01/27	9,150	9,550	9,030	9,530	+2.47%	143,300	1163億3675万	+19.75%
01/24	8,590	9,410	8,500	9,300	+9.54%	363,400	1135億2904万	+17.69%
01/23	8,020	8,520	7,960	8,490	+6.13%	204,400	1036億4102万	+8%
01/22	8,040	8,140	7,960	8,000	-0.12%	71,500	976億5939万	+1.81%
01/21	7,900	8,010	7,830	8,010	+1.14%	35,800	977億8146万	+1.73%
01/20	7,900	8,040	7,850	7,920	+0.25%	51,900	966億8279万	+0.35%
01/17	7,920	8,080	7,840	7,900	-1.25%	84,900	964億3864万	-0.18%
01/16	7,620	8,060	7,620	8,000	+5.4%	101,700	976億5939万	+0.81%

9722 藤田観光

IR情報

2025/01/16～2025/06/12

IR情報＆株価推移

開示資料

決算

株式

チャート