| 2026 |
| 06/02 | 2,440 | 2,464 | 2,250 | 2,408 | -3.29% | 14,800 | - | -0.86% |
| 06/01 | 2,735 | 2,735 | 2,457 | 2,490 | -8.92% | 10,900 | - | +2.34% |
| 05/29 | 2,600 | 2,734 | 2,600 | 2,734 | +6.17% | 7,300 | - | +12.37% |
| 05/28 | 2,600 | 2,690 | 2,566 | 2,575 | -2.83% | 3,700 | - | +6.36% |
| 05/27 | 2,695 | 2,899 | 2,575 | 2,650 | 0% | 37,300 | - | +9.69% |
| 05/26 | 2,621 | 2,650 | 2,510 | 2,650 | +2.04% | 9,800 | - | +10.14% |
| 05/25 | 2,495 | 2,597 | 2,450 | 2,597 | +6.22% | 14,700 | - | +8.48% |
| 05/22 | 2,271 | 2,497 | 2,271 | 2,445 | +10.09% | 13,100 | - | +2.52% |
| 05/21 | 2,241 | 2,320 | 2,221 | 2,221 | -0.67% | 2,600 | - | -6.76% |
| 05/20 | 2,327 | 2,327 | 2,216 | 2,236 | -2.61% | 5,400 | - | -6.48% |
| 05/19 | 2,270 | 2,330 | 2,230 | 2,296 | +3.42% | 4,400 | - | -4.01% |
| 05/18 | 2,157 | 2,220 | 2,157 | 2,220 | +1.74% | 1,500 | - | -7.35% |
| 05/15 | 2,280 | 2,335 | 2,160 | 2,182 | -4.3% | 6,800 | - | -8.89% |
| 05/14 | 2,325 | 2,326 | 2,274 | 2,280 | -4% | 4,700 | - | -4.76% |
| 05/13 | 2,351 | 2,386 | 2,280 | 2,375 | -1.04% | 5,300 | - | -0.5% |
| 05/12 | （IR情報）16:00 2026年6月期通期業績予想の修正に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年6月期第3四半期決算補足説明資料 |
| 05/12 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/12 | 2,377 | 2,413 | 2,377 | 2,400 | +0.97% | 1,800 | - | +0.97% |
| 05/11 | 2,401 | 2,419 | 2,377 | 2,377 | -1.94% | 2,400 | - | +0.42% |
| 05/08 | 2,430 | 2,440 | 2,401 | 2,424 | +0.17% | 2,800 | - | +2.93% |
| 05/07 | 2,450 | 2,450 | 2,420 | 2,420 | +0.62% | 1,300 | - | +3.42% |
| 05/01 | 2,475 | 2,475 | 2,371 | 2,405 | -3.3% | 3,500 | - | +3.35% |
| 04/30 | 2,454 | 2,487 | 2,356 | 2,487 | -0.2% | 3,700 | - | +7.34% |
| 04/28 | 2,499 | 2,499 | 2,444 | 2,492 | +1.3% | 1,600 | - | +8.25% |
| 04/27 | 2,490 | 2,490 | 2,437 | 2,460 | +0.82% | 2,100 | - | +7.61% |
| 04/24 | 2,458 | 2,509 | 2,435 | 2,440 | -1.29% | 1,100 | - | +7.44% |
| 04/23 | 2,558 | 2,559 | 2,472 | 2,472 | -1.44% | 6,100 | - | +9.43% |
| 04/22 | 2,495 | 2,550 | 2,470 | 2,508 | +1.54% | 6,600 | - | +11.32% |
| 04/21 | 2,452 | 2,490 | 2,452 | 2,470 | +0.73% | 2,900 | - | +10.32% |
| 04/20 | 2,452 | 2,496 | 2,433 | 2,452 | +0.04% | 2,200 | - | +10.05% |
| 04/17 | （IR情報）13:00 当社関連会社・天郷醸造所の「在る宵 フラッグシップモデル 天郷 -Amanosato」がカンヌ国際映画祭公認セレモニー「CANNES GALA」で提供決定 |
| 04/17 | 2,381 | 2,497 | 2,381 | 2,451 | +2.94% | 7,200 | - | +10.46% |
| 04/16 | 2,378 | 2,381 | 2,328 | 2,381 | +0.93% | 2,600 | - | +7.84% |
| 04/15 | 2,384 | 2,399 | 2,301 | 2,359 | -0.8% | 6,300 | - | +7.28% |
| 04/14 | 2,397 | 2,397 | 2,342 | 2,378 | +0.76% | 3,400 | - | +8.53% |
| 04/13 | 2,411 | 2,412 | 2,342 | 2,360 | -3.99% | 6,500 | - | +8.21% |
| 04/10 | 2,277 | 2,460 | 2,266 | 2,458 | +9.2% | 22,600 | - | +13.06% |
| 04/09 | （IR情報）11:00 Fusic、Anthropicの公式リセラープログラムに認定～当社が提供するAWS環境から、Claudeを直接利用可能に～ |
| 04/09 | 2,416 | 2,466 | 2,206 | 2,251 | -6.4% | 18,700 | - | +4.02% |
| 04/08 | （IR情報）15:00 「Kabu Berry Lab」主催の個人投資家向けIRセミナーアーカイブ動画・書き起こし公開のお知らせ |
| 04/08 | （IR情報）13:00 Fusic、QPS研究所へ人工衛星モニタリングダッシュボードを開発・納品し、宇宙事業の収益成長を加速 |
| 04/08 | 2,222 | 2,635 | 2,222 | 2,405 | +10.32% | 92,100 | - | +11.5% |
| 04/07 | （IR情報）14:00 Fusic、Kick Space Technologiesへ人工衛星運用管制システムのクラウドインフラを構築・納品し、宇宙事業の実績と収益基盤をさらに拡大 |
| 04/07 | 2,149 | 2,199 | 2,148 | 2,180 | +0.74% | 3,700 | - | +1.54% |
| 04/06 | 2,116 | 2,165 | 2,115 | 2,164 | +2.27% | 2,300 | - | +0.6% |
| 04/03 | 2,121 | 2,126 | 2,115 | 2,116 | -0.05% | 1,300 | - | -1.81% |
| 04/02 | 2,141 | 2,298 | 2,115 | 2,117 | -1.03% | 11,300 | - | -1.99% |
| 04/01 | 2,100 | 2,139 | 2,089 | 2,139 | +2.84% | 3,000 | - | -1.2% |
| 03/31 | 2,061 | 2,150 | 2,059 | 2,080 | +0.92% | 1,500 | - | -4.01% |
| 03/30 | 2,050 | 2,085 | 2,040 | 2,061 | -1.62% | 2,500 | - | -5.2% |
| 03/27 | 2,099 | 2,110 | 2,095 | 2,095 | -2.51% | 1,200 | - | -3.9% |
| 03/26 | 2,156 | 2,160 | 2,058 | 2,149 | +1.85% | 3,400 | - | -1.6% |
| 03/25 | 2,095 | 2,145 | 2,095 | 2,110 | +0.72% | 5,900 | - | -3.48% |
| 03/24 | 2,081 | 2,100 | 2,068 | 2,095 | +1.01% | 1,800 | - | -4.38% |
| 03/23 | 2,105 | 2,105 | 2,051 | 2,074 | -3.76% | 6,800 | - | -5.6% |
| 03/19 | 2,212 | 2,270 | 2,080 | 2,155 | -6.79% | 12,600 | - | -2.36% |
| 03/18 | 2,220 | 2,346 | 2,161 | 2,312 | +6.54% | 13,500 | - | +4.29% |
| 03/17 | 2,230 | 2,236 | 2,170 | 2,170 | -1.36% | 5,400 | - | -2.08% |
| 03/16 | （IR情報）11:30 Fusic、Singapore Takada Industries社の社内デジタル化プロジェクトを受注～ASEAN地域における海外事業の着実な進展～ |
| 03/16 | 2,217 | 2,217 | 2,177 | 2,200 | -0.27% | 2,200 | - | -1.03% |
| 03/13 | 2,209 | 2,209 | 2,188 | 2,206 | +1.43% | 1,100 | - | -1.08% |
| 03/12 | 2,170 | 2,196 | 2,170 | 2,175 | +0.65% | 2,900 | - | -2.82% |
| 03/11 | 2,184 | 2,214 | 2,157 | 2,161 | +0.19% | 2,500 | - | -3.74% |
| 03/10 | 2,174 | 2,210 | 2,157 | 2,157 | +1.55% | 1,200 | - | -4.18% |
| 03/09 | 2,065 | 2,124 | 2,065 | 2,124 | -3.37% | 3,400 | - | -5.93% |
| 03/06 | 2,200 | 2,213 | 2,150 | 2,198 | -0.09% | 2,200 | - | -3% |
| 03/05 | 2,141 | 2,200 | 2,103 | 2,200 | +5.21% | 3,700 | - | -3.34% |
| 03/05 | （IR情報）9:00 株式会社ドーガンへの出資に関するお知らせ |
| 03/04 | 2,110 | 2,129 | 2,058 | 2,091 | -2.34% | 11,100 | - | -8.53% |
| 03/03 | 2,227 | 2,277 | 2,125 | 2,141 | -5.89% | 6,400 | - | -6.95% |
| 03/02 | 2,240 | 2,275 | 2,201 | 2,275 | -0.22% | 3,300 | - | -1.73% |
| 02/27 | 2,283 | 2,283 | 2,241 | 2,280 | +1.6% | 6,800 | - | -1.81% |
| 02/26 | 2,278 | 2,281 | 2,216 | 2,244 | +0.49% | 4,500 | - | -3.69% |
| 02/25 | 2,190 | 2,237 | 2,174 | 2,233 | +2.01% | 4,700 | - | -4.65% |
| 02/24 | 2,260 | 2,500 | 2,189 | 2,189 | -2.41% | 25,000 | - | -6.93% |
| 02/20 | 2,204 | 2,250 | 2,204 | 2,243 | +0.9% | 1,000 | - | -5.24% |
| 02/19 | 2,183 | 2,240 | 2,183 | 2,223 | +1.41% | 2,500 | - | -6.52% |
| 02/18 | 2,207 | 2,210 | 2,168 | 2,192 | -0.68% | 3,900 | - | -8.13% |
| 02/17 | 2,208 | 2,210 | 2,207 | 2,207 | -0.63% | 1,000 | - | -8.04% |
| 02/16 | 2,310 | 2,310 | 2,207 | 2,221 | -1.73% | 4,000 | - | -8.03% |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | 2,315 | 2,315 | 2,250 | 2,260 | -2.59% | 2,500 | - | -6.77% |
| 02/12 | （IR情報）14:00 個人投資家向けIRセミナー＆個人投資家交流会「Kabu Berry Lab」登壇のお知らせ |
| 02/12 | 2,349 | 2,392 | 2,300 | 2,320 | -3.17% | 2,000 | - | -4.57% |
| 02/10 | 2,324 | 2,396 | 2,320 | 2,396 | +4.17% | 1,700 | - | -1.4% |
| 02/09 | 2,290 | 2,310 | 2,283 | 2,300 | -1.71% | 1,400 | - | -5.12% |
| 02/06 | 2,370 | 2,387 | 2,330 | 2,340 | -1.89% | 3,000 | - | -3.43% |
| 02/05 | 2,362 | 2,410 | 2,347 | 2,385 | -0.13% | 2,000 | - | -1.45% |
| 02/04 | 2,332 | 2,390 | 2,320 | 2,388 | +1.83% | 2,600 | - | -1.2% |
| 02/03 | 2,331 | 2,374 | 2,331 | 2,345 | +0.6% | 900 | - | -2.94% |
| 02/02 | 2,330 | 2,331 | 2,294 | 2,331 | +0.34% | 4,500 | - | -3.32% |
| 01/30 | 2,318 | 2,326 | 2,318 | 2,323 | -0.39% | 400 | - | -3.61% |
| 01/29 | 2,425 | 2,425 | 2,306 | 2,332 | -4.78% | 4,900 | - | -3.04% |
| 01/28 | 2,450 | 2,450 | 2,411 | 2,449 | -0.04% | 1,000 | - | +2.13% |
| 01/27 | 2,498 | 2,498 | 2,447 | 2,450 | -0.81% | 1,700 | - | +2.6% |
| 01/26 | 2,505 | 2,505 | 2,430 | 2,470 | 0% | 1,800 | - | +3.96% |
| 01/23 | （IR情報）11:30 連絡サービス『sigfy（シグフィー）』に特許出願中技術を活用した新機能「添付PDFの多言語翻訳機能」を実装 |
| 01/23 | 2,435 | 2,502 | 2,435 | 2,470 | +0.82% | 1,200 | - | +4.48% |
| 01/22 | 2,500 | 2,515 | 2,450 | 2,450 | -1.37% | 1,300 | - | +4.17% |
| 01/21 | 2,443 | 2,500 | 2,433 | 2,484 | -2.13% | 2,100 | - | +6.11% |
| 01/20 | 2,500 | 2,538 | 2,420 | 2,538 | +1.36% | 4,100 | - | +9.02% |
| 01/19 | 2,577 | 2,577 | 2,478 | 2,504 | -1.8% | 3,400 | - | +8.12% |
| 01/16 | 2,528 | 2,614 | 2,510 | 2,550 | +1.23% | 8,300 | - | +10.63% |
| 01/15 | 2,481 | 2,519 | 2,403 | 2,519 | +3.62% | 3,400 | - | +9.81% |
| 01/14 | 2,531 | 2,539 | 2,431 | 2,431 | -4.22% | 4,600 | - | +6.44% |
| 01/13 | 2,616 | 2,630 | 2,460 | 2,538 | -1.21% | 8,700 | - | +11.41% |
| 01/09 | 2,542 | 2,700 | 2,476 | 2,569 | +4.77% | 18,500 | - | +13.27% |
| 01/08 | 2,466 | 2,510 | 2,430 | 2,452 | +0.2% | 17,100 | - | +8.69% |
| 01/07 | 2,319 | 2,460 | 2,300 | 2,447 | +6.81% | 8,700 | - | +8.71% |
| 01/06 | 2,252 | 2,337 | 2,241 | 2,291 | +1.69% | 3,900 | - | +1.96% |
| 01/05 | （IR情報）14:30 Fusic東京支社開設に関するお知らせ～首都圏における営業・技術体制を強化～ |
| 01/05 | 2,290 | 2,317 | 2,227 | 2,253 | -0.22% | 2,300 | - | +0.09% |
| 2025 |
| 12/30 | 2,265 | 2,345 | 2,227 | 2,258 | -0.35% | 2,400 | - | +0.18% |
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。
