| 2026 |
| 03/06 | 928 | 930 | 915 | 920 | -0.76% | 3,100 | 41億6300万 | -3.26% |
| 03/05 | 921 | 927 | 914 | 927 | +1.76% | 3,600 | 41億9467万 | -2.73% |
| 03/04 | 930 | 944 | 908 | 911 | -2.36% | 15,500 | 41億2227万 | -4.51% |
| 03/03 | 942 | 949 | 932 | 933 | -0.96% | 6,500 | 42億2182万 | -2.41% |
| 03/02 | 938 | 942 | 937 | 942 | +0.53% | 2,200 | 42億6255万 | -1.57% |
| 02/27 | 939 | 944 | 933 | 937 | +0.43% | 4,300 | 42億3992万 | -2.19% |
| 02/26 | 937 | 946 | 930 | 933 | +0.21% | 3,500 | 42億2182万 | -2.61% |
| 02/25 | 935 | 937 | 931 | 931 | -0.11% | 2,700 | 42億1277万 | -2.92% |
| 02/24 | 953 | 953 | 921 | 932 | -2.82% | 16,800 | 42億1730万 | -2.92% |
| 02/20 | （5%ルール）富士通フロンテック（5.52%）富士通（6.95%） |
| 02/20 | 967 | 967 | 950 | 959 | +0.21% | 3,400 | 43億3947万 | -0.21% |
| 02/19 | 964 | 964 | 952 | 957 | +0.63% | 900 | 43億3042万 | -0.42% |
| 02/18 | （IR情報）15:00 コミットメントライン契約の締結について |
| 02/18 | 948 | 965 | 948 | 951 | -0.21% | 3,900 | 43億327万 | -1.04% |
| 02/17 | 951 | 954 | 950 | 953 | +0.74% | 1,000 | 43億1232万 | -0.83% |
| 02/16 | 950 | 954 | 943 | 946 | -2.47% | 8,900 | 42億8065万 | -1.46% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 988 | 990 | 970 | 970 | -1.92% | 9,400 | 43億8925万 | +1.04% |
| 02/12 | 969 | 989 | 961 | 989 | +2.38% | 10,600 | 44億7522万 | +3.13% |
| 02/10 | 951 | 970 | 951 | 966 | +1.58% | 6,000 | 43億7115万 | +0.94% |
| 02/09 | 965 | 965 | 950 | 951 | -0.42% | 4,700 | 43億327万 | -0.52% |
| 02/06 | 970 | 970 | 951 | 955 | -1.55% | 4,400 | 43億2137万 | 0% |
| 02/05 | 970 | 974 | 968 | 970 | +0.21% | 3,700 | 43億8925万 | +1.68% |
| 02/04 | 971 | 972 | 960 | 968 | -1.63% | 6,800 | 43億8020万 | +1.68% |
| 02/03 | 965 | 990 | 959 | 984 | +1.97% | 14,400 | 44億5260万 | +3.58% |
| 02/02 | 966 | 967 | 963 | 965 | +0.31% | 1,800 | 43億6662万 | +1.9% |
| 01/30 | 963 | 973 | 961 | 962 | -0.31% | 7,600 | 43億5305万 | +1.8% |
| 01/29 | 965 | 965 | 963 | 965 | +0.1% | 900 | 43億6662万 | +2.22% |
| 01/28 | 965 | 965 | 958 | 964 | +0.21% | 4,300 | 43億6210万 | +2.34% |
| 01/27 | 960 | 966 | 957 | 962 | +0.21% | 4,600 | 43億5305万 | +2.34% |
| 01/26 | 960 | 965 | 955 | 960 | +0.1% | 5,000 | 43億4400万 | +2.24% |
| 01/23 | 953 | 959 | 953 | 959 | +0.74% | 900 | 43億3947万 | +2.35% |
| 01/22 | 956 | 959 | 951 | 952 | +0.11% | 3,100 | 43億780万 | +1.82% |
| 01/21 | 953 | 953 | 941 | 951 | -0.73% | 5,200 | 43億327万 | +1.82% |
| 01/20 | 959 | 959 | 953 | 958 | -0.1% | 1,400 | 43億3495万 | +2.68% |
| 01/19 | 958 | 960 | 953 | 959 | +0.63% | 2,600 | 43億3947万 | +2.9% |
| 01/16 | 946 | 953 | 945 | 953 | +0.32% | 3,000 | 43億1232万 | +2.36% |
| 01/15 | 962 | 962 | 940 | 950 | -0.31% | 9,000 | 42億9875万 | +2.15% |
| 01/14 | （IR情報）15:00 セルフ両面精算機向け 硬貨投入口を両面に設けた硬貨処理装置を開発しました |
| 01/14 | 954 | 969 | 950 | 953 | +0.53% | 7,000 | 43億1232万 | +2.58% |
| 01/13 | （IR情報）15:00 小田急電鉄株式会社様 ２駅（狛江駅、経堂駅）で当社腰高式ホームドアをご採用いただきました |
| 01/13 | 952 | 960 | 942 | 948 | -0.42% | 6,400 | 42億8970万 | +2.16% |
| 01/09 | 950 | 952 | 941 | 952 | +1.38% | 5,100 | 43億780万 | +2.7% |
| 01/08 | 940 | 941 | 937 | 939 | +0.64% | 6,000 | 42億4897万 | +1.4% |
| 01/07 | 937 | 946 | 933 | 933 | -1.27% | 5,300 | 42億2182万 | +0.76% |
| 01/06 | 941 | 949 | 932 | 945 | +1.5% | 5,000 | 42億7612万 | +2.05% |
| 01/05 | （IR情報）14:00 Osaka Metro130駅設置の「ウォークスルー型 顔認証改札機」が2025年日経優秀製品・サービス賞 最優秀賞を受賞 |
| 01/05 | 935 | 946 | 930 | 931 | -0.11% | 11,800 | 42億1277万 | +0.65% |
| 2025 |
| 12/30 | 926 | 932 | 925 | 932 | +0.43% | 4,500 | 42億1730万 | +0.76% |
| 12/29 | 918 | 930 | 918 | 928 | +1.31% | 4,500 | 41億9920万 | +0.32% |
| 12/26 | 917 | 920 | 916 | 916 | -0.22% | 6,400 | 41億4490万 | -0.97% |
| 12/25 | 921 | 923 | 915 | 918 | -0.43% | 17,600 | 41億5395万 | -0.86% |
| 12/24 | 924 | 924 | 918 | 922 | 0% | 4,300 | 41億7205万 | -0.54% |
| 12/23 | 920 | 925 | 920 | 922 | 0% | 2,600 | 41億7205万 | -0.65% |
| 12/22 | 923 | 924 | 917 | 922 | -0.11% | 9,500 | 41億7205万 | -0.75% |
| 12/19 | 918 | 924 | 918 | 923 | +0.33% | 2,300 | 41億7657万 | -0.75% |
| 12/18 | 924 | 924 | 918 | 920 | -0.22% | 2,100 | 41億6300万 | -1.18% |
| 12/17 | 918 | 922 | 916 | 922 | +0.66% | 1,900 | 41億7205万 | -1.07% |
| 12/16 | 915 | 920 | 915 | 916 | +0.11% | 3,300 | 41億4490万 | -1.72% |
| 12/15 | 926 | 926 | 910 | 915 | -0.76% | 12,700 | 41億4037万 | -1.93% |
| 12/12 | 931 | 931 | 922 | 922 | -0.97% | 13,800 | 41億7205万 | -1.28% |
| 12/11 | 924 | 936 | 923 | 931 | +0.22% | 3,800 | 42億1277万 | -0.32% |
| 12/10 | 935 | 935 | 929 | 929 | -0.43% | 1,800 | 42億372万 | -0.54% |
| 12/09 | 924 | 933 | 923 | 933 | +0.86% | 4,000 | 42億2182万 | -0.11% |
| 12/08 | 920 | 925 | 920 | 925 | +0.22% | 2,400 | 41億8562万 | -1.07% |
| 12/05 | 926 | 926 | 922 | 923 | -0.32% | 1,700 | 41億7657万 | -1.28% |
| 12/04 | 922 | 928 | 922 | 926 | +0.54% | 1,700 | 41億9015万 | -1.07% |
| 12/03 | 933 | 933 | 921 | 921 | -1.29% | 2,500 | 41億6752万 | -1.71% |
| 12/02 | 934 | 934 | 928 | 933 | -0.11% | 1,400 | 42億2182万 | -0.43% |
| 12/01 | 934 | 935 | 929 | 934 | 0% | 2,600 | 42億2635万 | -0.32% |
| 11/28 | 929 | 948 | 929 | 934 | +1.08% | 7,000 | 42億2635万 | -0.32% |
| 11/27 | 924 | 931 | 915 | 924 | 0% | 3,000 | 41億8110万 | -1.39% |
| 11/26 | 936 | 940 | 913 | 924 | -1.28% | 8,200 | 41億8110万 | -1.49% |
| 11/25 | 942 | 942 | 936 | 936 | -0.32% | 600 | 42億3540万 | -0.21% |
| 11/21 | 934 | 939 | 934 | 939 | -0.63% | 1,600 | 42億4897万 | +0.21% |
| 11/20 | （IR情報）16:00 その他の関係会社の異動に関するお知らせ |
| 11/20 | （5%ルール）富士電機（17.3%） |
| 11/20 | 937 | 945 | 937 | 945 | +0.85% | 1,500 | 42億7612万 | +0.85% |
| 11/19 | 946 | 946 | 936 | 937 | -0.21% | 2,700 | 42億3992万 | +0.11% |
| 11/18 | 945 | 945 | 938 | 939 | -0.63% | 2,300 | 42億4897万 | +0.32% |
| 11/17 | 944 | 948 | 935 | 945 | -1.46% | 6,700 | 42億7612万 | +1.07% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 943 | 959 | 934 | 959 | +1.37% | 9,600 | 43億3947万 | +2.57% |
| 11/13 | 938 | 949 | 933 | 946 | +0.85% | 6,900 | 42億8065万 | +1.28% |
| 11/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/12 | 930 | 964 | 930 | 938 | +0.86% | 24,100 | 42億4445万 | +0.54% |
| 11/11 | 936 | 942 | 927 | 930 | -0.53% | 6,200 | 42億825万 | -0.32% |
| 11/10 | 931 | 936 | 929 | 935 | +0.43% | 4,000 | 42億3087万 | +0.21% |
| 11/07 | 934 | 935 | 930 | 931 | -0.96% | 2,500 | 42億1277万 | -0.21% |
| 11/06 | 927 | 940 | 927 | 940 | +1.4% | 2,200 | 42億5350万 | +0.64% |
| 11/05 | 936 | 936 | 922 | 927 | -0.96% | 3,800 | 41億9467万 | -0.75% |
| 11/04 | 932 | 936 | 928 | 936 | -0.11% | 3,100 | 42億3540万 | +0.21% |
| 10/31 | 936 | 939 | 933 | 937 | -0.11% | 1,600 | 42億3992万 | +0.21% |
| 10/30 | 944 | 944 | 935 | 938 | -0.64% | 2,200 | 42億4445万 | +0.32% |
| 10/29 | 941 | 944 | 941 | 944 | +0.32% | 800 | 42億7160万 | +0.96% |
| 10/28 | 940 | 944 | 940 | 941 | +0.11% | 900 | 42億5802万 | +0.64% |
| 10/27 | 938 | 941 | 933 | 940 | +0.53% | 1,400 | 42億5350万 | +0.53% |
| 10/24 | 939 | 943 | 932 | 935 | +0.32% | 3,400 | 42億3087万 | 0% |
| 10/23 | 931 | 936 | 926 | 932 | +0.11% | 3,400 | 42億1730万 | -0.32% |
| 10/22 | 939 | 939 | 931 | 931 | -0.64% | 2,500 | 42億1277万 | -0.43% |
| 10/21 | 923 | 937 | 922 | 937 | +1.52% | 1,500 | 42億3992万 | +0.21% |
| 10/20 | 931 | 939 | 919 | 923 | -0.32% | 2,700 | 41億7657万 | -1.28% |
| 10/17 | 930 | 935 | 925 | 926 | -0.32% | 1,700 | 41億9015万 | -1.07% |
| 10/16 | 926 | 929 | 921 | 929 | +0.43% | 2,700 | 42億372万 | -0.85% |
| 10/15 | 923 | 925 | 918 | 925 | -0.43% | 3,400 | 41億8562万 | -1.28% |
| 10/14 | 928 | 931 | 908 | 929 | +0.11% | 10,500 | 42億372万 | -0.96% |
| 10/10 | 930 | 932 | 928 | 928 | -0.22% | 3,300 | 41億9920万 | -1.17% |
| 10/09 | 932 | 933 | 930 | 930 | 0% | 2,300 | 42億825万 | -1.06% |
| 10/08 | 933 | 934 | 930 | 930 | 0% | 2,100 | 42億825万 | -1.17% |
| 10/07 | 936 | 937 | 928 | 930 | -0.43% | 3,800 | 42億825万 | -1.17% |
| 09/30 | （IR情報）14:00 気象庁地震観測機器等の更新機器の納入を進めています |
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。
