| 2026 |
| 07/10 | 3,755 | 3,795 | 3,720 | 3,760 | +1.62% | 55,000 | 337億9529万 | +0.94% |
| 07/09 | 3,645 | 3,715 | 3,645 | 3,700 | 0% | 38,000 | 332億5601万 | -0.56% |
| 07/08 | 3,615 | 3,720 | 3,615 | 3,700 | +1.65% | 53,600 | 332億5601万 | -0.46% |
| 07/07 | 3,700 | 3,755 | 3,640 | 3,640 | -1.36% | 33,700 | 327億1672万 | -1.97% |
| 07/06 | 3,680 | 3,740 | 3,650 | 3,690 | +0.96% | 42,300 | 331億6612万 | -0.51% |
| 07/03 | 3,610 | 3,690 | 3,605 | 3,655 | +0.27% | 26,600 | 328億5154万 | -1.32% |
| 07/02 | 3,710 | 3,720 | 3,615 | 3,645 | 0% | 31,900 | 327億6166万 | -1.7% |
| 07/01 | 3,660 | 3,700 | 3,635 | 3,645 | -1.22% | 27,300 | 327億6166万 | -1.88% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 3,725 | 3,775 | 3,690 | 3,690 | -1.99% | 35,800 | 331億6612万 | -0.78% |
| 06/29 | 3,780 | 3,845 | 3,730 | 3,765 | -0.53% | 45,400 | 338億4023万 | +0.99% |
| 06/26 | 3,780 | 3,845 | 3,735 | 3,785 | +0.4% | 65,800 | 680億4000万 | +1.45% |
| 06/25 | 3,830 | 3,900 | 3,745 | 3,770 | +0.27% | 47,400 | 677億7035万 | +1.05% |
| 06/24 | 3,780 | 3,840 | 3,740 | 3,760 | -0.92% | 30,000 | 675億9059万 | +0.72% |
| 06/23 | 3,900 | 3,940 | 3,790 | 3,795 | -2.69% | 32,800 | 682億1976万 | +1.55% |
| 06/22 | 4,045 | 4,045 | 3,865 | 3,900 | -1.76% | 27,200 | 701億726万 | +4.17% |
| 06/19 | 3,945 | 4,045 | 3,885 | 3,970 | +1.66% | 108,000 | 713億6560万 | +5.98% |
| 06/18 | 3,840 | 3,925 | 3,820 | 3,905 | +3.72% | 24,600 | 701億9714万 | +4.11% |
| 06/17 | 3,865 | 3,925 | 3,765 | 3,765 | -0.66% | 49,600 | 676億8047万 | +0.13% |
| 06/16 | 3,835 | 3,835 | 3,750 | 3,790 | +0.13% | 54,200 | 681億2988万 | +0.42% |
| 06/15 | 3,675 | 3,815 | 3,675 | 3,785 | +4.56% | 40,400 | 680億4000万 | -0.05% |
| 06/12 | 3,620 | 3,645 | 3,600 | 3,620 | +1.12% | 34,000 | 650億7392万 | -4.71% |
| 06/11 | 3,545 | 3,585 | 3,485 | 3,580 | -0.69% | 42,200 | 643億5487万 | -6.33% |
| 06/10 | 3,635 | 3,635 | 3,555 | 3,605 | -0.28% | 44,200 | 648億428万 | -6.39% |
| 06/09 | 3,610 | 3,650 | 3,580 | 3,615 | +0.84% | 44,600 | 649億8404万 | -6.71% |
| 06/08 | 3,750 | 3,750 | 3,555 | 3,585 | -2.45% | 53,600 | 644億4475万 | -8.03% |
| 06/05 | 3,675 | 3,725 | 3,645 | 3,675 | +2.08% | 27,600 | 660億6261万 | -6.39% |
| 06/04 | 3,660 | 3,660 | 3,575 | 3,600 | +0.28% | 34,800 | 647億1439万 | -8.68% |
| 06/03 | 3,480 | 3,630 | 3,480 | 3,590 | +1.7% | 84,000 | 645億3463万 | -9.37% |
| 06/02 | 3,555 | 3,565 | 3,470 | 3,530 | -1.53% | 56,400 | 634億5606万 | -11.31% |
| 06/01 | 3,730 | 3,730 | 3,565 | 3,585 | -4.27% | 68,200 | 644億4475万 | -10.38% |
| 05/29 | 3,810 | 3,810 | 3,740 | 3,745 | -1.71% | 28,800 | 673億2095万 | -6.84% |
| 05/28 | 3,760 | 3,830 | 3,700 | 3,810 | +1.6% | 54,200 | 684億8940万 | -5.58% |
| 05/27 | 3,945 | 3,945 | 3,750 | 3,750 | -4.34% | 33,800 | 674億1083万 | -7.34% |
| 05/26 | 3,840 | 3,965 | 3,815 | 3,920 | +2.08% | 41,600 | 704億6679万 | -3.57% |
| 05/25 | 3,795 | 3,875 | 3,785 | 3,840 | +1.45% | 34,600 | 690億2869万 | -5.81% |
| 05/22 | 3,900 | 3,900 | 3,755 | 3,785 | -1.05% | 25,000 | 680億4000万 | -7.5% |
| 05/21 | 3,880 | 3,885 | 3,785 | 3,825 | -0.65% | 41,000 | 687億5904万 | -6.96% |
| 05/20 | 3,930 | 3,930 | 3,765 | 3,850 | -3.14% | 50,400 | 692億845万 | -6.78% |
| 05/19 | 3,980 | 4,050 | 3,960 | 3,975 | +0.51% | 42,800 | 714億5548万 | -4.24% |
| 05/18 | 4,165 | 4,165 | 3,955 | 3,955 | -3.3% | 38,400 | 710億9595万 | -5.06% |
| 05/15 | 4,175 | 4,175 | 4,035 | 4,090 | -1.21% | 31,600 | 735億2274万 | -2.15% |
| 05/14 | 4,030 | 4,175 | 4,025 | 4,140 | +0.85% | 40,000 | 744億2155万 | -1.17% |
| 05/13 | 4,105 | 4,155 | 4,050 | 4,105 | -0.24% | 38,600 | 737億9239万 | -2.17% |
| 05/12 | 4,150 | 4,195 | 4,080 | 4,115 | +0.98% | 47,800 | 739億7215万 | -2.14% |
| 05/11 | 4,290 | 4,295 | 4,000 | 4,075 | -3.32% | 83,800 | 732億5310万 | -3.28% |
| 05/08 | （IR情報）15:00 株式分割及び定款一部変更並びに2026年12月期配当予想に関するお知らせ |
| 05/08 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 4,270 | 4,300 | 4,060 | 4,215 | -1.86% | 49,800 | 757億6977万 | -0.02% |
| 05/07 | 4,365 | 4,365 | 4,240 | 4,295 | +1.9% | 43,400 | 772億787万 | +1.87% |
| 05/01 | 4,115 | 4,230 | 4,105 | 4,215 | +0.6% | 26,200 | 757億6977万 | +0.12% |
| 04/30 | 4,200 | 4,220 | 4,110 | 4,190 | -1.76% | 35,800 | 753億2037万 | -0.4% |
| 04/28 | 4,165 | 4,270 | 4,115 | 4,265 | +4.28% | 31,200 | 766億6858万 | +1.35% |
| 04/27 | 4,070 | 4,110 | 4,040 | 4,090 | +0.49% | 32,400 | 735億2274万 | -2.69% |
| 04/24 | 4,050 | 4,125 | 4,010 | 4,070 | +0.25% | 37,600 | 731億6322万 | -3.05% |
| 04/23 | 4,000 | 4,075 | 3,995 | 4,060 | +0.5% | 41,000 | 729億8346万 | -3.2% |
| 04/22 | 4,050 | 4,070 | 4,015 | 4,040 | -0.98% | 37,800 | 726億2393万 | -3.63% |
| 04/21 | 4,075 | 4,115 | 4,065 | 4,080 | -0.97% | 42,800 | 733億4298万 | -2.44% |
| 04/20 | 4,145 | 4,145 | 4,095 | 4,120 | +0.37% | 24,800 | 740億6203万 | -1.2% |
| 04/17 | 4,125 | 4,210 | 4,050 | 4,105 | -2.26% | 30,200 | 737億9239万 | -1.25% |
| 04/16 | 4,190 | 4,240 | 4,190 | 4,200 | -0.47% | 22,000 | 755億13万 | +1.33% |
| 04/15 | 4,305 | 4,305 | 4,185 | 4,220 | -0.24% | 36,400 | 758億5965万 | +2.18% |
| 04/14 | 4,300 | 4,300 | 4,200 | 4,230 | -0.59% | 26,000 | 760億3941万 | +2.79% |
| 04/13 | 4,300 | 4,340 | 4,205 | 4,255 | -0.82% | 39,000 | 764億8882万 | +3.98% |
| 04/10 | 4,400 | 4,400 | 4,280 | 4,290 | -1.83% | 48,200 | 771億1799万 | +5.33% |
| 04/09 | 4,415 | 4,430 | 4,355 | 4,370 | 0% | 34,400 | 785億5609万 | +7.79% |
| 04/08 | 4,400 | 4,400 | 4,335 | 4,370 | +1.86% | 39,800 | 785億5609万 | +8.46% |
| 04/07 | 4,300 | 4,365 | 4,260 | 4,290 | -0.69% | 39,000 | 771億1799万 | +6.93% |
| 04/06 | 4,345 | 4,380 | 4,290 | 4,320 | +0.12% | 45,600 | 776億5727万 | +8.08% |
| 04/03 | 4,275 | 4,370 | 4,275 | 4,315 | -0.35% | 44,800 | 775億6739万 | +8.39% |
| 04/02 | 4,350 | 4,450 | 4,300 | 4,330 | +0.12% | 70,600 | 778億3704万 | +9.26% |
| 04/01 | 4,300 | 4,340 | 4,235 | 4,325 | +4.22% | 71,000 | 777億4716万 | +9.72% |
| 03/31 | 4,175 | 4,250 | 4,100 | 4,150 | -1.31% | 81,000 | 746億132万 | +5.87% |
| 03/30 | （IR情報）11:00 投資単位の引下げに関する考え方および方針等について |
| 03/30 | 4,080 | 4,230 | 4,030 | 4,205 | +1.2% | 103,400 | 755億9001万 | +7.79% |
| 03/27 | 4,135 | 4,175 | 4,090 | 4,155 | +0.48% | 43,600 | 746億9120万 | +7.09% |
| 03/26 | 4,210 | 4,265 | 4,105 | 4,135 | -1.78% | 39,000 | 743億3167万 | +7.18% |
| 03/25 | 4,195 | 4,245 | 4,145 | 4,210 | +1.57% | 81,200 | 756億7989万 | +9.75% |
| 03/24 | 4,040 | 4,170 | 4,015 | 4,145 | +4.54% | 117,800 | 745億1144万 | +8.76% |
| 03/23 | 3,950 | 4,035 | 3,875 | 3,965 | 0% | 146,600 | 712億7572万 | +4.51% |
| 03/19 | 3,950 | 4,000 | 3,935 | 3,965 | -1.37% | 72,400 | 712億7572万 | +4.07% |
| 03/18 | 3,820 | 4,020 | 3,820 | 4,020 | +6.21% | 99,000 | 722億6441万 | +5.18% |
| 03/17 | 3,740 | 3,835 | 3,740 | 3,785 | +0.13% | 52,200 | 680億4000万 | -1.15% |
| 03/16 | （IR情報）14:00 「FUKUDA VISION 2035」および「中期経営計画2030」策定についてお知らせ |
| 03/16 | 3,735 | 3,830 | 3,735 | 3,780 | -0.4% | 46,000 | 679億5011万 | -1.69% |
| 03/13 | 3,750 | 3,825 | 3,750 | 3,795 | 0% | 50,200 | 682億1976万 | -1.63% |
| 03/12 | 3,840 | 3,840 | 3,790 | 3,795 | -1.04% | 61,400 | 682億1976万 | -1.94% |
| 03/11 | 3,905 | 3,920 | 3,830 | 3,835 | +0.13% | 55,600 | 689億3881万 | -1.13% |
| 03/10 | 3,765 | 3,855 | 3,740 | 3,830 | +4.36% | 60,800 | 688億4893万 | -1.34% |
| 03/09 | 3,600 | 3,685 | 3,575 | 3,670 | -3.04% | 102,600 | 659億7273万 | -5.53% |
| 03/06 | 3,740 | 3,810 | 3,720 | 3,785 | -0.79% | 50,800 | 680億4000万 | -2.85% |
| 03/05 | 3,815 | 3,875 | 3,775 | 3,815 | +2.01% | 70,800 | 685億7928万 | -2.28% |
| 03/04 | 3,805 | 3,835 | 3,630 | 3,740 | -4.83% | 160,200 | 672億3107万 | -4.4% |
| 03/03 | 4,000 | 4,050 | 3,915 | 3,930 | +0.13% | 176,600 | 706億4655万 | +0.2% |
| 03/02 | 3,850 | 3,975 | 3,840 | 3,925 | 0% | 166,200 | 705億5667万 | -0.13% |
| 02/27 | 3,835 | 3,935 | 3,835 | 3,925 | +1.95% | 63,400 | 705億5667万 | -0.25% |
| 02/26 | 3,825 | 3,935 | 3,795 | 3,850 | +0.79% | 124,200 | 692億845万 | -2.23% |
| 02/25 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 02/25 | （IR情報）14:00 2025年12月期決算説明資料 |
| 02/25 | 3,775 | 3,835 | 3,755 | 3,820 | +1.19% | 74,000 | 686億6916万 | -3.17% |
| 02/24 | 3,720 | 3,815 | 3,720 | 3,775 | +2.58% | 80,200 | 678億6023万 | -4.58% |
| 02/20 | 3,605 | 3,710 | 3,605 | 3,680 | +0.41% | 94,000 | 661億5249万 | -7.3% |
| 02/19 | 3,600 | 3,675 | 3,580 | 3,665 | +1.81% | 54,200 | 658億8285万 | -8.05% |
| 02/18 | 3,630 | 3,660 | 3,580 | 3,600 | +0.14% | 66,800 | 647億1439万 | -10.07% |
| 02/17 | 3,605 | 3,635 | 3,555 | 3,595 | +0.14% | 125,200 | 646億2451万 | -10.62% |
| 02/16 | 3,785 | 3,800 | 3,505 | 3,590 | -3.23% | 179,400 | 645億3463万 | -11.07% |
| 02/13 | （IR情報）15:00 中期経営目標に関するお知らせ |
| 02/13 | （IR情報）15:00 期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 4,325 | 4,365 | 3,620 | 3,710 | -15.01% | 179,600 | 666億9178万 | -8.42% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
