| 2019 |
| 11/28 | 920 | 936 | 906 | 910 | +1.11% | 400,500 | 213億674万 | +2.48% |
| 11/27 | 902 | 905 | 896 | 900 | -0.33% | 108,500 | 210億7260万 | +1.35% |
| 11/26 | 912 | 912 | 897 | 903 | -0.55% | 138,900 | 211億4284万 | +1.69% |
| 11/25 | 909 | 923 | 907 | 908 | +1.11% | 212,000 | 212億5991万 | +2.25% |
| 11/22 | 891 | 909 | 887 | 898 | +0.79% | 138,000 | 210億2577万 | +1.01% |
| 11/21 | 903 | 903 | 874 | 891 | -1% | 151,700 | 208億6187万 | +0.22% |
| 11/20 | 900 | 910 | 891 | 900 | -0.88% | 108,900 | 210億7260万 | +1.12% |
| 11/19 | 913 | 918 | 902 | 908 | -0.44% | 81,600 | 212億5991万 | +2.02% |
| 11/18 | 900 | 915 | 897 | 912 | +2.01% | 214,800 | 213億5356万 | +2.47% |
| 11/15 | 878 | 899 | 873 | 894 | +1.02% | 128,300 | 209億3211万 | +0.34% |
| 11/14 | 905 | 910 | 879 | 885 | -2.1% | 286,100 | 207億2139万 | -0.9% |
| 11/13 | 894 | 906 | 886 | 904 | +0.89% | 353,000 | 211億6625万 | +1.23% |
| 11/12 | 883 | 903 | 862 | 896 | +1.82% | 366,300 | 209億7894万 | +0.34% |
| 11/11 | 869 | 883 | 861 | 880 | +2.56% | 352,500 | 206億432万 | -1.57% |
| 11/08 | 16:20 当社連結子会社(株式会社ギガプライズ)による「株式分割及び株式分割に伴う定款の一部変更並びに株式優待制度の変更」に関するお知らせ |
| 11/08 | 854 | 871 | 852 | 858 | +0.7% | 290,300 | 200億8921万 | -4.35% |
| 11/07 | 857 | 858 | 848 | 852 | -1.39% | 275,100 | 199億4872万 | -5.44% |
| 11/06 | 893 | 895 | 858 | 864 | -2.26% | 496,100 | 202億2969万 | -4.32% |
| 11/05 | 870 | 893 | 867 | 884 | +2.31% | 301,200 | 206億9797万 | -2.43% |
| 11/01 | 868 | 870 | 854 | 864 | -0.8% | 229,200 | 202億2969万 | -4.74% |
| 10/31 | 860 | 873 | 859 | 871 | +1.4% | 220,400 | 203億9359万 | -4.18% |
| 10/30 | 885 | 885 | 851 | 859 | -1.94% | 379,900 | 201億1262万 | -5.6% |
| 10/29 | 875 | 888 | 873 | 876 | -0.11% | 185,500 | 205億1066万 | -3.84% |
| 10/28 | 896 | 896 | 870 | 877 | -1.79% | 302,800 | 205億3407万 | -3.73% |
| 10/25 | 906 | 911 | 891 | 893 | -1% | 246,500 | 209億870万 | -1.98% |
| 10/24 | 920 | 923 | 902 | 902 | -1.96% | 263,400 | 211億1942万 | -1.2% |
| 10/23 | 904 | 924 | 904 | 920 | +0.88% | 180,900 | 215億4088万 | -0.22% |
| 10/21 | 898 | 913 | 898 | 912 | +1.56% | 141,100 | 213億5356万 | -1.83% |
| 10/18 | 912 | 921 | 889 | 898 | -1.97% | 382,300 | 210億2577万 | -4.26% |
| 10/17 | 17:00 当社連結子会社における会社分割(吸収分割)による事業の承継及びこれに伴う当社業務提携の解消に関するお知らせ |
| 10/17 | 912 | 921 | 904 | 916 | +0.77% | 228,300 | 214億4722万 | -3.27% |
| 10/16 | 915 | 917 | 906 | 909 | -0.33% | 237,300 | 212億8332万 | -4.92% |
| 10/15 | 906 | 926 | 906 | 912 | +0.66% | 232,700 | 213億5356万 | -5.49% |
| 10/11 | 919 | 919 | 898 | 906 | -0.55% | 187,200 | 212億1308万 | -6.98% |
| 10/10 | 934 | 934 | 909 | 911 | -2.46% | 263,600 | 213億3015万 | -7.14% |
| 10/09 | 921 | 938 | 917 | 934 | +0.21% | 147,000 | 218億6867万 | -5.37% |
| 10/08 | 897 | 937 | 897 | 932 | +3.56% | 364,200 | 218億2184万 | -5.95% |
| 10/07 | 919 | 924 | 899 | 900 | -1.21% | 278,500 | 210億7260万 | -9.55% |
| 10/04 | 911 | 917 | 898 | 911 | -0.87% | 336,900 | 213億3015万 | -8.72% |
| 10/03 | 940 | 943 | 904 | 919 | -3.36% | 467,900 | 215億1746万 | -8.28% |
| 10/02 | 937 | 967 | 935 | 951 | +0.53% | 378,800 | 222億6671万 | -5.37% |
| 10/01 | 924 | 955 | 922 | 946 | +3.28% | 608,700 | 221億4964万 | -6.06% |
| 09/30 | 925 | 932 | 905 | 916 | -0.65% | 364,900 | 214億4722万 | -9.31% |
| 09/27 | 907 | 929 | 901 | 922 | +1.43% | 383,800 | 215億8770万 | -9.07% |
| 09/26 | 920 | 926 | 904 | 909 | -0.87% | 411,400 | 212億8332万 | -10.71% |
| 09/25 | 905 | 923 | 891 | 917 | +1.21% | 648,900 | 214億7063万 | -10.45% |
| 09/24 | 900 | 940 | 884 | 906 | +2.72% | 881,700 | 212億1308万 | -11.87% |
| 09/20 | 880 | 887 | 862 | 882 | +1.15% | 714,100 | 206億5114万 | -14.53% |
| 09/19 | 887 | 898 | 867 | 872 | -1.8% | 824,000 | 204億1700万 | -15.91% |
| 09/18 | 936 | 947 | 870 | 888 | -5.13% | 1,180,500 | 207億9163万 | -14.94% |
| 09/17 | 991 | 1,019 | 922 | 936 | -16.43% | 1,511,800 | 219億1550万 | -10.86% |
| 09/13 | 15:00 2020年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/13 | 15:00 2020年4月期第1四半期決算説明資料 |
| 09/13 | 1,111 | 1,130 | 1,092 | 1,120 | +1.27% | 478,300 | 262億2368万 | +6.26% |
| 09/12 | 1,126 | 1,134 | 1,103 | 1,106 | -1.34% | 224,900 | 258億9588万 | +5.33% |
| 09/11 | 1,125 | 1,138 | 1,116 | 1,121 | -0.97% | 204,400 | 262億4709万 | +7.07% |
| 09/10 | 1,141 | 1,149 | 1,128 | 1,132 | -1.14% | 230,400 | 265億464万 | +8.53% |
| 09/09 | 1,133 | 1,154 | 1,126 | 1,145 | +0.88% | 294,800 | 268億903万 | +10.2% |
| 09/06 | 1,133 | 1,146 | 1,121 | 1,135 | +0.89% | 327,300 | 265億7489万 | +9.56% |
| 09/05 | 1,098 | 1,141 | 1,095 | 1,125 | +2.65% | 439,800 | 263億4075万 | +8.7% |
| 09/04 | 1,045 | 1,105 | 1,041 | 1,096 | +4.88% | 403,000 | 256億6174万 | +6% |
| 09/03 | 1,034 | 1,053 | 1,033 | 1,045 | +1.06% | 177,700 | 244億6763万 | +0.97% |
| 09/02 | 1,026 | 1,039 | 1,011 | 1,034 | +0.39% | 167,000 | 242億1007万 | -0.39% |
| 08/30 | 1,000 | 1,036 | 999 | 1,030 | +3.62% | 245,700 | 241億1642万 | -0.96% |
| 08/29 | 995 | 1,006 | 965 | 994 | +0.1% | 298,000 | 232億7351万 | -4.88% |
| 08/28 | 985 | 1,001 | 984 | 993 | 0% | 224,600 | 232億5010万 | -5.25% |
| 08/27 | 1,026 | 1,027 | 993 | 993 | -1.49% | 271,400 | 232億5010万 | -5.61% |
| 08/26 | 990 | 1,013 | 976 | 1,008 | -0.69% | 241,400 | 236億131万 | -4.45% |
| 08/23 | 1,023 | 1,030 | 1,004 | 1,015 | -1.36% | 277,600 | 237億6521万 | -4.06% |
| 08/22 | 1,033 | 1,079 | 1,027 | 1,029 | +0.39% | 430,900 | 240億9300万 | -2.83% |
| 08/21 | 1,034 | 1,035 | 1,001 | 1,025 | -2.1% | 270,900 | 239億9935万 | -3.48% |
| 08/20 | 1,019 | 1,047 | 1,018 | 1,047 | +3.56% | 224,100 | 245億1445万 | -1.69% |
| 08/19 | 1,017 | 1,024 | 1,001 | 1,011 | -0.3% | 147,600 | 236億7155万 | -5.07% |
| 08/16 | 1,020 | 1,031 | 1,011 | 1,014 | -0.49% | 123,400 | 237億4179万 | -4.97% |
| 08/15 | 1,004 | 1,025 | 998 | 1,019 | -2.02% | 325,200 | 238億5886万 | -4.59% |
| 08/14 | 1,050 | 1,059 | 1,022 | 1,040 | +0.58% | 174,800 | 243億5056万 | -2.8% |
| 08/13 | 1,021 | 1,051 | 1,017 | 1,034 | -0.77% | 209,300 | 242億1007万 | -3.27% |
| 08/09 | 1,040 | 1,055 | 1,035 | 1,042 | +1.36% | 231,700 | 243億9738万 | -2.62% |
| 08/08 | 1,012 | 1,032 | 1,005 | 1,028 | +1.58% | 220,400 | 240億6959万 | -3.84% |
| 08/07 | 1,019 | 1,026 | 999 | 1,012 | -0.88% | 220,600 | 236億9496万 | -5.51% |
| 08/06 | 986 | 1,027 | 971 | 1,021 | -1.16% | 508,300 | 239億569万 | -4.93% |
| 08/05 | 1,078 | 1,085 | 1,011 | 1,033 | -4.62% | 547,900 | 241億8666万 | -4.26% |
| 08/02 | 1,071 | 1,103 | 1,066 | 1,083 | -1.19% | 434,600 | 253億5736万 | -0.18% |
| 08/01 | 1,090 | 1,112 | 1,084 | 1,096 | -0.72% | 251,700 | 256億6174万 | +0.64% |
| 07/31 | 1,115 | 1,126 | 1,095 | 1,104 | -1.87% | 325,100 | 258億4905万 | +1.01% |
| 07/30 | 1,113 | 1,134 | 1,105 | 1,125 | +0.99% | 433,600 | 263億4075万 | +2.18% |
| 07/29 | 1,086 | 1,121 | 1,067 | 1,114 | +2.2% | 640,800 | 260億8319万 | +0.54% |
| 07/26 | 1,138 | 1,139 | 1,070 | 1,090 | -5.46% | 1,542,900 | 255億2126万 | -2.42% |
| 07/25 | 1,096 | 1,208 | 1,086 | 1,153 | +6.76% | 1,928,900 | 269億9634万 | +2.4% |
| 07/24 | 1,107 | 1,139 | 1,066 | 1,080 | -0.18% | 1,495,900 | 252億8712万 | -4.59% |
| 07/23 | 15:00 アルプスアルパイン株式会社との業務提携契約に関するお知らせ |
| 07/23 | 15:00 フリービット、ブロックチェーン技術を活用したインターネット/IoTインフラの改ざんリスク対策の基礎技術をアルプスアルパイン社・アルパイン社と共同開発 |
| 07/23 | 15:00 フリービット、CASE/MaaS時代の「シームレスカーライフ」実現に向け、CaaS（Car as a Service）をコンセプトにアルプスアルパインと包括的提携を発表 |
| 07/23 | 1,100 | 1,115 | 1,077 | 1,082 | +0.37% | 408,700 | 253億3394万 | -5.17% |
| 07/22 | 1,076 | 1,092 | 1,056 | 1,078 | +0.56% | 308,100 | 252億4029万 | -6.18% |
| 07/19 | 1,065 | 1,097 | 1,061 | 1,072 | +1.71% | 414,300 | 250億9980万 | -6.86% |
| 07/18 | 1,094 | 1,114 | 1,037 | 1,054 | -2.5% | 916,000 | 246億7835万 | -8.27% |
| 07/17 | 1,100 | 1,100 | 1,063 | 1,081 | -1.91% | 563,700 | 253億1053万 | -5.92% |
| 07/16 | 1,053 | 1,115 | 1,053 | 1,102 | +4.55% | 795,100 | 258億222万 | -4.01% |
| 07/12 | 1,080 | 1,090 | 1,051 | 1,054 | -1.31% | 427,100 | 246億7835万 | -8.11% |
| 07/11 | 1,049 | 1,096 | 1,045 | 1,068 | +2.1% | 720,000 | 250億615万 | -6.81% |
| 07/10 | 1,051 | 1,074 | 1,040 | 1,046 | -0.48% | 691,800 | 244億9104万 | -8.49% |
| 07/09 | 1,025 | 1,053 | 1,024 | 1,051 | +2.64% | 500,200 | 246億811万 | -7.97% |
| 07/08 | 1,055 | 1,066 | 1,019 | 1,024 | -2.48% | 510,200 | 239億7593万 | -10.02% |
| 07/05 | 1,037 | 1,053 | 1,015 | 1,050 | +1.45% | 564,800 | 245億8470万 | -7.57% |
| 07/04 | 1,074 | 1,080 | 1,032 | 1,035 | -2.73% | 576,700 | 242億3349万 | -8.73% |
| 07/03 | 1,086 | 1,097 | 1,047 | 1,064 | -1.48% | 692,500 | 249億1249万 | -6.17% |
| 07/01 | 15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 07/01 | 11:00 フリービット、次世代を担う起業家に1,000万円！ビジネスコンテスト「freebit biz challenge COMPETE2019」を開催 |
