日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/30	3,155	3,165	3,015	3,015	-5.49%	9,300	-	-12.05%
10/29	3,430	3,430	3,165	3,190	-7%	8,200	-	-7.19%
10/28	3,330	3,505	3,280	3,430	+3.63%	21,700	-	-0.03%
10/27	3,030	3,365	3,030	3,310	+9.97%	9,600	-	-2.99%
10/26	3,005	3,100	2,903	3,010	-1.79%	21,400	-	-11.5%
10/23	3,065	3,100	2,926	3,065	-6.41%	28,200	-	-9.59%
10/22	3,510	3,615	3,160	3,275	-7.09%	25,500	-	-3.02%
10/21	3,435	3,525	3,380	3,525	+4.75%	8,200	-	+5.16%
10/20	3,490	3,505	3,340	3,365	-2.89%	14,600	-	+1.36%
10/19	3,280	3,465	3,185	3,465	+3.43%	10,800	-	+5.13%
10/16	3,205	3,355	3,195	3,350	+5.18%	10,800	-	+2.51%
10/15	3,335	3,350	3,185	3,185	-4.5%	28,200	-	-1.88%
10/14	3,425	3,560	3,335	3,335	-3.89%	9,100	-	+3.41%
10/13	3,655	3,700	3,450	3,470	-6.47%	15,200	-	+8.54%
10/09	3,930	4,040	3,710	3,710	-7.25%	17,000	-	+17.33%
10/08	3,775	4,070	3,750	4,000	+5.96%	18,900	-	+28.16%
10/07	3,780	3,805	3,730	3,775	-1.56%	8,500	-	+23.08%
10/06	3,810	3,835	3,670	3,835	+2.54%	18,400	-	+26.9%
10/05	3,530	3,870	3,400	3,740	+6.25%	25,400	-	+25.88%
10/02	3,495	3,520	3,430	3,520	+0.72%	5,600	-	+20.38%
10/01	3,295	3,525	3,295	3,495	+6.07%	9,700	-	+21.06%
09/30	3,405	3,450	3,060	3,295	-2.95%	20,400	-	+15.7%
09/29	3,400	3,470	3,315	3,395	-0.29%	7,400	-	+20.6%
09/28	3,605	3,625	3,350	3,405	-3.68%	18,300	-	+22.53%
09/25	3,255	3,675	3,220	3,535	+8.77%	38,000	-	+29.06%
09/24	3,110	3,250	3,110	3,250	+6.91%	11,700	-	+20.64%
09/18	3,000	3,145	2,967	3,040	+2.67%	13,600	-	+14.2%
09/17	3,005	3,025	2,900	2,961	-1.79%	14,400	-	+12.29%
09/16	（5%ルール）納富貞嘉（21.43%）NSMC（10.16%）
09/16	（5%ルール）濱﨑陽一郎（21.43%）HSMC（10.16%）
09/16	2,789	3,080	2,789	3,015	+10.36%	35,800	-	+15.3%
09/15	2,754	2,775	2,732	2,732	-0.76%	1,600	-	+5.16%
09/14	2,656	2,753	2,656	2,753	+3.65%	1,100	-	+6.42%
09/11	2,707	2,749	2,653	2,656	-1.88%	2,000	-	+3.35%
09/10	（IR情報）16:00 株式会社Pale Blueが代表機関を務める宇宙戦略基金採択プロジェクトへの参画に関するお知らせ
09/10	2,772	2,772	2,700	2,707	-2.59%	1,300	-	+5.78%
09/09	2,770	2,779	2,770	2,779	+0.32%	500	-	+9.19%
09/08	2,753	2,776	2,711	2,770	-0.65%	900	-	+9.57%
09/07	2,722	2,788	2,709	2,788	+4.34%	5,000	-	+11.08%
09/04	2,634	2,672	2,601	2,672	+1.44%	700	-	+7.31%
09/03	2,600	2,634	2,562	2,634	+2.09%	1,300	-	+6.51%
09/02	2,653	2,653	2,527	2,580	-4.44%	2,200	-	+4.96%
09/01	（IR情報）10:30 株式会社Tellus Globalへの出資に関するお知らせ
09/01	2,702	2,702	2,631	2,700	+1.69%	3,300	-	+10.25%
08/31	2,580	2,749	2,580	2,655	+0.95%	3,500	-	+9.03%
08/28	2,595	2,710	2,591	2,630	+2.02%	7,600	-	+8.63%
08/27	2,599	2,629	2,578	2,578	+0.43%	1,300	-	+6.97%
08/26	2,588	2,600	2,538	2,567	-0.66%	2,500	-	+6.91%
08/25	2,522	2,589	2,522	2,584	+2.13%	2,500	-	+8.16%
08/24	2,570	2,624	2,530	2,530	+2.43%	13,100	-	+6.35%
08/21	2,493	2,497	2,470	2,470	-0.92%	2,300	-	+4.04%
08/20	（IR情報）16:30 取締役候補者及び監査役候補者の選任、監査役の報酬額改定に関するお知らせ
08/20	2,448	2,566	2,445	2,493	+3.96%	6,300	-	+5.06%
08/19	2,381	2,415	2,365	2,398	-0.5%	2,100	-	+1.14%
08/18	2,450	2,451	2,410	2,410	-1.59%	3,300	-	+1.77%
08/17	2,428	2,478	2,410	2,449	+1.07%	5,900	-	+3.55%
08/14	2,396	2,427	2,328	2,423	+1.04%	7,200	-	+2.63%
08/13	2,448	2,448	2,310	2,398	-7.7%	23,500	-	+1.78%
08/12	（IR情報）16:00 2026年6月期通期決算補足説明資料(事業計画及び成長可能性に関する事項)
08/12	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(非連結)
08/12	2,477	2,600	2,477	2,598	+6.26%	18,000	-	+10.13%
08/10	（IR情報）16:30 2026年6月期通期業績予想の修正に関するお知らせ
08/10	2,344	2,480	2,340	2,445	+4.49%	4,300	-	+4.18%
08/07	2,396	2,396	2,298	2,340	-1.68%	3,800	-	-0.09%
08/06	2,347	2,380	2,337	2,380	+1.45%	1,200	-	+1.71%
08/05	2,320	2,408	2,296	2,346	-0.89%	3,900	-	+0.51%
08/04	2,290	2,385	2,290	2,367	+2.29%	2,100	-	+1.63%
08/03	2,319	2,345	2,290	2,314	+1.45%	900	-	-0.34%
07/31	2,269	2,303	2,258	2,281	+0.71%	2,000	-	-1.6%
07/30	2,264	2,270	2,264	2,265	+0.27%	500	-	-2.29%
07/29	2,315	2,315	2,226	2,259	-3.91%	2,100	-	-2.67%
07/28	2,328	2,389	2,321	2,351	+0.47%	3,800	-	+1.16%
07/27	2,339	2,340	2,293	2,340	+1.25%	2,500	-	+0.6%
07/24	2,313	2,345	2,311	2,311	-1.66%	700	-	-0.77%
07/23	2,336	2,350	2,316	2,350	-0.09%	700	-	+0.43%
07/22	2,297	2,355	2,282	2,352	+3.29%	3,400	-	+0.34%
07/21	2,319	2,319	2,217	2,277	-1.81%	3,100	-	-2.82%
07/17	2,312	2,320	2,170	2,319	-3.62%	7,500	-	-1.15%
07/16	2,490	2,490	2,405	2,406	-1.6%	700	-	+2.47%
07/15	2,440	2,480	2,400	2,445	+0.2%	2,100	-	+4.09%
07/14	2,331	2,440	2,331	2,440	+4.68%	1,700	-	+4.01%
07/13	2,330	2,371	2,330	2,331	+0.04%	1,500	-	-0.77%
07/10	2,324	2,356	2,324	2,330	-1.44%	700	-	-1.19%
07/09	2,300	2,364	2,300	2,364	+2.78%	1,600	-	-0.21%
07/08	2,468	2,468	2,300	2,300	-6.81%	6,500	-	-2.91%
07/07	2,353	2,480	2,350	2,468	+7.16%	12,100	-	+3.83%
07/06	（IR情報）15:30 Fusic、南洋理工大学（NTU Singapore）SaRCと地上局技術の共同探索に向けた覚書（MoU）を締結
07/06	2,299	2,340	2,297	2,303	+0.17%	1,300	-	-2.99%
07/03	2,271	2,299	2,270	2,299	+0.26%	1,800	-	-3.48%
07/02	2,249	2,293	2,240	2,293	+1.96%	2,200	-	-4.42%
07/01	2,272	2,272	2,215	2,249	+1.22%	1,400	-	-6.68%
06/30	2,190	2,222	2,190	2,222	+2.16%	900	-	-8.45%
06/29	2,203	2,203	2,100	2,175	-2.47%	3,200	-	-11.01%
06/26	2,224	2,254	2,224	2,230	-1.93%	3,600	-	-9.39%
06/25	2,376	2,376	2,223	2,274	-2.28%	5,900	-	-7.9%
06/24	2,325	2,402	2,325	2,327	-0.6%	2,900	-	-5.67%
06/23	2,400	2,441	2,341	2,341	-2.38%	6,500	-	-4.95%
06/22	2,400	2,450	2,381	2,398	-1.15%	1,000	-	-2.6%
06/19	2,552	2,552	2,401	2,426	-5.82%	4,900	-	-1.14%
06/18	2,493	2,594	2,461	2,576	+4.55%	3,900	-	+5.36%
06/17	2,366	2,468	2,345	2,464	+6.21%	5,800	-	+1.27%
06/16	2,330	2,338	2,320	2,320	-1.07%	4,900	-	-4.49%
06/15	2,427	2,427	2,341	2,345	-1.35%	6,400	-	-3.58%
06/12	2,475	2,504	2,377	2,377	-2.3%	4,200	-	-2.34%
06/11	2,327	2,446	2,327	2,433	+3.01%	6,000	-	-0.12%
06/10	2,512	2,512	2,325	2,362	-6.05%	11,900	-	-3%
06/09	2,617	2,617	2,491	2,514	-2.26%	5,600	-	+3.16%
06/08	2,553	2,730	2,500	2,572	-1.19%	16,700	-	+5.58%
06/05	2,398	2,830	2,398	2,603	+10.86%	29,600	-	+6.99%

Fusic（5256）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート