| 2026 |
| 08/20 | 2,447 | 2,447 | 2,445 | 2,446 | 0% | 914,500 | 2331億7228万 | +3.64% |
| 08/19 | 2,446 | 2,447 | 2,446 | 2,446 | +0.04% | 781,900 | 2331億7228万 | +4.35% |
| 08/18 | 2,446 | 2,446 | 2,445 | 2,445 | 0% | 903,200 | 2330億7696万 | +5.21% |
| 08/17 | 2,445 | 2,446 | 2,444 | 2,445 | +0.04% | 1,243,800 | 2330億7696万 | +6.54% |
| 08/14 | 2,445 | 2,446 | 2,444 | 2,444 | -0.04% | 2,633,000 | 2329億8163万 | +7.76% |
| 08/13 | 2,446 | 2,446 | 2,445 | 2,445 | 0% | 806,900 | 2330億7696万 | +9.2% |
| 08/12 | 2,445 | 2,446 | 2,444 | 2,445 | +0.04% | 823,300 | 2330億7696万 | +10.68% |
| 08/10 | 2,445 | 2,445 | 2,444 | 2,444 | -0.08% | 1,815,900 | 2329億8163万 | +12.26% |
| 08/07 | 2,447 | 2,448 | 2,445 | 2,446 | 0% | 1,687,500 | 2331億7228万 | +13.93% |
| 08/06 | 2,448 | 2,448 | 2,446 | 2,446 | -0.08% | 1,301,200 | 2331億7228万 | +15.76% |
| 08/05 | （5%ルール）金丸恭文（11.66%）キーウェスト・ネットワーク（31.67%） |
| 08/05 | 2,446 | 2,448 | 2,445 | 2,448 | +0.08% | 1,435,500 | 2333億6294万 | +17.98% |
| 08/04 | 2,446 | 2,448 | 2,446 | 2,446 | +0.04% | 1,115,100 | 2331億7228万 | +19.96% |
| 08/03 | 2,445 | 2,447 | 2,444 | 2,445 | 0% | 2,009,500 | 2330億7696万 | +22.07% |
| 07/31 | 2,446 | 2,449 | 2,443 | 2,445 | -0.16% | 4,032,200 | 2330億7696万 | +24.43% |
| 07/30 | 2,445 | 2,468 | 2,443 | 2,449 | +2.81% | 8,666,300 | 2334億5827万 | +27.22% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.59%義務消失 |
| 07/29 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 07/29 | （IR情報）17:30 合同会社キーウェスト・ネットワークによるフューチャー株式会社(証券コード:4722)に対する公開買付けの開始に関するお知らせ |
| 07/29 | （IR情報）17:30 2026年12月期期末配当予想の修正(無配)のお知らせ |
| 07/29 | （IR情報）17:30 2026年12月期第2四半期(中間期)連結業績(累計)のお知らせ |
| 07/29 | （IR情報）17:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/29 | 2,324 | 2,401 | 2,296 | 2,382 | +1.79% | 652,300 | 2270億7129万 | +26.43% |
| 07/28 | 2,391 | 2,407 | 2,302 | 2,340 | -1.18% | 517,400 | 2230億6752万 | +26.69% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 566,521株（0.59%）-0.03% |
| 07/27 | 2,260 | 2,402 | 2,239 | 2,368 | +7.15% | 842,500 | 2257億3670万 | +30.68% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 593,821株（0.62%）+0.12% |
| 07/24 | 2,153 | 2,237 | 2,106 | 2,210 | +1.24% | 928,700 | 2106億7488万 | +24.44% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 474,003株（0.49%）-0.03%義務消失 |
| 07/23 | 2,200 | 2,260 | 2,170 | 2,183 | -1.04% | 602,900 | 2081億102万 | +24.96% |
| 07/22 | 2,236 | 2,287 | 2,145 | 2,206 | -3.08% | 960,100 | 2102億9356万 | +28.33% |
| 07/21 | 2,190 | 2,294 | 2,185 | 2,276 | +5.32% | 1,439,900 | 2169億6652万 | +34.67% |
| 07/17 | 2,167 | 2,225 | 2,127 | 2,161 | +0.51% | 952,600 | 2060億380万 | +30.26% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 479,321株（0.5%）新規 |
| 07/16 | 2,070 | 2,204 | 2,066 | 2,150 | +5.86% | 1,354,200 | 2049億5520万 | +31.74% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 501,403株（0.52%）新規 |
| 07/15 | 2,044 | 2,068 | 1,958 | 2,031 | -1.07% | 1,666,300 | 1936億1116万 | +26.38% |
| 07/14 | 1,940 | 2,078 | 1,940 | 2,053 | +5.82% | 1,725,600 | 1957億838万 | +29.28% |
| 07/13 | 1,740 | 2,004 | 1,734 | 1,940 | +12.14% | 1,503,300 | 1849億3632万 | +23.8% |
| 07/10 | 1,747 | 1,831 | 1,709 | 1,730 | -1.76% | 881,600 | 1649億1744万 | +11.54% |
| 07/09 | 1,688 | 1,872 | 1,680 | 1,761 | +1.91% | 1,062,600 | 1678億7260万 | +14.05% |
| 07/08 | 1,691 | 1,755 | 1,676 | 1,728 | +2.67% | 360,900 | 1647億2678万 | +12.57% |
| 07/07 | 1,664 | 1,700 | 1,664 | 1,683 | +1.02% | 202,200 | 1604億3702万 | +10.22% |
| 07/06 | 1,676 | 1,689 | 1,657 | 1,666 | -0.66% | 209,200 | 1588億1644万 | +9.39% |
| 07/03 | 1,669 | 1,702 | 1,648 | 1,677 | +5.54% | 392,200 | 1598億6505万 | +10.33% |
| 07/02 | 1,571 | 1,604 | 1,557 | 1,589 | +4.54% | 313,000 | 1514億7619万 | +4.75% |
| 07/01 | 1,528 | 1,541 | 1,503 | 1,520 | -0.78% | 137,400 | 1448億9856万 | +0.26% |
| 06/30 | （IR情報）16:00 フューチャー、生産性3倍に向け「AI駆動開発」を複数プロジェクトへ本格展開 |
| 06/30 | 1,550 | 1,550 | 1,525 | 1,532 | -0.39% | 302,100 | 1460億4249万 | +0.99% |
| 06/29 | 1,500 | 1,552 | 1,498 | 1,538 | +2.53% | 256,800 | 1466億1446万 | +1.32% |
| 06/26 | 1,464 | 1,505 | 1,463 | 1,500 | +3.23% | 257,300 | 1429億9200万 | -1.32% |
| 06/25 | 1,442 | 1,458 | 1,441 | 1,453 | +1.32% | 273,100 | 1385億1158万 | -4.53% |
| 06/24 | 1,455 | 1,462 | 1,429 | 1,434 | -0.21% | 232,800 | 1367億35万 | -6.09% |
| 06/23 | 1,455 | 1,456 | 1,437 | 1,437 | -1.91% | 272,100 | 1369億8633万 | -6.2% |
| 06/22 | 1,468 | 1,483 | 1,459 | 1,465 | -0.41% | 156,200 | 1396億5552万 | -4.81% |
| 06/19 | 1,472 | 1,486 | 1,458 | 1,471 | -1.8% | 268,200 | 1402億2748万 | -4.6% |
| 06/18 | 1,472 | 1,504 | 1,467 | 1,498 | +1.49% | 248,200 | 1428億134万 | -3.1% |
| 06/17 | 1,487 | 1,496 | 1,475 | 1,476 | +0.14% | 223,300 | 1407億412万 | -4.65% |
| 06/16 | 1,491 | 1,496 | 1,467 | 1,474 | -1.67% | 227,400 | 1405億1347万 | -4.96% |
| 06/15 | 1,500 | 1,514 | 1,497 | 1,499 | +0.07% | 188,700 | 1428億9667万 | -3.54% |
| 06/12 | 1,499 | 1,509 | 1,488 | 1,498 | -1.77% | 258,400 | 1428億134万 | -3.73% |
| 06/11 | 1,552 | 1,554 | 1,516 | 1,525 | -1.17% | 157,200 | 1453億7520万 | -2.18% |
| 06/10 | 1,547 | 1,552 | 1,531 | 1,543 | +0.59% | 128,500 | 1470億9110万 | -1.03% |
| 06/09 | 1,537 | 1,559 | 1,522 | 1,534 | -0.2% | 172,900 | 1462億3315万 | -1.6% |
| 06/08 | 1,531 | 1,554 | 1,518 | 1,537 | -1.03% | 141,900 | 1465億1913万 | -1.41% |
| 06/05 | 1,553 | 1,566 | 1,534 | 1,553 | +1.17% | 141,800 | 1480億4438万 | -0.64% |
| 06/04 | 1,518 | 1,539 | 1,515 | 1,535 | +0.26% | 201,300 | 1463億2848万 | -1.98% |
| 06/03 | 1,562 | 1,573 | 1,531 | 1,531 | -3.89% | 235,400 | 1459億4716万 | -2.48% |
| 06/02 | 1,610 | 1,610 | 1,572 | 1,593 | -0.38% | 203,300 | 1518億5750万 | +1.14% |
| 06/01 | 1,612 | 1,617 | 1,590 | 1,599 | +0.31% | 200,500 | 1524億2947万 | +1.33% |
| 05/29 | 1,577 | 1,616 | 1,577 | 1,594 | +2.31% | 202,500 | 1519億5283万 | +0.82% |
| 05/28 | （IR情報）13:00 フューチャーアーキテクト、TSIホールディングスの基幹システムを刷新 |
| 05/28 | 1,562 | 1,562 | 1,541 | 1,558 | -0.13% | 177,000 | 1485億2102万 | -1.64% |
| 05/27 | 1,542 | 1,566 | 1,539 | 1,560 | +0.45% | 133,300 | 1487億1168万 | -1.83% |
| 05/26 | 1,567 | 1,567 | 1,546 | 1,553 | -1.08% | 125,600 | 1480億4438万 | -2.57% |
| 05/25 | 1,596 | 1,596 | 1,539 | 1,570 | +0.9% | 209,400 | 1496億6496万 | -1.81% |
| 05/22 | 1,570 | 1,573 | 1,543 | 1,556 | -0.95% | 114,500 | 1483億3036万 | -2.87% |
| 05/21 | 1,570 | 1,598 | 1,565 | 1,571 | +0.83% | 167,400 | 1497億6028万 | -2.12% |
| 05/20 | 1,600 | 1,602 | 1,549 | 1,558 | -3.35% | 197,900 | 1485億2102万 | -2.99% |
| 05/19 | 1,590 | 1,627 | 1,570 | 1,612 | +3.33% | 218,700 | 1536億6873万 | +0.12% |
| 05/18 | 1,567 | 1,583 | 1,541 | 1,560 | +0.19% | 160,500 | 1487億1168万 | -3.17% |
| 05/15 | （IR情報）17:00 当社取締役(監査等委員であるものを除く)及び従業員、並びに、当社子会社の取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 05/15 | 1,544 | 1,558 | 1,537 | 1,557 | +0.84% | 181,700 | 1484億2569万 | -3.53% |
| 05/14 | 1,555 | 1,562 | 1,533 | 1,544 | -0.45% | 173,300 | 1471億8643万 | -4.51% |
| 05/13 | 1,550 | 1,563 | 1,532 | 1,551 | -0.51% | 129,700 | 1478億5372万 | -4.26% |
| 05/12 | 1,570 | 1,573 | 1,548 | 1,559 | +0.13% | 182,700 | 1486億1635万 | -3.88% |
| 05/11 | 1,564 | 1,567 | 1,546 | 1,557 | -0.26% | 169,500 | 1484億2569万 | -4.13% |
| 05/08 | 1,557 | 1,578 | 1,537 | 1,561 | +1.83% | 194,900 | 1488億700万 | -4% |
| 05/07 | 1,551 | 1,562 | 1,524 | 1,533 | -0.65% | 348,100 | 1461億3782万 | -5.72% |
| 05/01 | 1,532 | 1,549 | 1,524 | 1,543 | +0.92% | 259,400 | 1470億9110万 | -5.28% |
| 04/30 | （IR情報）17:00 フューチャー、AI 社会実装 No.1 カンパニーを目指しステートメントを発表 |
| 04/30 | 1,522 | 1,537 | 1,465 | 1,529 | -6.88% | 636,100 | 1457億5651万 | -6.25% |
| 04/28 | （IR情報）16:00 2026年12月期第1四半期連結業績(累計)のお知らせ |
| 04/28 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/28 | 1,660 | 1,661 | 1,624 | 1,642 | +1.36% | 254,300 | 1565億2857万 | +0.49% |
| 04/27 | （IR情報）18:30 フューチャーアーキテクト、アーバンリサーチの基幹システムを刷新 |
| 04/27 | 1,659 | 1,665 | 1,614 | 1,620 | -1.7% | 280,200 | 1544億3136万 | -0.8% |
| 04/24 | 1,636 | 1,656 | 1,635 | 1,648 | +0.06% | 213,300 | 1571億54万 | +1.04% |
| 04/23 | 1,672 | 1,687 | 1,632 | 1,647 | -1.5% | 301,300 | 1570億521万 | +1.1% |
| 04/22 | 1,677 | 1,684 | 1,661 | 1,672 | +0.36% | 144,500 | 1593億8841万 | +2.64% |
| 04/21 | 1,681 | 1,687 | 1,659 | 1,666 | -0.3% | 144,800 | 1588億1644万 | +2.33% |
| 04/20 | 1,693 | 1,693 | 1,665 | 1,671 | -1.24% | 166,900 | 1592億9308万 | +2.7% |
| 04/17 | 1,683 | 1,704 | 1,683 | 1,692 | +0.59% | 140,900 | 1612億9497万 | +4.12% |
| 04/16 | （IR情報）19:30 当社取締役(監査等委員であるものを除く)及び従業員、並びに、当社子会社の取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 04/16 | 1,700 | 1,715 | 1,678 | 1,682 | +0.6% | 180,400 | 1603億4169万 | +3.64% |
| 04/15 | 1,654 | 1,688 | 1,654 | 1,672 | +1.89% | 228,800 | 1593億8841万 | +3.08% |
| 04/14 | 1,652 | 1,654 | 1,638 | 1,641 | +0.86% | 144,900 | 1564億3324万 | +1.17% |
| 04/13 | 1,600 | 1,631 | 1,594 | 1,627 | +0.56% | 205,800 | 1550億9865万 | +0.25% |
| 04/10 | 1,601 | 1,626 | 1,601 | 1,618 | -1.04% | 262,000 | 1542億4070万 | -0.49% |
| 04/09 | 1,640 | 1,646 | 1,631 | 1,635 | -1.03% | 202,500 | 1558億6128万 | +0.43% |
| 04/08 | 1,653 | 1,662 | 1,642 | 1,652 | +1.23% | 359,400 | 1574億8185万 | +1.47% |
| 04/07 | 1,625 | 1,651 | 1,615 | 1,632 | +0.43% | 215,100 | 1555億7529万 | +0.18% |
| 04/06 | 1,630 | 1,636 | 1,622 | 1,625 | +0.31% | 179,100 | 1549億800万 | -0.55% |
| 04/03 | 1,607 | 1,625 | 1,607 | 1,620 | +1.19% | 234,500 | 1544億3136万 | -1.34% |
| 04/02 | 1,620 | 1,638 | 1,592 | 1,601 | -1.17% | 239,500 | 1526億2012万 | -2.91% |
| 04/01 | 1,599 | 1,620 | 1,594 | 1,620 | +1.89% | 573,400 | 1544億3136万 | -2.11% |
| 03/31 | 1,582 | 1,608 | 1,577 | 1,590 | +1.6% | 369,200 | 1515億7152万 | -4.16% |
| 03/30 | 1,537 | 1,575 | 1,537 | 1,565 | -2.55% | 421,000 | 1491億8832万 | -6.18% |
| 03/27 | 1,594 | 1,616 | 1,589 | 1,606 | +0.94% | 435,200 | 1530億9676万 | -4.29% |
| 03/26 | 1,602 | 1,609 | 1,577 | 1,591 | -1.55% | 420,400 | 1516億6684万 | -5.63% |
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。
