| 2025 |
| 09/26 | 1,348 | 1,360 | 1,345 | 1,354 | +0.67% | 16,500 | 118億3925万 | +2.58% |
| 09/25 | 1,343 | 1,352 | 1,340 | 1,345 | -0.15% | 27,400 | 117億6055万 | +2.05% |
| 09/24 | 1,346 | 1,361 | 1,342 | 1,347 | -0.3% | 11,600 | 117億7804万 | +2.28% |
| 09/22 | 1,341 | 1,372 | 1,341 | 1,351 | +0.75% | 17,700 | 118億1301万 | +2.74% |
| 09/19 | 1,350 | 1,350 | 1,340 | 1,341 | -0.3% | 13,700 | 117億2557万 | +2.21% |
| 09/18 | 1,349 | 1,350 | 1,340 | 1,345 | -0.3% | 10,000 | 117億6055万 | +2.75% |
| 09/17 | 1,359 | 1,359 | 1,348 | 1,349 | -0.07% | 6,200 | 117億9553万 | +3.37% |
| 09/16 | 1,354 | 1,358 | 1,348 | 1,350 | -0.52% | 19,100 | 118億427万 | +3.77% |
| 09/12 | 1,318 | 1,358 | 1,318 | 1,357 | +2.49% | 21,700 | 118億6548万 | +4.71% |
| 09/11 | 1,326 | 1,342 | 1,324 | 1,324 | 0% | 17,300 | 115億7693万 | +2.56% |
| 09/10 | （IR情報）17:00 「富士ユナイトホールディングス株式会社」株式の貸借銘柄選定に関するお知らせ |
| 09/10 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 09/10 | 1,316 | 1,340 | 1,316 | 1,324 | +0.68% | 24,300 | 115億7693万 | +2.8% |
| 09/09 | 1,310 | 1,320 | 1,305 | 1,315 | +0.61% | 13,000 | 114億9823万 | +2.41% |
| 09/08 | 1,300 | 1,314 | 1,300 | 1,307 | +0.85% | 12,700 | 114億2828万 | +2.03% |
| 09/05 | 1,292 | 1,298 | 1,292 | 1,296 | +0.31% | 14,200 | 113億3210万 | +1.41% |
| 09/04 | 1,283 | 1,294 | 1,282 | 1,292 | +0.7% | 11,800 | 112億9712万 | +1.33% |
| 09/03 | 1,279 | 1,294 | 1,275 | 1,283 | -0.23% | 22,400 | 112億1843万 | +0.79% |
| 09/02 | 1,255 | 1,286 | 1,255 | 1,286 | -1.83% | 79,700 | 112億4466万 | +1.26% |
| 09/01 | （IR情報）16:00 富士ユナイトホールディングス株式会社の新規上場承認に関するお知らせ |
| 09/01 | 1,313 | 1,317 | 1,307 | 1,310 | +0.46% | 7,900 | 114億5451万 | +3.31% |
| 08/29 | （IR情報）16:00 有限会社加島との株式譲渡契約締結に関するお知らせ |
| 08/29 | 1,304 | 1,313 | 1,304 | 1,304 | +0.08% | 4,900 | 114億205万 | +3.16% |
| 08/28 | 1,301 | 1,310 | 1,300 | 1,303 | -0.23% | 10,200 | 113億9331万 | +3.33% |
| 08/27 | 1,318 | 1,318 | 1,290 | 1,306 | -0.91% | 10,700 | 114億1954万 | +3.9% |
| 08/26 | 1,294 | 1,318 | 1,293 | 1,318 | +1.78% | 15,700 | 115億2446万 | +5.19% |
| 08/25 | 1,303 | 1,310 | 1,295 | 1,295 | -0.46% | 9,400 | 113億2335万 | +3.68% |
| 08/22 | 1,308 | 1,309 | 1,301 | 1,301 | +0.08% | 13,300 | 113億7582万 | +4.5% |
| 08/21 | 1,306 | 1,309 | 1,300 | 1,300 | -0.46% | 8,200 | 113億6707万 | +4.75% |
| 08/20 | 1,320 | 1,320 | 1,290 | 1,306 | -1.06% | 14,200 | 114億1954万 | +5.49% |
| 08/19 | 1,285 | 1,320 | 1,283 | 1,320 | +2.88% | 19,300 | 115億4195万 | +6.97% |
| 08/18 | 1,279 | 1,285 | 1,274 | 1,283 | +0.71% | 8,900 | 112億1843万 | +4.39% |
| 08/15 | 1,275 | 1,285 | 1,267 | 1,274 | -0.08% | 14,900 | 111億3973万 | +3.92% |
| 08/14 | 1,264 | 1,275 | 1,252 | 1,275 | +1.43% | 14,300 | 111億4848万 | +4.17% |
| 08/13 | 1,235 | 1,257 | 1,235 | 1,257 | +1.7% | 25,600 | 109億9109万 | +3.03% |
| 08/12 | 1,240 | 1,246 | 1,236 | 1,236 | +0.08% | 13,500 | 108億746万 | +1.48% |
| 08/08 | （IR情報）16:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 1,234 | 1,239 | 1,234 | 1,235 | +0.08% | 9,500 | 107億9872万 | +1.48% |
| 08/07 | 1,231 | 1,237 | 1,231 | 1,234 | -0.16% | 4,300 | 107億8998万 | +1.56% |
| 08/06 | 1,233 | 1,238 | 1,231 | 1,236 | +0.24% | 6,000 | 108億746万 | +1.81% |
| 08/05 | 1,229 | 1,236 | 1,225 | 1,233 | +0.33% | 5,200 | 107億8123万 | +1.65% |
| 08/04 | 1,235 | 1,235 | 1,225 | 1,229 | -0.57% | 10,800 | 107億4626万 | +1.49% |
| 08/01 | 1,228 | 1,236 | 1,227 | 1,236 | +0.49% | 6,200 | 108億746万 | +2.15% |
| 07/31 | 1,227 | 1,230 | 1,224 | 1,230 | +0.49% | 12,300 | 107億5500万 | +1.74% |
| 07/30 | 1,227 | 1,227 | 1,223 | 1,224 | -0.16% | 2,100 | 107億254万 | +1.32% |
| 07/29 | 1,226 | 1,226 | 1,222 | 1,226 | +0.08% | 3,300 | 107億2002万 | +1.57% |
| 07/28 | 1,227 | 1,227 | 1,223 | 1,225 | 0% | 5,000 | 107億1128万 | +1.58% |
| 07/25 | 1,220 | 1,225 | 1,217 | 1,225 | +0.49% | 9,900 | 107億1128万 | +1.66% |
| 07/24 | 1,215 | 1,219 | 1,212 | 1,219 | +0.66% | 12,700 | 106億5882万 | +1.25% |
| 07/23 | 1,204 | 1,213 | 1,204 | 1,211 | +0.58% | 14,900 | 105億8887万 | +0.58% |
| 07/22 | 1,210 | 1,210 | 1,203 | 1,204 | +0.17% | 2,400 | 105億2766万 | 0% |
| 07/18 | 1,208 | 1,208 | 1,202 | 1,202 | -0.08% | 5,300 | 105億1017万 | -0.25% |
| 07/17 | 1,210 | 1,212 | 1,203 | 1,203 | -0.58% | 8,500 | 105億1892万 | -0.25% |
| 07/16 | 1,208 | 1,212 | 1,208 | 1,210 | 0% | 6,600 | 105億8012万 | +0.25% |
| 07/15 | 1,203 | 1,213 | 1,203 | 1,210 | +0.5% | 11,900 | 105億8012万 | +0.17% |
| 07/14 | 1,203 | 1,209 | 1,203 | 1,204 | -0.33% | 8,200 | 105億2766万 | -0.33% |
| 07/11 | 1,209 | 1,216 | 1,205 | 1,208 | -0.17% | 11,100 | 105億6263万 | -0.08% |
| 07/10 | 1,213 | 1,220 | 1,199 | 1,210 | +0.25% | 20,000 | 105億8012万 | 0% |
| 07/09 | 1,202 | 1,212 | 1,194 | 1,207 | +0.75% | 21,100 | 105億5389万 | -0.25% |
| 07/08 | 1,197 | 1,203 | 1,197 | 1,198 | -0.17% | 4,500 | 104億7520万 | -1.07% |
| 07/07 | 1,199 | 1,203 | 1,197 | 1,200 | 0% | 6,000 | 104億9268万 | -1.07% |
| 07/04 | 1,202 | 1,204 | 1,200 | 1,200 | 0% | 4,300 | 104億9268万 | -1.15% |
| 07/03 | 1,201 | 1,205 | 1,199 | 1,200 | -0.08% | 10,300 | 104億9268万 | -1.32% |
| 07/02 | 1,201 | 1,206 | 1,199 | 1,201 | -0.08% | 6,500 | 105億143万 | -1.31% |
| 07/01 | 1,200 | 1,202 | 1,194 | 1,202 | +0.25% | 6,700 | 105億1017万 | -1.31% |
| 06/30 | 1,201 | 1,206 | 1,199 | 1,199 | -0.58% | 10,300 | 104億8394万 | -1.64% |
| 06/27 | （IR情報）16:00 単独株式移転による持株会社体制への移行に係る株式移転計画の承認決議に関するお知らせ |
| 06/27 | 1,207 | 1,207 | 1,201 | 1,206 | +0.42% | 3,900 | 105億4515万 | -1.07% |
| 06/26 | 1,195 | 1,210 | 1,191 | 1,201 | +0.42% | 18,700 | 105億143万 | -1.48% |
| 06/25 | 1,200 | 1,200 | 1,192 | 1,196 | -0.33% | 11,800 | 104億5771万 | -1.97% |
| 06/24 | 1,200 | 1,210 | 1,197 | 1,200 | 0% | 15,900 | 104億9268万 | -1.72% |
| 06/23 | 1,201 | 1,205 | 1,200 | 1,200 | -0.08% | 11,300 | 104億9268万 | -1.8% |
| 06/20 | 1,215 | 1,215 | 1,201 | 1,201 | -0.83% | 18,700 | 105億143万 | -1.88% |
| 06/19 | 1,215 | 1,217 | 1,211 | 1,211 | -0.33% | 13,200 | 105億8887万 | -1.38% |
| 06/18 | 1,216 | 1,223 | 1,215 | 1,215 | -0.74% | 19,300 | 106億2384万 | -1.46% |
| 06/17 | 1,220 | 1,230 | 1,220 | 1,224 | +0.08% | 8,300 | 107億254万 | -1.13% |
| 06/16 | 1,230 | 1,230 | 1,223 | 1,223 | -0.33% | 8,100 | 106億9379万 | -1.61% |
| 06/13 | 1,224 | 1,227 | 1,223 | 1,227 | +0.25% | 5,200 | 107億2877万 | -1.6% |
| 06/12 | 1,228 | 1,228 | 1,222 | 1,224 | -0.24% | 4,500 | 107億254万 | -2.24% |
| 06/11 | 1,223 | 1,230 | 1,220 | 1,227 | +0.33% | 11,700 | 107億2877万 | -2.39% |
| 06/10 | 1,225 | 1,230 | 1,223 | 1,223 | -0.16% | 5,800 | 106億9379万 | -3.01% |
| 06/09 | 1,229 | 1,229 | 1,225 | 1,225 | -0.08% | 2,900 | 107億1128万 | -3.24% |
| 06/06 | 1,225 | 1,234 | 1,223 | 1,226 | +0.08% | 6,500 | 107億2002万 | -3.46% |
| 06/05 | 1,232 | 1,239 | 1,225 | 1,225 | -0.65% | 6,600 | 107億1128万 | -3.92% |
| 06/04 | 1,233 | 1,241 | 1,232 | 1,233 | -0.16% | 7,700 | 107億8123万 | -3.67% |
| 06/03 | 1,239 | 1,239 | 1,234 | 1,235 | 0% | 4,800 | 107億9872万 | -3.74% |
| 06/02 | 1,235 | 1,235 | 1,227 | 1,235 | -0.16% | 11,800 | 107億9872万 | -4.04% |
| 05/30 | 1,225 | 1,238 | 1,225 | 1,237 | +0.41% | 5,900 | 108億1621万 | -4.26% |
| 05/29 | 1,228 | 1,247 | 1,221 | 1,232 | +0.82% | 19,800 | 107億7249万 | -4.94% |
| 05/28 | 1,220 | 1,229 | 1,220 | 1,222 | +0.25% | 7,500 | 106億8505万 | -6% |
| 05/27 | 1,215 | 1,225 | 1,215 | 1,219 | +0.41% | 9,200 | 106億5882万 | -6.52% |
| 05/26 | 1,212 | 1,219 | 1,211 | 1,214 | +0.25% | 10,600 | 106億1510万 | -7.12% |
| 05/23 | 1,206 | 1,214 | 1,203 | 1,211 | +0.33% | 15,200 | 105億8887万 | -7.56% |
| 05/22 | 1,216 | 1,222 | 1,206 | 1,207 | -0.82% | 29,900 | 105億5389万 | -8.14% |
| 05/21 | 1,230 | 1,230 | 1,217 | 1,217 | -0.65% | 29,500 | 106億4133万 | -7.66% |
| 05/20 | 1,258 | 1,258 | 1,225 | 1,225 | -2.47% | 31,200 | 107億1128万 | -7.27% |
| 05/19 | 1,273 | 1,279 | 1,255 | 1,256 | -3.38% | 19,100 | 109億8234万 | -5.14% |
| 05/16 | 1,183 | 1,306 | 1,180 | 1,300 | -3.27% | 78,000 | 113億6707万 | -1.74% |
| 05/15 | （IR情報）16:00 役員の異動に関するお知らせ |
| 05/15 | （IR情報）16:00 単独株式移転による持株会社体制への移行に関するお知らせ |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）16:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,338 | 1,350 | 1,338 | 1,344 | +0.6% | 3,800 | 117億5181万 | +1.59% |
| 05/14 | 1,343 | 1,350 | 1,335 | 1,336 | -0.37% | 7,100 | 116億8185万 | +1.44% |
| 05/13 | 1,364 | 1,364 | 1,341 | 1,341 | -0.3% | 10,400 | 117億2557万 | +1.82% |
| 05/12 | 1,351 | 1,355 | 1,342 | 1,345 | 0% | 14,000 | 117億6055万 | +2.05% |
| 05/09 | 1,348 | 1,354 | 1,345 | 1,345 | -0.07% | 12,100 | 117億6055万 | +1.89% |
| 05/08 | 1,336 | 1,348 | 1,336 | 1,346 | +0.82% | 5,900 | 117億6929万 | +1.82% |
| 05/07 | 1,342 | 1,348 | 1,335 | 1,335 | -0.15% | 8,900 | 116億7311万 | +0.83% |
| 05/02 | 1,341 | 1,341 | 1,328 | 1,337 | +0.45% | 6,900 | 116億9060万 | +0.68% |
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。
