| 2026 |
| 08/20 | 1,134 | 1,147 | 1,134 | 1,144 | -0.17% | 2,200 | 37億7794万 | +0.18% |
| 08/19 | 1,146 | 1,146 | 1,124 | 1,146 | +0.09% | 2,400 | 37億8455万 | +0.26% |
| 08/18 | 1,140 | 1,145 | 1,132 | 1,145 | +1.15% | 1,300 | 37億8124万 | 0% |
| 08/17 | 1,140 | 1,140 | 1,132 | 1,132 | -0.88% | 1,900 | 37億3831万 | -1.14% |
| 08/14 | 1,130 | 1,142 | 1,130 | 1,142 | +1.06% | 1,900 | 37億7134万 | -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 | 37億3171万 | -1.31% |
| 08/12 | 1,130 | 1,142 | 1,119 | 1,121 | -1.15% | 4,000 | 37億199万 | -2.01% |
| 08/10 | 1,139 | 1,139 | 1,105 | 1,134 | -0.35% | 1,100 | 37億4492万 | -0.79% |
| 08/07 | 1,140 | 1,140 | 1,138 | 1,138 | +2.06% | 500 | 37億5813万 | -0.35% |
| 08/06 | 1,111 | 1,115 | 1,111 | 1,115 | +0.54% | 1,000 | 36億8217万 | -2.19% |
| 08/05 | 1,106 | 1,113 | 1,106 | 1,109 | -2.38% | 500 | 36億6236万 | -2.63% |
| 08/04 | 1,089 | 1,136 | 1,086 | 1,136 | +4.03% | 1,600 | 37億5152万 | -0.35% |
| 08/03 | 1,100 | 1,110 | 1,092 | 1,092 | -3.53% | 8,600 | 36億622万 | -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 | 37億3831万 | -0.96% |
| 07/30 | 1,126 | 1,156 | 1,126 | 1,132 | +0.44% | 1,000 | 37億3831万 | -0.96% |
| 07/29 | 1,168 | 1,168 | 1,124 | 1,127 | -1.83% | 3,500 | 37億2180万 | -1.4% |
| 07/28 | 1,170 | 1,170 | 1,148 | 1,148 | -1.88% | 4,300 | 37億9115万 | +0.35% |
| 07/27 | 1,167 | 1,173 | 1,167 | 1,170 | -0.26% | 1,200 | 38億6380万 | +2.27% |
| 07/24 | 1,176 | 1,179 | 1,165 | 1,173 | +0.26% | 2,300 | 38億7371万 | +2.62% |
| 07/23 | 1,163 | 1,170 | 1,163 | 1,170 | 0% | 1,100 | 38億6380万 | +2.45% |
| 07/21 | 1,175 | 1,176 | 1,170 | 1,170 | +1.47% | 1,300 | 38億6380万 | +2.45% |
| 07/17 | 1,174 | 1,175 | 1,153 | 1,153 | -1.79% | 3,400 | 38億766万 | +0.96% |
| 07/16 | 1,157 | 1,174 | 1,157 | 1,174 | +1.47% | 1,400 | 38億7701万 | +2.8% |
| 07/15 | 1,162 | 1,162 | 1,155 | 1,157 | -1.11% | 400 | 38億2087万 | +1.4% |
| 07/14 | 1,169 | 1,170 | 1,152 | 1,170 | 0% | 2,200 | 38億6380万 | +2.54% |
| 07/13 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 500 | 38億6380万 | +2.63% |
| 07/10 | 1,160 | 1,175 | 1,150 | 1,175 | +1.91% | 2,500 | 38億8032万 | +3.16% |
| 07/09 | 1,150 | 1,154 | 1,149 | 1,153 | +0.35% | 2,300 | 38億766万 | +1.41% |
| 07/08 | 1,140 | 1,149 | 1,121 | 1,149 | +1.68% | 1,300 | 37億9445万 | +1.14% |
| 07/07 | 1,105 | 1,130 | 1,105 | 1,130 | +2.36% | 1,300 | 37億3171万 | -0.44% |
| 07/06 | 1,101 | 1,104 | 1,101 | 1,104 | +0.18% | 500 | 36億4585万 | -2.82% |
| 07/03 | 1,098 | 1,126 | 1,095 | 1,102 | +0.36% | 2,000 | 36億3924万 | -3.08% |
| 07/02 | 1,097 | 1,099 | 1,083 | 1,098 | +0.09% | 2,300 | 36億2603万 | -3.51% |
| 07/01 | 1,092 | 1,098 | 1,082 | 1,097 | +0.37% | 1,900 | 36億2273万 | -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 | 36億952万 | -4.12% |
| 06/29 | 1,062 | 1,135 | 1,050 | 1,115 | -3.21% | 4,400 | 36億8217万 | -2.36% |
| 06/26 | 1,146 | 1,160 | 1,146 | 1,152 | +0.17% | 8,000 | 38億436万 | +0.88% |
| 06/25 | 1,150 | 1,150 | 1,142 | 1,150 | +0.7% | 7,600 | 37億9776万 | +0.7% |
| 06/24 | 1,148 | 1,150 | 1,141 | 1,142 | +0.18% | 3,400 | 37億7134万 | +0.09% |
| 06/23 | 1,144 | 1,149 | 1,140 | 1,140 | -0.87% | 3,100 | 37億6473万 | 0% |
| 06/22 | 1,146 | 1,150 | 1,143 | 1,150 | +1.14% | 3,000 | 37億9776万 | +0.88% |
| 06/19 | 1,150 | 1,150 | 1,137 | 1,137 | -0.44% | 2,000 | 37億5482万 | -0.18% |
| 06/18 | 1,152 | 1,152 | 1,141 | 1,142 | -1.13% | 2,600 | 37億7134万 | +0.26% |
| 06/17 | 1,161 | 1,161 | 1,146 | 1,155 | -0.52% | 4,000 | 38億1427万 | +1.49% |
| 06/16 | 1,173 | 1,173 | 1,161 | 1,161 | -0.85% | 2,400 | 38億3408万 | +2.02% |
| 06/15 | 1,165 | 1,172 | 1,163 | 1,171 | +1.12% | 3,200 | 38億6711万 | +2.99% |
| 06/12 | 1,158 | 1,158 | 1,144 | 1,158 | +0.26% | 2,200 | 38億2418万 | +1.94% |
| 06/11 | 1,155 | 1,157 | 1,152 | 1,155 | 0% | 1,600 | 38億1427万 | +1.76% |
| 06/10 | 1,153 | 1,155 | 1,150 | 1,155 | +0.52% | 2,900 | 38億1427万 | +1.85% |
| 06/09 | 1,149 | 1,149 | 1,140 | 1,149 | +1.06% | 2,500 | 37億9445万 | +1.41% |
| 06/08 | 1,139 | 1,140 | 1,137 | 1,137 | +0.62% | 2,900 | 37億5482万 | +0.35% |
| 06/05 | 1,138 | 1,138 | 1,130 | 1,130 | -0.7% | 600 | 37億3171万 | -0.26% |
| 06/04 | 1,119 | 1,138 | 1,119 | 1,138 | +1.16% | 1,700 | 37億5813万 | +0.44% |
| 06/03 | 1,138 | 1,138 | 1,120 | 1,125 | -1.06% | 1,500 | 37億1520万 | -0.71% |
| 06/02 | 1,130 | 1,137 | 1,121 | 1,137 | +0.35% | 1,900 | 37億5482万 | +0.35% |
| 06/01 | 1,127 | 1,133 | 1,127 | 1,133 | +1.16% | 1,500 | 37億4162万 | 0% |
| 05/29 | 1,120 | 1,121 | 1,120 | 1,120 | -0.09% | 1,700 | 36億9868万 | -1.23% |
| 05/28 | 1,134 | 1,134 | 1,121 | 1,121 | -1.15% | 600 | 37億199万 | -1.23% |
| 05/27 | 1,123 | 1,138 | 1,121 | 1,134 | +0.27% | 2,100 | 37億4492万 | -0.26% |
| 05/26 | 1,121 | 1,131 | 1,119 | 1,131 | +0.18% | 1,800 | 37億3501万 | -0.7% |
| 05/25 | 1,139 | 1,139 | 1,127 | 1,129 | -0.88% | 1,000 | 37億2841万 | -0.96% |
| 05/22 | 1,136 | 1,139 | 1,135 | 1,139 | +1.24% | 1,200 | 37億6143万 | -0.09% |
| 05/21 | 1,139 | 1,139 | 1,125 | 1,125 | -0.35% | 700 | 37億1520万 | -1.32% |
| 05/20 | 1,130 | 1,130 | 1,068 | 1,129 | -0.09% | 7,900 | 37億2841万 | -1.05% |
| 05/19 | 1,131 | 1,149 | 1,130 | 1,130 | +0.53% | 2,400 | 37億3171万 | -0.96% |
| 05/18 | 1,122 | 1,130 | 1,120 | 1,124 | -1.06% | 3,200 | 37億1189万 | -1.4% |
| 05/15 | 1,137 | 1,137 | 1,127 | 1,136 | 0% | 4,400 | 37億5152万 | -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 | 37億5152万 | -0.35% |
| 05/13 | 1,151 | 1,151 | 1,137 | 1,139 | +0.35% | 2,700 | 37億6143万 | 0% |
| 05/12 | 1,144 | 1,146 | 1,135 | 1,135 | -0.79% | 2,900 | 37億4822万 | -0.26% |
| 05/11 | 1,133 | 1,144 | 1,133 | 1,144 | +0.97% | 1,900 | 37億7794万 | +0.7% |
| 05/08 | 1,131 | 1,145 | 1,131 | 1,133 | +0.18% | 600 | 37億4162万 | -0.09% |
| 05/07 | 1,130 | 1,144 | 1,130 | 1,131 | -0.7% | 3,900 | 37億3501万 | +0.09% |
| 05/01 | 1,144 | 1,144 | 1,131 | 1,139 | 0% | 1,200 | 37億6143万 | +1.06% |
| 04/30 | 1,145 | 1,150 | 1,136 | 1,139 | -0.26% | 1,200 | 37億6143万 | +1.33% |
| 04/28 | 1,140 | 1,150 | 1,135 | 1,142 | -0.26% | 2,300 | 37億7134万 | +1.96% |
| 04/27 | 1,154 | 1,154 | 1,134 | 1,145 | +1.78% | 3,600 | 37億8124万 | +2.6% |
| 04/24 | 1,140 | 1,140 | 1,118 | 1,125 | -0.27% | 1,400 | 37億1520万 | +1.35% |
| 04/23 | 1,134 | 1,134 | 1,117 | 1,128 | -1.23% | 2,900 | 37億2510万 | +1.9% |
| 04/22 | 1,143 | 1,143 | 1,130 | 1,142 | 0% | 2,000 | 37億7134万 | +3.44% |
| 04/21 | 1,160 | 1,160 | 1,131 | 1,142 | -1.55% | 4,900 | 37億7134万 | +3.82% |
| 04/20 | 1,173 | 1,174 | 1,127 | 1,160 | -1.36% | 11,000 | 38億3078万 | +5.84% |
| 04/17 | （IR情報）16:30 連結子会社間の合併及び子会社の商号変更のお知らせ |
| 04/17 | 1,173 | 1,182 | 1,172 | 1,176 | +0.43% | 4,600 | 38億8362万 | +7.79% |
| 04/16 | 1,160 | 1,171 | 1,156 | 1,171 | +1.74% | 6,500 | 38億6711万 | +7.83% |
| 04/15 | 1,153 | 1,155 | 1,150 | 1,151 | +0.52% | 3,400 | 38億106万 | +6.48% |
| 04/14 | 1,138 | 1,154 | 1,138 | 1,145 | +0.62% | 7,900 | 37億8124万 | +6.31% |
| 04/13 | 1,128 | 1,138 | 1,127 | 1,138 | 0% | 2,400 | 37億5813万 | +6.16% |
| 04/10 | 1,135 | 1,138 | 1,127 | 1,138 | +0.71% | 3,500 | 37億5813万 | +6.65% |
| 04/09 | （IR情報）12:00 Fujisan Academia Group 2026年度 第1回 グループ塾 入塾説明会開催について |
| 04/09 | 1,123 | 1,133 | 1,123 | 1,130 | +0.62% | 2,300 | 37億3171万 | +6.3% |
| 04/08 | 1,129 | 1,129 | 1,122 | 1,123 | -0.53% | 2,900 | 37億859万 | +6.14% |
| 04/07 | 1,111 | 1,130 | 1,111 | 1,129 | +1.71% | 5,000 | 37億2841万 | +7.12% |
| 04/06 | 1,112 | 1,116 | 1,110 | 1,110 | -0.8% | 5,300 | 36億6566万 | +5.61% |
| 04/03 | 1,120 | 1,120 | 1,100 | 1,119 | 0% | 11,700 | 36億9538万 | +6.67% |
| 04/02 | 1,100 | 1,134 | 1,100 | 1,119 | +2.66% | 11,100 | 36億9538万 | +6.98% |
| 04/01 | 1,078 | 1,091 | 1,065 | 1,090 | +1.02% | 5,900 | 35億9961万 | +4.61% |
| 03/31 | 1,066 | 1,084 | 1,065 | 1,079 | +2.76% | 5,800 | 35億6329万 | +3.85% |
| 03/30 | 1,056 | 1,056 | 1,048 | 1,050 | -0.57% | 4,800 | 34億6752万 | +1.25% |
| 03/27 | 1,048 | 1,058 | 1,041 | 1,056 | +0.48% | 3,700 | 34億8733万 | +2.03% |
| 03/26 | 1,043 | 1,051 | 1,037 | 1,051 | +0.1% | 2,000 | 34億7082万 | +1.64% |
| 03/25 | 1,033 | 1,051 | 1,033 | 1,050 | +2.44% | 3,300 | 34億6752万 | +1.65% |
| 03/18 | （IR情報）16:30 株式会社富士山マガジンサービス 当社の株主優待の送付予定時期について |
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。
