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
09/30	1,157	1,181	1,157	1,170	+0.86%	3,500	-	+2.72%
09/29	1,160	1,161	1,159	1,160	0%	2,400	-	+2.02%
09/28	1,166	1,166	1,160	1,160	-0.09%	2,600	-	+2.11%
09/25	1,160	1,173	1,160	1,161	+0.52%	1,600	-	+2.2%
09/24	1,150	1,163	1,150	1,155	+1.32%	4,600	-	+1.76%
09/18	1,140	1,140	1,140	1,140	0%	700	-	+0.53%
09/17	1,140	1,140	1,140	1,140	-0.09%	800	-	+0.53%
09/16	1,157	1,157	1,141	1,141	-1.47%	900	-	+0.62%
09/15	1,134	1,158	1,134	1,158	+3.49%	1,400	-	+2.21%
09/14	1,124	1,158	1,119	1,119	-0.44%	2,900	-	-1.15%
09/11	1,130	1,130	1,123	1,124	-0.53%	700	-	-0.79%
09/10	1,130	1,130	1,130	1,130	+0.18%	200	-	-0.26%
09/09	1,129	1,140	1,125	1,128	-0.35%	2,400	-	-0.35%
09/08	1,132	1,132	1,126	1,132	0%	3,500	-	0%
09/07	（IR情報）17:30 連結子会社による事業の譲受に関する契約書締結のお知らせ
09/07	1,124	1,132	1,124	1,132	0%	2,700	-	+0.09%
09/04	1,132	1,134	1,131	1,132	-1.05%	3,300	-	+0.09%
09/03	1,149	1,152	1,139	1,144	+0.35%	3,500	-	+1.15%
09/02	1,139	1,140	1,131	1,140	+0.26%	1,100	-	+0.88%
09/01	（IR情報）15:00 Fujisan Academia Group 「関西医系入試セミナー」開催について
09/01	1,140	1,140	1,137	1,137	-0.09%	1,700	-	+0.62%
08/31	1,125	1,138	1,124	1,138	+1.25%	1,600	-	+0.62%
08/28	1,104	1,139	1,102	1,124	+0.9%	3,300	-	-0.79%
08/27	1,120	1,125	1,114	1,114	-0.62%	2,000	-	-1.85%
08/26	（IR情報）15:30 株式会社富士山マガジンサービス個人投資家向け説明会資料
08/26	1,119	1,139	1,119	1,121	-1.23%	2,900	-	-1.41%
08/25	1,132	1,135	1,128	1,135	+0.27%	1,600	-	-0.26%
08/24	1,131	1,132	1,130	1,132	+0.18%	2,700	-	-0.7%
08/21	1,136	1,142	1,130	1,130	-1.22%	1,400	-	-0.96%
08/20	（IR情報）10:00 株式会社富士山マガジンサービス子会社による「医系入試ガイダンス2026」開催について
08/20	1,134	1,147	1,134	1,144	-0.17%	2,200	-	+0.18%
08/19	1,146	1,146	1,124	1,146	+0.09%	2,400	-	+0.26%
08/18	1,140	1,145	1,132	1,145	+1.15%	1,300	-	0%
08/17	1,140	1,140	1,132	1,132	-0.88%	1,900	-	-1.14%
08/14	1,130	1,142	1,130	1,142	+1.06%	1,900	-	-0.35%
08/13	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	（IR情報）15:30 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
08/13	1,139	1,142	1,116	1,130	+0.8%	1,800	-	-1.31%
08/12	1,130	1,142	1,119	1,121	-1.15%	4,000	-	-2.01%
08/10	1,139	1,139	1,105	1,134	-0.35%	1,100	-	-0.79%
08/07	1,140	1,140	1,138	1,138	+2.06%	500	-	-0.35%
08/06	1,111	1,115	1,111	1,115	+0.54%	1,000	-	-2.19%
08/05	1,106	1,113	1,106	1,109	-2.38%	500	-	-2.63%
08/04	1,089	1,136	1,086	1,136	+4.03%	1,600	-	-0.35%
08/03	1,100	1,110	1,092	1,092	-3.53%	8,600	-	-4.21%
07/31	（IR情報）15:30 2026年12月期連結業績予想の修正に関するお知らせ
07/31	1,129	1,149	1,125	1,132	0%	5,600	-	-0.96%
07/30	1,126	1,156	1,126	1,132	+0.44%	1,000	-	-0.96%
07/29	1,168	1,168	1,124	1,127	-1.83%	3,500	-	-1.4%
07/28	1,170	1,170	1,148	1,148	-1.88%	4,300	-	+0.35%
07/27	1,167	1,173	1,167	1,170	-0.26%	1,200	-	+2.27%
07/24	1,176	1,179	1,165	1,173	+0.26%	2,300	-	+2.62%
07/23	1,163	1,170	1,163	1,170	0%	1,100	-	+2.45%
07/21	1,175	1,176	1,170	1,170	+1.47%	1,300	-	+2.45%
07/17	1,174	1,175	1,153	1,153	-1.79%	3,400	-	+0.96%
07/16	1,157	1,174	1,157	1,174	+1.47%	1,400	-	+2.8%
07/15	1,162	1,162	1,155	1,157	-1.11%	400	-	+1.4%
07/14	1,169	1,170	1,152	1,170	0%	2,200	-	+2.54%
07/13	1,175	1,175	1,170	1,170	-0.43%	500	-	+2.63%
07/10	1,160	1,175	1,150	1,175	+1.91%	2,500	-	+3.16%
07/09	1,150	1,154	1,149	1,153	+0.35%	2,300	-	+1.41%
07/08	1,140	1,149	1,121	1,149	+1.68%	1,300	-	+1.14%
07/07	1,105	1,130	1,105	1,130	+2.36%	1,300	-	-0.44%
07/06	1,101	1,104	1,101	1,104	+0.18%	500	-	-2.82%
07/03	1,098	1,126	1,095	1,102	+0.36%	2,000	-	-3.08%
07/02	1,097	1,099	1,083	1,098	+0.09%	2,300	-	-3.51%
07/01	1,092	1,098	1,082	1,097	+0.37%	1,900	-	-3.69%
06/30	（IR情報）16:00 連結子会社による事業の譲受に関する基本合意書締結のお知らせ
06/30	1,108	1,111	1,093	1,093	-1.97%	2,800	-	-4.12%
06/29	1,062	1,135	1,050	1,115	-3.21%	4,400	-	-2.36%
06/26	1,146	1,160	1,146	1,152	+0.17%	8,000	-	+0.88%
06/25	1,150	1,150	1,142	1,150	+0.7%	7,600	-	+0.7%
06/24	1,148	1,150	1,141	1,142	+0.18%	3,400	-	+0.09%
06/23	1,144	1,149	1,140	1,140	-0.87%	3,100	-	0%
06/22	1,146	1,150	1,143	1,150	+1.14%	3,000	-	+0.88%
06/19	1,150	1,150	1,137	1,137	-0.44%	2,000	-	-0.18%
06/18	1,152	1,152	1,141	1,142	-1.13%	2,600	-	+0.26%
06/17	1,161	1,161	1,146	1,155	-0.52%	4,000	-	+1.49%
06/16	1,173	1,173	1,161	1,161	-0.85%	2,400	-	+2.02%
06/15	1,165	1,172	1,163	1,171	+1.12%	3,200	-	+2.99%
06/12	1,158	1,158	1,144	1,158	+0.26%	2,200	-	+1.94%
06/11	1,155	1,157	1,152	1,155	0%	1,600	-	+1.76%
06/10	1,153	1,155	1,150	1,155	+0.52%	2,900	-	+1.85%
06/09	1,149	1,149	1,140	1,149	+1.06%	2,500	-	+1.41%
06/08	1,139	1,140	1,137	1,137	+0.62%	2,900	-	+0.35%
06/05	1,138	1,138	1,130	1,130	-0.7%	600	-	-0.26%
06/04	1,119	1,138	1,119	1,138	+1.16%	1,700	-	+0.44%
06/03	1,138	1,138	1,120	1,125	-1.06%	1,500	-	-0.71%
06/02	1,130	1,137	1,121	1,137	+0.35%	1,900	-	+0.35%
06/01	1,127	1,133	1,127	1,133	+1.16%	1,500	-	0%
05/29	1,120	1,121	1,120	1,120	-0.09%	1,700	-	-1.23%
05/28	1,134	1,134	1,121	1,121	-1.15%	600	-	-1.23%
05/27	1,123	1,138	1,121	1,134	+0.27%	2,100	-	-0.26%
05/26	1,121	1,131	1,119	1,131	+0.18%	1,800	-	-0.7%
05/25	1,139	1,139	1,127	1,129	-0.88%	1,000	-	-0.96%
05/22	1,136	1,139	1,135	1,139	+1.24%	1,200	-	-0.09%
05/21	1,139	1,139	1,125	1,125	-0.35%	700	-	-1.32%
05/20	1,130	1,130	1,068	1,129	-0.09%	7,900	-	-1.05%
05/19	1,131	1,149	1,130	1,130	+0.53%	2,400	-	-0.96%
05/18	1,122	1,130	1,120	1,124	-1.06%	3,200	-	-1.4%
05/15	1,137	1,137	1,127	1,136	0%	4,400	-	-0.44%
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,150	1,150	1,136	1,136	-0.26%	1,700	-	-0.35%
05/13	1,151	1,151	1,137	1,139	+0.35%	2,700	-	0%
05/12	1,144	1,146	1,135	1,135	-0.79%	2,900	-	-0.26%
05/11	1,133	1,144	1,133	1,144	+0.97%	1,900	-	+0.7%
05/08	1,131	1,145	1,131	1,133	+0.18%	600	-	-0.09%
05/07	1,130	1,144	1,130	1,131	-0.7%	3,900	-	+0.09%
05/01	1,144	1,144	1,131	1,139	0%	1,200	-	+1.06%

富士山マガジンサービス（3138）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート