| 2017 |
| 12/18 | 1,317 | 1,336 | 1,312 | 1,336 | +1.75% | 23,200 | 157億6480万 | +0.23% |
| 12/15 | 1,310 | 1,337 | 1,305 | 1,313 | -0.23% | 17,900 | 154億9340万 | -1.72% |
| 12/14 | 1,312 | 1,326 | 1,307 | 1,316 | -0.23% | 7,300 | 155億2880万 | -1.86% |
| 12/13 | 1,318 | 1,324 | 1,314 | 1,319 | -0.68% | 5,700 | 155億6420万 | -1.93% |
| 12/12 | 1,344 | 1,344 | 1,325 | 1,328 | -0.67% | 11,900 | 156億7040万 | -1.48% |
| 12/11 | 1,330 | 1,339 | 1,326 | 1,337 | +0.83% | 15,000 | 157億7660万 | -0.96% |
| 12/08 | 1,306 | 1,327 | 1,306 | 1,326 | +1.38% | 12,800 | 156億4680万 | -2% |
| 12/07 | 1,290 | 1,315 | 1,290 | 1,308 | +1.4% | 16,200 | 154億3440万 | -3.68% |
| 12/06 | 1,319 | 1,319 | 1,286 | 1,290 | -2.27% | 15,300 | 152億2200万 | -5.36% |
| 12/05 | 1,316 | 1,322 | 1,296 | 1,320 | +0.23% | 22,700 | 155億7600万 | -3.44% |
| 12/04 | 1,336 | 1,341 | 1,317 | 1,317 | -1.42% | 28,800 | 155億4060万 | -3.8% |
| 12/01 | 1,370 | 1,379 | 1,333 | 1,336 | -1.04% | 19,700 | 157億6480万 | -2.34% |
| 11/30 | 1,351 | 1,358 | 1,336 | 1,350 | -1.1% | 19,100 | 159億3000万 | -1.17% |
| 11/29 | 1,358 | 1,393 | 1,351 | 1,365 | +2.63% | 50,900 | 161億700万 | +0.15% |
| 11/28 | 1,347 | 1,354 | 1,323 | 1,330 | +0.3% | 34,700 | 156億9400万 | -2.21% |
| 11/27 | 1,359 | 1,383 | 1,326 | 1,326 | +1.07% | 49,100 | 156億4680万 | -2.36% |
| 11/24 | 1,312 | 1,324 | 1,312 | 1,312 | -0.76% | 20,300 | 154億8160万 | -3.03% |
| 11/22 | 1,328 | 1,334 | 1,319 | 1,322 | -0.08% | 31,300 | 155億9960万 | -1.93% |
| 11/21 | 1,339 | 1,339 | 1,310 | 1,323 | -1.19% | 39,100 | 156億1140万 | -1.49% |
| 11/20 | 1,336 | 1,347 | 1,326 | 1,339 | -0.52% | 41,500 | 158億20万 | 0% |
| 11/17 | 1,364 | 1,382 | 1,343 | 1,346 | -0.07% | 43,300 | 158億8280万 | +0.9% |
| 11/16 | 1,339 | 1,357 | 1,339 | 1,347 | -1.03% | 42,900 | 158億9460万 | +1.43% |
| 11/15 | 1,367 | 1,374 | 1,340 | 1,361 | -0.87% | 48,100 | 160億5980万 | +2.87% |
| 11/14 | 1,377 | 1,393 | 1,371 | 1,373 | -0.51% | 53,900 | 162億140万 | +4.25% |
| 11/13 | 1,423 | 1,423 | 1,351 | 1,380 | -2.4% | 64,400 | 162億8400万 | +5.26% |
| 11/10 | 1,402 | 1,421 | 1,399 | 1,414 | -1.26% | 55,500 | 166億8520万 | +8.44% |
| 11/09 | 15:00 通期業績予想の修正に関するお知らせ |
| 11/09 | 1,417 | 1,446 | 1,397 | 1,432 | +1.34% | 128,000 | 168億9760万 | +10.41% |
| 11/08 | 1,406 | 1,415 | 1,394 | 1,413 | +0.86% | 68,700 | 166億7340万 | +9.62% |
| 11/07 | 1,386 | 1,409 | 1,382 | 1,401 | +1.3% | 84,900 | 165億3180万 | +9.37% |
| 11/06 | 1,407 | 1,425 | 1,377 | 1,383 | -2.4% | 94,300 | 163億1940万 | +8.39% |
| 11/02 | 1,446 | 1,447 | 1,402 | 1,417 | -2.07% | 142,600 | 167億2060万 | +11.31% |
| 11/01 | 1,430 | 1,451 | 1,429 | 1,447 | +1.47% | 182,000 | 170億7460万 | +14.84% |
| 10/31 | 1,407 | 1,428 | 1,402 | 1,426 | +2.22% | 355,700 | 168億2680万 | +14.35% |
| 10/30 | 1,374 | 1,406 | 1,374 | 1,395 | +2.12% | 321,900 | 164億6100万 | +13.05% |
| 10/27 | 1,360 | 1,380 | 1,335 | 1,366 | +5.08% | 229,800 | 161億1880万 | +11.78% |
| 10/26 | 15:00 富士通株式会社による株式会社富士通ビー・エス・シーの株式交換による完全子会社化に関するお知らせ |
| 10/26 | 1,300 | 1,314 | 1,281 | 1,300 | +2.36% | 29,400 | 153億4000万 | +7.35% |
| 10/25 | 1,289 | 1,289 | 1,260 | 1,270 | -2.16% | 37,200 | 149億8600万 | +5.57% |
| 10/24 | 17:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/24 | 1,288 | 1,318 | 1,276 | 1,298 | +0.93% | 50,300 | 153億1640万 | +8.44% |
| 10/23 | 1,290 | 1,290 | 1,268 | 1,286 | +1.42% | 39,900 | 151億7480万 | +8.16% |
| 10/20 | 1,200 | 1,286 | 1,199 | 1,268 | +5.58% | 85,500 | 149億6240万 | +7.28% |
| 10/19 | 1,208 | 1,209 | 1,190 | 1,201 | -0.25% | 9,300 | 141億7180万 | +2.21% |
| 10/18 | 1,192 | 1,209 | 1,191 | 1,204 | +1.01% | 16,100 | 142億720万 | +2.91% |
| 10/17 | 1,205 | 1,205 | 1,190 | 1,192 | -1% | 8,300 | 140億6560万 | +2.23% |
| 10/16 | 1,203 | 1,206 | 1,190 | 1,204 | -1.31% | 16,100 | 142億720万 | +3.61% |
| 10/13 | 1,208 | 1,220 | 1,194 | 1,220 | +1.5% | 16,200 | 143億9600万 | +5.45% |
| 10/12 | 1,216 | 1,232 | 1,190 | 1,202 | -1.48% | 19,600 | 141億8360万 | +4.34% |
| 10/11 | 1,220 | 1,233 | 1,188 | 1,220 | -0.16% | 24,100 | 143億9600万 | +6.27% |
| 10/10 | 1,201 | 1,225 | 1,186 | 1,222 | +0.99% | 16,800 | 144億1960万 | +6.91% |
| 10/06 | 1,214 | 1,215 | 1,207 | 1,210 | -0.08% | 12,100 | 142億7800万 | +6.23% |
| 10/05 | 1,221 | 1,224 | 1,210 | 1,211 | -1.14% | 20,500 | 142億8980万 | +6.7% |
| 10/04 | 1,230 | 1,238 | 1,220 | 1,225 | -1.13% | 26,100 | 144億5500万 | +8.41% |
| 10/03 | 1,242 | 1,245 | 1,224 | 1,239 | +1.56% | 22,400 | 146億2020万 | +10.23% |
| 10/02 | 1,277 | 1,280 | 1,208 | 1,220 | -4.46% | 57,400 | 143億9600万 | +9.12% |
| 09/29 | 1,325 | 1,330 | 1,249 | 1,277 | -1.39% | 144,800 | 150億6860万 | +14.73% |
| 09/28 | 1,317 | 1,407 | 1,205 | 1,295 | +16.98% | 734,700 | 152億8100万 | +17.09% |
| 09/27 | 1,107 | 1,107 | 1,097 | 1,107 | +0.09% | 2,700 | 130億6260万 | +0.73% |
| 09/26 | 1,102 | 1,109 | 1,102 | 1,106 | 0% | 600 | 130億5080万 | +0.73% |
| 09/25 | 1,107 | 1,107 | 1,096 | 1,106 | -0.09% | 3,600 | 130億5080万 | +0.82% |
| 09/22 | 1,096 | 1,109 | 1,096 | 1,107 | +1% | 1,300 | 130億6260万 | +1% |
| 09/21 | 1,092 | 1,101 | 1,092 | 1,096 | -0.36% | 4,000 | 129億3280万 | 0% |
| 09/20 | 1,104 | 1,104 | 1,097 | 1,100 | -0.36% | 1,600 | 129億8000万 | +0.36% |
| 09/19 | 1,106 | 1,115 | 1,100 | 1,104 | +0.45% | 6,000 | 130億2720万 | +0.73% |
| 09/15 | 1,103 | 1,103 | 1,090 | 1,099 | -0.63% | 900 | 129億6820万 | +0.37% |
| 09/14 | 1,096 | 1,110 | 1,096 | 1,106 | +1% | 1,400 | 130億5080万 | +0.91% |
| 09/13 | 1,099 | 1,109 | 1,095 | 1,095 | +0.09% | 2,800 | 129億2100万 | 0% |
| 09/12 | 1,095 | 1,099 | 1,092 | 1,094 | 0% | 1,100 | 129億920万 | -0.18% |
| 09/11 | 1,088 | 1,097 | 1,050 | 1,094 | +0.55% | 4,100 | 129億920万 | -0.18% |
| 09/08 | 1,093 | 1,103 | 1,088 | 1,088 | -0.46% | 1,100 | 128億3840万 | -0.73% |
| 09/07 | 1,093 | 1,117 | 1,088 | 1,093 | 0% | 1,300 | 128億9740万 | -0.36% |
| 09/06 | 1,090 | 1,099 | 1,087 | 1,093 | +0.74% | 4,000 | 128億9740万 | -0.36% |
| 09/05 | 1,101 | 1,101 | 1,082 | 1,085 | -2.16% | 2,800 | 128億300万 | -1.09% |
| 09/04 | 1,119 | 1,125 | 1,100 | 1,109 | -0.89% | 5,200 | 130億8620万 | +1.09% |
| 09/01 | 1,112 | 1,139 | 1,112 | 1,119 | +1.63% | 12,800 | 132億420万 | +2.01% |
| 08/31 | 1,092 | 1,109 | 1,092 | 1,101 | +1.01% | 6,600 | 129億9180万 | +0.55% |
| 08/30 | 1,082 | 1,094 | 1,080 | 1,090 | +0.09% | 3,500 | 128億6200万 | -0.64% |
| 08/29 | 15:00 合弁会社の持分取得(完全子会社化)に関するお知らせ |
| 08/29 | 1,080 | 1,089 | 1,079 | 1,089 | +0.83% | 2,400 | 128億5020万 | -0.82% |
| 08/28 | 1,080 | 1,101 | 1,080 | 1,080 | -1.82% | 4,200 | 127億4400万 | -1.73% |
| 08/25 | 1,095 | 1,100 | 1,073 | 1,100 | 0% | 1,900 | 129億8000万 | +0.09% |
| 08/24 | 1,100 | 1,107 | 1,100 | 1,100 | -0.18% | 4,600 | 129億8000万 | +0.18% |
| 08/23 | 1,100 | 1,102 | 1,081 | 1,102 | +0.18% | 4,200 | 130億360万 | +0.55% |
| 08/22 | 1,099 | 1,100 | 1,099 | 1,100 | +1.85% | 1,100 | 129億8000万 | +0.46% |
| 08/21 | 1,085 | 1,085 | 1,074 | 1,080 | -0.46% | 900 | 127億4400万 | -1.19% |
| 08/18 | 1,085 | 1,090 | 1,080 | 1,085 | -0.09% | 9,900 | 128億300万 | -0.64% |
| 08/16 | 1,091 | 1,100 | 1,086 | 1,086 | -1.18% | 1,100 | 128億1480万 | -0.46% |
| 08/15 | 1,090 | 1,099 | 1,090 | 1,099 | -0.09% | 400 | 129億6820万 | +0.83% |
| 08/14 | 1,095 | 1,108 | 1,080 | 1,100 | +0.18% | 4,100 | 129億8000万 | +1.1% |
| 08/10 | 1,100 | 1,100 | 1,098 | 1,098 | -0.9% | 1,700 | 129億5640万 | +1.1% |
| 08/09 | 1,095 | 1,108 | 1,095 | 1,108 | +0.82% | 6,500 | 130億7440万 | +2.21% |
| 08/08 | 1,105 | 1,105 | 1,082 | 1,099 | -0.54% | 2,100 | 129億6820万 | +1.57% |
| 08/07 | 1,090 | 1,105 | 1,090 | 1,105 | +0.55% | 13,800 | 130億3900万 | +2.31% |
| 08/04 | 1,090 | 1,099 | 1,090 | 1,099 | 0% | 300 | 129億6820万 | +2.04% |
| 08/03 | 1,100 | 1,100 | 1,081 | 1,099 | -0.09% | 600 | 129億6820万 | +2.14% |
| 08/02 | 1,097 | 1,100 | 1,092 | 1,100 | +0.09% | 2,400 | 129億8000万 | +2.33% |
| 08/01 | 1,095 | 1,106 | 1,094 | 1,099 | +0.37% | 11,700 | 129億6820万 | +2.42% |
| 07/31 | 1,094 | 1,095 | 1,081 | 1,095 | 0% | 2,200 | 129億2100万 | +2.24% |
| 07/28 | 1,085 | 1,099 | 1,060 | 1,095 | +0.64% | 10,400 | 129億2100万 | +2.43% |
| 07/27 | 1,100 | 1,105 | 1,083 | 1,088 | 0% | 5,700 | 128億3840万 | +1.97% |
| 07/26 | 1,060 | 1,115 | 1,058 | 1,088 | -5.23% | 27,300 | 128億3840万 | +2.16% |
| 07/25 | 15:00 平成30年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/25 | 1,111 | 1,148 | 1,111 | 1,148 | +3.42% | 16,900 | 135億4640万 | +7.89% |
| 07/24 | 1,100 | 1,111 | 1,090 | 1,110 | +0.91% | 9,000 | 130億9800万 | +4.62% |
