| 2026 |
| 09/11 | 3,350 | 3,425 | 3,350 | 3,395 | -0.73% | 47,200 | 1498億2922万 | -3.22% |
| 09/10 | 3,435 | 3,445 | 3,405 | 3,420 | -0.87% | 25,500 | 1509億3253万 | -2.62% |
| 09/09 | 3,480 | 3,515 | 3,440 | 3,450 | -0.86% | 30,100 | 1522億5650万 | -1.79% |
| 09/08 | 3,525 | 3,530 | 3,480 | 3,480 | -1.28% | 32,800 | 1535億8047万 | -0.94% |
| 09/07 | 3,560 | 3,575 | 3,520 | 3,525 | -0.98% | 26,500 | 1555億6642万 | +0.4% |
| 09/04 | 3,505 | 3,580 | 3,505 | 3,560 | +0.85% | 39,700 | 1571億1105万 | +1.48% |
| 09/03 | 3,545 | 3,560 | 3,530 | 3,530 | +0.43% | 32,800 | 1557億8708万 | +0.71% |
| 09/02 | 3,465 | 3,530 | 3,465 | 3,515 | 0% | 37,300 | 1551億2510万 | +0.46% |
| 09/01 | 3,495 | 3,545 | 3,485 | 3,515 | -0.42% | 58,200 | 1551億2510万 | +0.66% |
| 08/31 | 3,520 | 3,555 | 3,515 | 3,530 | -0.7% | 55,200 | 1557億8708万 | +1.23% |
| 08/28 | 3,585 | 3,585 | 3,540 | 3,555 | -0.14% | 36,100 | 1568億9039万 | +2.27% |
| 08/27 | 3,530 | 3,570 | 3,525 | 3,560 | -0.28% | 52,900 | 1571億1105万 | +2.71% |
| 08/26 | 3,540 | 3,575 | 3,525 | 3,570 | +0.85% | 55,300 | 1575億5238万 | +3.33% |
| 08/25 | 3,585 | 3,585 | 3,535 | 3,540 | -0.28% | 34,000 | 1562億2841万 | +2.79% |
| 08/24 | 3,525 | 3,575 | 3,525 | 3,550 | +0.28% | 30,900 | 1566億6973万 | +3.44% |
| 08/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/21 | 3,490 | 3,550 | 3,475 | 3,540 | +1.72% | 40,600 | 1562億2841万 | +3.48% |
| 08/20 | 3,420 | 3,490 | 3,420 | 3,480 | +1.75% | 43,400 | 1535億8047万 | +1.99% |
| 08/19 | 3,450 | 3,460 | 3,415 | 3,420 | -1.16% | 41,800 | 1509億3253万 | +0.41% |
| 08/18 | （5%ルール）福島裕（3.49%）福島機器販売（21.01%） |
| 08/18 | 3,475 | 3,520 | 3,460 | 3,460 | -1.28% | 84,200 | 1526億9782万 | +1.67% |
| 08/17 | 3,500 | 3,535 | 3,485 | 3,505 | -0.28% | 47,400 | 1546億8378万 | +3.15% |
| 08/14 | 3,475 | 3,520 | 3,475 | 3,515 | +1.15% | 31,100 | 1551億2510万 | +3.66% |
| 08/13 | 3,520 | 3,525 | 3,420 | 3,475 | -0.71% | 47,900 | 1533億5981万 | +2.69% |
| 08/12 | 3,510 | 3,565 | 3,495 | 3,500 | -0.14% | 45,700 | 1544億6312万 | +3.55% |
| 08/10 | 3,595 | 3,595 | 3,500 | 3,505 | -2.5% | 45,700 | 1546億8378万 | +3.85% |
| 08/07 | 3,565 | 3,615 | 3,515 | 3,595 | +2.86% | 102,000 | 1586億5569万 | +6.74% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,445 | 3,520 | 3,440 | 3,495 | +1.45% | 58,500 | 1542億4245万 | +4.08% |
| 08/05 | 3,470 | 3,480 | 3,415 | 3,445 | -0.43% | 63,400 | 1520億3584万 | +2.84% |
| 08/04 | 3,420 | 3,490 | 3,410 | 3,460 | +1.17% | 75,200 | 1526億9782万 | +3.47% |
| 08/03 | 3,415 | 3,460 | 3,365 | 3,420 | -1.01% | 60,500 | 1509億3253万 | +2.46% |
| 07/31 | 3,460 | 3,490 | 3,405 | 3,455 | -1% | 110,000 | 1524億7716万 | +3.66% |
| 07/30 | 3,360 | 3,490 | 3,350 | 3,490 | +3.25% | 78,200 | 1540億2179万 | +4.96% |
| 07/29 | 3,400 | 3,400 | 3,355 | 3,380 | +0.9% | 65,800 | 1491億6724万 | +1.93% |
| 07/28 | 3,380 | 3,400 | 3,330 | 3,350 | -0.59% | 54,200 | 1478億4327万 | +1.15% |
| 07/27 | 3,310 | 3,380 | 3,295 | 3,370 | +2.9% | 52,100 | 1487億2591万 | +1.78% |
| 07/24 | （IR情報）16:00 インドにおける合弁会社(連結子会社)設立に関するお知らせ |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/24 | 3,245 | 3,290 | 3,245 | 3,275 | -0.3% | 26,700 | 1445億3334万 | -1.09% |
| 07/23 | 3,290 | 3,295 | 3,270 | 3,285 | -0.15% | 31,900 | 1449億7467万 | -0.88% |
| 07/22 | 3,265 | 3,315 | 3,265 | 3,290 | 0% | 35,700 | 1451億9533万 | -0.78% |
| 07/21 | 3,320 | 3,320 | 3,255 | 3,290 | +1.23% | 34,100 | 1451億9533万 | -0.78% |
| 07/17 | 3,285 | 3,295 | 3,245 | 3,250 | -0.91% | 70,900 | 1434億3004万 | -2.14% |
| 07/16 | 3,340 | 3,340 | 3,280 | 3,280 | -1.06% | 33,200 | 1447億5400万 | -1.41% |
| 07/15 | 3,350 | 3,360 | 3,315 | 3,315 | -0.15% | 36,600 | 1462億9864万 | -0.51% |
| 07/14 | 3,340 | 3,355 | 3,310 | 3,320 | -0.6% | 29,900 | 1465億1930万 | -0.42% |
| 07/13 | 3,385 | 3,385 | 3,295 | 3,340 | 0% | 54,500 | 1474億194万 | +0.09% |
| 07/10 | 3,370 | 3,370 | 3,310 | 3,340 | +0.15% | 71,200 | 1474億194万 | +0.12% |
| 07/09 | 3,355 | 3,370 | 3,335 | 3,335 | -0.45% | 37,900 | 1471億8128万 | -0.03% |
| 07/08 | 3,355 | 3,360 | 3,325 | 3,350 | -0.15% | 56,100 | 1478億4327万 | +0.42% |
| 07/07 | 3,410 | 3,425 | 3,355 | 3,355 | -0.59% | 47,800 | 1480億6393万 | +0.54% |
| 07/06 | 3,350 | 3,390 | 3,335 | 3,375 | +0.75% | 28,000 | 1489億4658万 | +1.2% |
| 07/03 | 3,350 | 3,370 | 3,320 | 3,350 | +0.45% | 40,800 | 1478億4327万 | +0.48% |
| 07/02 | 3,310 | 3,355 | 3,290 | 3,335 | +1.06% | 45,700 | 1471億8128万 | -0.09% |
| 07/01 | 3,295 | 3,305 | 3,260 | 3,300 | +0.15% | 59,900 | 1456億3665万 | -1.26% |
| 06/30 | 3,320 | 3,340 | 3,275 | 3,295 | -0.6% | 79,200 | 1454億1599万 | -1.55% |
| 06/29 | 3,350 | 3,385 | 3,290 | 3,315 | +0.76% | 64,000 | 1462億9864万 | -1.28% |
| 06/26 | 3,250 | 3,290 | 3,240 | 3,290 | +0.92% | 45,800 | 1451億9533万 | -2.34% |
| 06/25 | 3,275 | 3,310 | 3,245 | 3,260 | -0.15% | 52,400 | 1438億7136万 | -3.46% |
| 06/24 | 3,280 | 3,290 | 3,245 | 3,265 | -0.46% | 52,600 | 1440億9202万 | -3.6% |
| 06/23 | 3,360 | 3,360 | 3,260 | 3,280 | -1.2% | 57,300 | 1447億5400万 | -3.33% |
| 06/22 | 3,380 | 3,395 | 3,320 | 3,320 | -1.63% | 31,700 | 1465億1930万 | -2.41% |
| 06/19 | 3,335 | 3,390 | 3,335 | 3,375 | +1.2% | 59,100 | 1489億4658万 | -0.97% |
| 06/18 | 3,330 | 3,365 | 3,320 | 3,335 | +0.15% | 37,800 | 1471億8128万 | -2.29% |
| 06/17 | 3,335 | 3,360 | 3,320 | 3,330 | +0.6% | 49,200 | 1469億6062万 | -2.6% |
| 06/16 | 3,370 | 3,370 | 3,310 | 3,310 | -2.79% | 44,100 | 1460億7797万 | -3.33% |
| 06/15 | 3,410 | 3,450 | 3,400 | 3,405 | +0.15% | 40,100 | 1502億7054万 | -0.73% |
| 06/12 | 3,415 | 3,450 | 3,390 | 3,400 | +0.15% | 72,400 | 1500億4988万 | -0.96% |
| 06/11 | 3,380 | 3,405 | 3,355 | 3,395 | +0.44% | 82,400 | 1498億2922万 | -1.19% |
| 06/10 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（1.07%）フィデリティインスティテューショナルアセットマネ…（1.45%）エフアイエーエムエルエルシー(FIAM LLC)（3.63%） |
| 06/10 | 3,360 | 3,420 | 3,345 | 3,380 | 0% | 90,000 | 1491億6724万 | -1.72% |
| 06/09 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（1.14%）フィデリティインスティテューショナルアセットマネ…（1.25%）エフアイエーエムエルエルシー(FIAM LLC)（2.68%） |
| 06/09 | 3,350 | 3,385 | 3,325 | 3,380 | +1.35% | 91,800 | 1491億6724万 | -1.94% |
| 06/08 | （IR情報）10:00 2026年3月期決算説明資料 |
| 06/08 | 3,300 | 3,345 | 3,290 | 3,335 | 0% | 122,100 | 1471億8128万 | -3.47% |
| 06/05 | 3,385 | 3,385 | 3,330 | 3,335 | 0% | 60,100 | 1471億8128万 | -3.75% |
| 06/04 | 3,365 | 3,370 | 3,330 | 3,335 | -1.04% | 54,300 | 1471億8128万 | -4% |
| 06/03 | 3,315 | 3,370 | 3,310 | 3,370 | +1.66% | 46,300 | 1487億2591万 | -3.08% |
| 06/02 | 3,320 | 3,330 | 3,245 | 3,315 | -0.75% | 101,300 | 1462億9864万 | -4.74% |
| 06/01 | 3,420 | 3,420 | 3,330 | 3,340 | -2.91% | 107,000 | 1474億194万 | -4.22% |
| 05/29 | 3,470 | 3,505 | 3,440 | 3,440 | -0.43% | 52,800 | 1518億1518万 | -1.57% |
| 05/28 | 3,450 | 3,485 | 3,420 | 3,455 | +0.88% | 59,200 | 1524億7716万 | -1.26% |
| 05/27 | 3,540 | 3,575 | 3,425 | 3,425 | -4.06% | 67,900 | 1511億5319万 | -2.25% |
| 05/26 | 3,580 | 3,590 | 3,550 | 3,570 | -0.28% | 46,500 | 1575億5238万 | +1.71% |
| 05/25 | 3,560 | 3,580 | 3,515 | 3,580 | +2.58% | 58,000 | 1579億9370万 | +1.94% |
| 05/22 | 3,510 | 3,520 | 3,465 | 3,490 | -0.43% | 65,500 | 1540億2179万 | -0.68% |
| 05/22 | （IR情報）8:30 公認会計士等の異動に関するお知らせ |
| 05/21 | 3,445 | 3,510 | 3,445 | 3,505 | +2.34% | 63,100 | 1546億8378万 | -0.48% |
| 05/20 | 3,500 | 3,510 | 3,395 | 3,425 | -2.42% | 117,200 | 1511億5319万 | -2.89% |
| 05/19 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/19 | 3,515 | 3,575 | 3,510 | 3,510 | +1.74% | 95,800 | 1549億444万 | -0.82% |
| 05/18 | 3,475 | 3,500 | 3,415 | 3,450 | -1.43% | 87,500 | 1522億5650万 | -2.82% |
| 05/15 | 3,530 | 3,535 | 3,470 | 3,500 | -0.14% | 35,400 | 1544億6312万 | -1.71% |
| 05/14 | 3,480 | 3,520 | 3,425 | 3,505 | +1.74% | 59,900 | 1546億8378万 | -1.74% |
| 05/13 | 3,420 | 3,480 | 3,420 | 3,445 | -0.14% | 83,500 | 1520億3584万 | -3.64% |
| 05/12 | 3,505 | 3,505 | 3,445 | 3,450 | -1.43% | 67,900 | 1522億5650万 | -3.69% |
| 05/11 | 3,460 | 3,510 | 3,440 | 3,500 | +1.01% | 68,900 | 1544億6312万 | -2.53% |
| 05/08 | 3,420 | 3,465 | 3,360 | 3,465 | -0.29% | 110,600 | 1529億1848万 | -3.54% |
| 05/07 | 3,400 | 3,540 | 3,375 | 3,475 | -2.93% | 292,400 | 1533億5981万 | -3.31% |
| 05/01 | （IR情報）16:00 役員の異動に関するお知らせ |
| 05/01 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/01 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/01 | 3,520 | 3,590 | 3,520 | 3,580 | +0.28% | 53,500 | 1579億9370万 | -0.47% |
| 04/30 | 3,555 | 3,590 | 3,535 | 3,570 | -0.7% | 78,900 | 1575億5238万 | -0.64% |
| 04/28 | 3,550 | 3,595 | 3,545 | 3,595 | +1.41% | 53,100 | 1586億5569万 | +0.2% |
| 04/28 | （IR情報）8:45 商号変更及びそれに伴う定款の一部変更のお知らせ |
| 04/27 | 3,420 | 3,565 | 3,420 | 3,545 | +3.35% | 55,200 | 1564億4907万 | -1.03% |
| 04/24 | 3,420 | 3,440 | 3,390 | 3,430 | -0.29% | 41,200 | 1513億7385万 | -4% |
| 04/23 | 3,480 | 3,480 | 3,425 | 3,440 | -1.57% | 49,500 | 1518億1518万 | -3.72% |
| 04/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.15%） |
| 04/22 | 3,520 | 3,540 | 3,475 | 3,495 | -0.71% | 59,300 | 1542億4245万 | -2.27% |
| 04/21 | 3,550 | 3,565 | 3,520 | 3,520 | -0.85% | 42,500 | 1553億4576万 | -1.46% |
| 04/20 | 3,600 | 3,600 | 3,525 | 3,550 | -0.56% | 63,400 | 1566億6973万 | -0.42% |
| 04/17 | （IR情報）20:15 フクシマガリレイ 経済産業省の令和6年度補正「グローバルサウス未来志向型共創等事業」に採択 |
| 04/17 | 3,585 | 3,600 | 3,555 | 3,570 | -0.42% | 69,200 | 1575億5238万 | +0.37% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 54,900株（0.12%）-1.29%義務消失 |
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。
