| 2026 |
| 03/06 | 1,214 | 1,244 | 1,208 | 1,235 | 0% | 15,400 | 81億7601万 | -3.59% |
| 03/05 | 1,240 | 1,267 | 1,200 | 1,235 | +1.31% | 63,400 | 81億7601万 | -3.67% |
| 03/04 | 1,241 | 1,257 | 1,197 | 1,219 | -4.09% | 36,600 | 80億7009万 | -4.99% |
| 03/03 | 1,299 | 1,310 | 1,264 | 1,271 | -2.08% | 27,800 | 84億1434万 | -1.09% |
| 03/02 | 1,320 | 1,341 | 1,295 | 1,298 | -1.29% | 31,100 | 85億9309万 | +1.01% |
| 02/27 | （IR情報）16:00 グループ会社の役員人事に関するお知らせ |
| 02/27 | 1,314 | 1,315 | 1,309 | 1,315 | +0.08% | 6,600 | 87億564万 | +2.41% |
| 02/26 | 1,293 | 1,314 | 1,293 | 1,314 | +1.7% | 11,500 | 86億9902万 | +2.5% |
| 02/25 | 1,329 | 1,330 | 1,240 | 1,292 | -0.54% | 24,400 | 85億5337万 | +0.86% |
| 02/24 | 1,305 | 1,309 | 1,280 | 1,299 | -0.31% | 14,900 | 85億9971万 | +1.48% |
| 02/20 | 1,300 | 1,303 | 1,293 | 1,303 | -0.15% | 10,600 | 86億2619万 | +1.88% |
| 02/19 | 1,317 | 1,317 | 1,301 | 1,305 | +0.08% | 10,100 | 86億3943万 | +2.03% |
| 02/18 | 1,303 | 1,309 | 1,300 | 1,304 | +0.23% | 14,000 | 86億3281万 | +2.11% |
| 02/17 | 1,291 | 1,304 | 1,291 | 1,301 | +0.85% | 5,900 | 86億1295万 | +1.96% |
| 02/16 | 1,310 | 1,310 | 1,290 | 1,290 | -1% | 15,200 | 85億4013万 | +1.18% |
| 02/13 | 1,320 | 1,320 | 1,291 | 1,303 | -0.15% | 20,000 | 86億2619万 | +2.28% |
| 02/12 | 1,398 | 1,398 | 1,300 | 1,305 | +0.93% | 80,600 | 86億3943万 | +2.51% |
| 02/10 | 1,299 | 1,300 | 1,287 | 1,293 | +0.94% | 11,400 | 85億5999万 | +1.65% |
| 02/09 | 1,309 | 1,309 | 1,271 | 1,281 | +0.08% | 28,800 | 84億8055万 | +0.79% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,269 | 1,282 | 1,268 | 1,280 | +0.63% | 9,700 | 84億7393万 | +0.79% |
| 02/05 | 1,282 | 1,288 | 1,271 | 1,272 | 0% | 11,700 | 84億2096万 | +0.32% |
| 02/04 | 1,272 | 1,282 | 1,257 | 1,272 | +0.39% | 21,300 | 84億2096万 | +0.47% |
| 02/03 | 1,273 | 1,273 | 1,257 | 1,267 | +0.48% | 5,200 | 83億8786万 | +0.32% |
| 02/02 | 1,263 | 1,276 | 1,260 | 1,261 | -0.32% | 7,100 | 83億4814万 | +0.16% |
| 01/30 | 1,250 | 1,268 | 1,246 | 1,265 | +1.52% | 10,900 | 83億7462万 | +0.72% |
| 01/29 | 1,262 | 1,262 | 1,243 | 1,246 | -0.72% | 14,400 | 82億4884万 | -0.56% |
| 01/28 | 1,271 | 1,271 | 1,251 | 1,255 | -0.87% | 18,500 | 83億842万 | +0.4% |
| 01/27 | 1,267 | 1,271 | 1,261 | 1,266 | -0.71% | 6,300 | 83億8124万 | +1.52% |
| 01/26 | 1,274 | 1,276 | 1,266 | 1,275 | 0% | 9,900 | 84億4083万 | +2.57% |
| 01/23 | 1,272 | 1,275 | 1,267 | 1,275 | +0.24% | 4,900 | 84億4083万 | +2.99% |
| 01/22 | 1,271 | 1,272 | 1,261 | 1,272 | +0.95% | 5,000 | 84億2096万 | +3.08% |
| 01/21 | 1,266 | 1,271 | 1,260 | 1,260 | -0.94% | 16,000 | 83億4152万 | +2.44% |
| 01/20 | 1,275 | 1,275 | 1,267 | 1,272 | -0.16% | 6,300 | 84億2096万 | +3.75% |
| 01/19 | 1,288 | 1,288 | 1,273 | 1,274 | -0.55% | 4,500 | 84億3420万 | +4.26% |
| 01/16 | 1,290 | 1,292 | 1,281 | 1,281 | -0.54% | 9,500 | 84億8055万 | +5.17% |
| 01/15 | 1,270 | 1,288 | 1,270 | 1,288 | +0.94% | 12,600 | 85億2689万 | +6.1% |
| 01/14 | 1,273 | 1,288 | 1,273 | 1,276 | +0.08% | 17,400 | 84億4745万 | +5.54% |
| 01/13 | 1,289 | 1,289 | 1,264 | 1,275 | +0.47% | 20,300 | 84億4083万 | +5.81% |
| 01/09 | 1,275 | 1,282 | 1,266 | 1,269 | -0.24% | 16,100 | 84億110万 | +5.66% |
| 01/08 | 1,280 | 1,280 | 1,270 | 1,272 | -0.55% | 31,800 | 84億2096万 | +6.27% |
| 01/07 | 1,273 | 1,288 | 1,262 | 1,279 | +0.55% | 14,700 | 84億6731万 | +7.21% |
| 01/06 | 1,269 | 1,296 | 1,269 | 1,272 | +0.71% | 20,200 | 84億2096万 | +6.8% |
| 01/05 | 1,250 | 1,275 | 1,230 | 1,263 | +0.56% | 16,600 | 83億6138万 | +6.31% |
| 2025 |
| 12/30 | 1,254 | 1,275 | 1,247 | 1,256 | +0.64% | 33,300 | 83億1504万 | +6.08% |
| 12/29 | 1,203 | 1,268 | 1,203 | 1,248 | +4% | 35,400 | 82億6208万 | +5.67% |
| 12/26 | 1,196 | 1,202 | 1,196 | 1,200 | +0.17% | 10,200 | 79億4431万 | +1.95% |
| 12/25 | 1,193 | 1,204 | 1,191 | 1,198 | +1.01% | 24,400 | 79億3107万 | +1.87% |
| 12/24 | 1,181 | 1,189 | 1,181 | 1,186 | +0.42% | 13,900 | 78億5162万 | +1.11% |
| 12/23 | 1,191 | 1,191 | 1,175 | 1,181 | +0.51% | 14,800 | 78億1852万 | +0.77% |
| 12/22 | 1,177 | 1,185 | 1,170 | 1,175 | -0.51% | 14,000 | 77億7880万 | +0.26% |
| 12/19 | 1,171 | 1,189 | 1,171 | 1,181 | +0.85% | 9,900 | 78億1852万 | +0.68% |
| 12/18 | （IR情報）16:00 グループ組織再編(子会社の現物配当による孫会社の異動)に関するお知らせ |
| 12/18 | 1,163 | 1,233 | 1,040 | 1,171 | -0.26% | 208,700 | 77億5232万 | -0.17% |
| 12/17 | 1,163 | 1,179 | 1,160 | 1,174 | +0.86% | 18,300 | 77億7218万 | 0% |
| 12/16 | 1,164 | 1,173 | 1,162 | 1,164 | -0.51% | 6,700 | 77億598万 | -0.85% |
| 12/15 | 1,163 | 1,170 | 1,160 | 1,170 | +0.34% | 19,400 | 77億4570万 | -0.34% |
| 12/12 | 1,165 | 1,172 | 1,163 | 1,166 | -0.17% | 8,800 | 77億1922万 | -0.68% |
| 12/11 | 1,168 | 1,180 | 1,163 | 1,168 | 0% | 19,100 | 77億3246万 | -0.51% |
| 12/10 | 1,189 | 1,190 | 1,168 | 1,168 | -0.34% | 13,000 | 77億3246万 | -0.51% |
| 12/09 | 1,166 | 1,172 | 1,165 | 1,172 | +0.51% | 4,400 | 77億5894万 | -0.17% |
| 12/08 | 1,171 | 1,171 | 1,165 | 1,166 | -0.43% | 6,400 | 77億1922万 | -0.68% |
| 12/05 | 1,177 | 1,177 | 1,170 | 1,171 | -0.43% | 4,700 | 77億5232万 | -0.34% |
| 12/04 | 1,168 | 1,179 | 1,168 | 1,176 | +0.43% | 6,200 | 77億8542万 | +0.09% |
| 12/03 | 1,172 | 1,175 | 1,168 | 1,171 | -0.09% | 4,800 | 77億5232万 | -0.34% |
| 12/02 | 1,180 | 1,188 | 1,172 | 1,172 | -1.43% | 9,000 | 77億5894万 | -0.26% |
| 12/01 | 1,215 | 1,215 | 1,184 | 1,189 | -2.14% | 14,700 | 78億7148万 | +1.19% |
| 11/28 | 1,192 | 1,215 | 1,192 | 1,215 | +1.67% | 8,700 | 80億4361万 | +3.4% |
| 11/27 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 11/27 | 1,170 | 1,210 | 1,170 | 1,195 | +1.62% | 17,900 | 79億1120万 | +1.88% |
| 11/26 | 1,173 | 1,178 | 1,165 | 1,176 | +1.03% | 10,200 | 77億8542万 | +0.34% |
| 11/25 | 1,168 | 1,176 | 1,164 | 1,164 | -0.17% | 7,200 | 77億598万 | -0.68% |
| 11/21 | 1,158 | 1,166 | 1,152 | 1,166 | +0.95% | 12,000 | 77億1922万 | -0.51% |
| 11/20 | 1,147 | 1,173 | 1,140 | 1,155 | +0.87% | 223,500 | 76億4639万 | -1.53% |
| 11/19 | 1,170 | 1,170 | 1,145 | 1,145 | -0.87% | 54,400 | 75億8019万 | -2.47% |
| 11/18 | 1,176 | 1,199 | 1,150 | 1,155 | -2.61% | 227,200 | 76億4639万 | -1.7% |
| 11/17 | （IR情報）16:00 子会社の保有する当社株式の取得に関するお知らせ |
| 11/17 | 1,178 | 1,209 | 1,151 | 1,186 | +0.08% | 50,700 | 78億5162万 | +0.85% |
| 11/14 | 1,187 | 1,190 | 1,180 | 1,185 | -0.17% | 5,300 | 78億4500万 | +0.68% |
| 11/13 | 1,181 | 1,187 | 1,180 | 1,187 | +0.42% | 10,500 | 78億5824万 | +0.85% |
| 11/12 | 1,176 | 1,182 | 1,176 | 1,182 | +0.34% | 8,600 | 78億2514万 | +0.34% |
| 11/11 | 1,172 | 1,178 | 1,171 | 1,178 | +0.6% | 16,100 | 77億9866万 | 0% |
| 11/10 | （IR情報）16:00 上場廃止となった子会社(富士興産株式会社)の剰余金の配当に関するお知らせ |
| 11/10 | （IR情報）16:00 上場廃止となった子会社(富士興産株式会社)に関する決算開示について |
| 11/10 | （IR情報）16:00 上場廃止となった子会社(富士興産株式会社)の2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 11/10 | 1,170 | 1,171 | 1,166 | 1,171 | +0.6% | 5,300 | 77億5232万 | -0.68% |
| 11/07 | 1,169 | 1,169 | 1,163 | 1,164 | -0.43% | 10,600 | 77億598万 | -1.36% |
| 11/06 | 1,164 | 1,171 | 1,164 | 1,169 | +0.43% | 9,100 | 77億3908万 | -1.02% |
| 11/05 | 1,172 | 1,172 | 1,164 | 1,164 | -0.6% | 8,000 | 77億598万 | - |
| 11/04 | 1,173 | 1,173 | 1,169 | 1,171 | -0.17% | 5,100 | 77億5232万 | - |
| 10/31 | 1,179 | 1,184 | 1,172 | 1,173 | -0.85% | 5,000 | 77億6556万 | - |
| 10/30 | 1,170 | 1,183 | 1,170 | 1,183 | +0.85% | 8,300 | 78億3176万 | - |
| 10/29 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 10/29 | 1,180 | 1,180 | 1,173 | 1,173 | -0.59% | 8,600 | 77億6556万 | - |
| 10/28 | 1,183 | 1,183 | 1,180 | 1,180 | 0% | 4,400 | 78億1190万 | - |
| 10/27 | 1,183 | 1,183 | 1,174 | 1,180 | +0.08% | 9,600 | 78億1190万 | - |
| 10/24 | 1,169 | 1,180 | 1,169 | 1,179 | +0.94% | 4,100 | 78億528万 | - |
| 10/23 | 1,169 | 1,172 | 1,167 | 1,168 | -0.17% | 8,300 | 77億3246万 | - |
| 10/22 | 1,172 | 1,176 | 1,165 | 1,170 | -0.26% | 14,400 | 77億4570万 | - |
| 10/21 | 1,180 | 1,180 | 1,167 | 1,173 | -0.34% | 8,000 | 77億6556万 | - |
| 10/20 | （5%ルール）ENEOS HD（15.19%） |
| 10/20 | 1,171 | 1,181 | 1,161 | 1,177 | +0.51% | 11,400 | 77億9204万 | - |
| 10/17 | 1,180 | 1,183 | 1,166 | 1,171 | -0.76% | 6,800 | 77億5232万 | - |
| 10/16 | （IR情報）12:00 (訂正)適時開示書類「富士ユナイトホールディングス株式会社の設立に関するお知らせ」の一部訂正について |
| 10/16 | 1,187 | 1,187 | 1,174 | 1,180 | -0.17% | 6,400 | 78億1190万 | - |
| 10/15 | 1,182 | 1,182 | 1,166 | 1,182 | +1.46% | 13,600 | 78億2514万 | - |
| 10/14 | 1,174 | 1,179 | 1,163 | 1,165 | -2.27% | 25,100 | 77億1260万 | - |
| 10/10 | 1,204 | 1,204 | 1,191 | 1,192 | -0.5% | 5,600 | 78億9134万 | - |
| 10/09 | 1,200 | 1,202 | 1,196 | 1,198 | 0% | 7,900 | 79億3107万 | - |
| 10/08 | （5%ルール）スノーボールキャピタル（2.4%）重田光時（10.63%） |
| 10/08 | 1,200 | 1,202 | 1,197 | 1,198 | +0.08% | 7,100 | 79億3107万 | - |
| 10/07 | 1,200 | 1,200 | 1,193 | 1,197 | +0.34% | 9,100 | 79億2445万 | - |
| 10/06 | 1,203 | 1,220 | 1,190 | 1,193 | -0.67% | 22,600 | 78億9796万 | - |
| 10/03 | （IR情報）13:00 2026年3月期連結業績予想及び配当予想に関するお知らせ |
| 10/03 | 1,192 | 1,239 | 1,192 | 1,201 | +0.67% | 16,500 | 79億5093万 | - |
| 10/02 | 1,200 | 1,219 | 1,185 | 1,193 | -0.67% | 25,400 | 79億244万 | - |
| 10/01 | （IR情報）12:00 富士ユナイトホールディングス株式会社の設立に関するお知らせ |
| 10/01 | 1,353 | 1,353 | 1,134 | 1,201 | 0% | 43,800 | 79億5543万 | - |
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。
