| 2026 |
| 06/22 | 866 | 871 | 863 | 864 | -0.23% | 4,000 | 39億960万 | -1.82% |
| 06/19 | 872 | 872 | 863 | 866 | -0.57% | 1,000 | 39億1865万 | -1.7% |
| 06/18 | 869 | 871 | 869 | 871 | -0.46% | 1,000 | 39億4127万 | -1.36% |
| 06/17 | 865 | 877 | 865 | 875 | 0% | 1,300 | 39億5937万 | -1.02% |
| 06/16 | 878 | 878 | 857 | 875 | 0% | 5,400 | 39億5937万 | -1.24% |
| 06/15 | 875 | 881 | 866 | 875 | +0.34% | 1,600 | 39億5937万 | -1.35% |
| 06/12 | 864 | 872 | 864 | 872 | +0.23% | 300 | 39億4580万 | -1.8% |
| 06/11 | 862 | 870 | 862 | 870 | +0.93% | 3,000 | 39億3675万 | -2.14% |
| 06/10 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年5月15日) |
| 06/10 | 862 | 868 | 862 | 862 | +0.12% | 2,200 | 39億55万 | -3.15% |
| 06/09 | 870 | 870 | 861 | 861 | -0.69% | 5,500 | 38億9602万 | -3.48% |
| 06/08 | 878 | 878 | 867 | 867 | -1.14% | 2,700 | 39億2317万 | -3.02% |
| 06/05 | 880 | 889 | 875 | 877 | -0.34% | 5,800 | 39億6842万 | -2.01% |
| 06/04 | 886 | 886 | 876 | 880 | -0.68% | 3,100 | 39億8200万 | -1.79% |
| 06/03 | 871 | 886 | 871 | 886 | +1.84% | 3,200 | 40億915万 | -1.23% |
| 06/02 | 887 | 887 | 870 | 870 | -1.36% | 3,500 | 39億3675万 | -3.12% |
| 06/01 | 886 | 887 | 882 | 882 | -0.34% | 2,200 | 39億9105万 | -2% |
| 05/29 | 890 | 890 | 885 | 885 | -0.23% | 2,700 | 40億462万 | -1.67% |
| 05/28 | 892 | 892 | 885 | 887 | -0.56% | 6,100 | 40億1367万 | -1.55% |
| 05/27 | 894 | 894 | 892 | 892 | 0% | 1,500 | 40億3630万 | -1.11% |
| 05/26 | 899 | 900 | 892 | 892 | -1.11% | 3,500 | 40億3630万 | -1.11% |
| 05/25 | 899 | 902 | 895 | 902 | +0.45% | 3,500 | 40億8155万 | 0% |
| 05/22 | 902 | 902 | 896 | 898 | +0.34% | 1,600 | 40億6345万 | -0.55% |
| 05/21 | （5%ルール）富士通フロンテック（5.52%）富士通（4.93%） |
| 05/21 | （5%ルール）富士電機（13.4%） |
| 05/21 | 899 | 899 | 895 | 895 | -0.33% | 1,700 | 40億4987万 | -0.89% |
| 05/20 | 900 | 902 | 898 | 898 | -0.11% | 3,000 | 40億6345万 | -0.55% |
| 05/19 | 899 | 900 | 899 | 899 | 0% | 1,400 | 40億6797万 | -0.55% |
| 05/18 | 906 | 906 | 899 | 899 | -0.66% | 4,800 | 40億6797万 | -0.55% |
| 05/15 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 05/15 | 905 | 906 | 904 | 905 | 0% | 2,900 | 40億9512万 | 0% |
| 05/14 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/14 | （IR情報）16:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:45 株式報酬制度の導入に関するお知らせ |
| 05/14 | （IR情報）16:45 役員の異動に関するお知らせ |
| 05/14 | 907 | 907 | 905 | 905 | 0% | 900 | 40億9512万 | 0% |
| 05/13 | 904 | 905 | 902 | 905 | -0.33% | 1,600 | 40億9512万 | 0% |
| 05/12 | 906 | 908 | 903 | 908 | +0.67% | 2,200 | 41億870万 | +0.33% |
| 05/11 | 905 | 905 | 901 | 902 | 0% | 2,600 | 40億8155万 | -0.33% |
| 05/08 | 903 | 903 | 902 | 902 | -0.11% | 1,400 | 40億8155万 | -0.33% |
| 05/07 | 903 | 905 | 903 | 903 | 0% | 3,200 | 40億8607万 | -0.22% |
| 05/01 | 903 | 903 | 903 | 903 | 0% | 900 | 40億8607万 | -0.33% |
| 04/30 | 904 | 905 | 900 | 903 | -0.22% | 1,800 | 40億8607万 | -0.55% |
| 04/28 | 906 | 906 | 904 | 905 | +0.11% | 1,200 | 40億9512万 | -0.44% |
| 04/27 | 905 | 905 | 900 | 904 | -0.22% | 1,500 | 40億9060万 | -0.55% |
| 04/24 | 906 | 906 | 906 | 906 | +0.67% | 400 | 40億9965万 | -0.33% |
| 04/23 | 908 | 908 | 900 | 900 | -0.88% | 2,600 | 40億7250万 | -0.99% |
| 04/22 | 905 | 908 | 905 | 908 | +0.44% | 1,400 | 41億870万 | -0.22% |
| 04/21 | 904 | 907 | 900 | 904 | 0% | 3,500 | 40億9060万 | -0.77% |
| 04/20 | 904 | 909 | 904 | 904 | +0.11% | 2,000 | 40億9060万 | -0.88% |
| 04/17 | 901 | 903 | 901 | 903 | +0.22% | 1,500 | 40億8607万 | -1.1% |
| 04/16 | （IR情報）15:00 富士通フロンテック株式会社のエアラインプリンタ事業の承継(吸収分割)に関する簡易吸収分割契約締結のお知らせ |
| 04/16 | 900 | 907 | 900 | 901 | +0.11% | 5,700 | 40億7702万 | -1.42% |
| 04/15 | 906 | 906 | 900 | 900 | -0.66% | 3,800 | 40億7250万 | -1.75% |
| 04/14 | 907 | 908 | 906 | 906 | +0.11% | 700 | 40億9965万 | -1.2% |
| 04/13 | 903 | 905 | 902 | 905 | 0% | 1,100 | 40億9512万 | -1.31% |
| 04/10 | 908 | 908 | 903 | 905 | -0.22% | 3,900 | 40億9512万 | -1.31% |
| 04/09 | 914 | 914 | 904 | 907 | -0.77% | 2,500 | 41億417万 | -1.2% |
| 04/08 | 911 | 918 | 911 | 914 | +0.44% | 1,600 | 41億3585万 | -0.54% |
| 04/07 | 909 | 910 | 909 | 910 | +0.33% | 200 | 41億1775万 | -0.98% |
| 04/06 | 907 | 910 | 906 | 907 | +0.11% | 1,300 | 41億417万 | -1.52% |
| 04/03 | 913 | 913 | 906 | 906 | 0% | 1,100 | 40億9965万 | -1.74% |
| 04/02 | 911 | 912 | 906 | 906 | 0% | 1,300 | 40億9965万 | -1.84% |
| 04/01 | （IR情報）11:00 コミットメントライン契約の締結について |
| 04/01 | （IR情報）11:00 警察庁様に当社「災危通報表示装置」を納入 |
| 04/01 | 908 | 912 | 895 | 906 | 0% | 5,100 | 40億9965万 | -1.95% |
| 03/31 | 905 | 914 | 905 | 906 | +0.11% | 1,100 | 40億9965万 | -2.05% |
| 03/30 | 910 | 910 | 890 | 905 | -3.42% | 8,300 | 40億9512万 | -2.37% |
| 03/27 | 940 | 940 | 931 | 937 | +0.11% | 4,100 | 42億3992万 | +0.86% |
| 03/26 | 926 | 937 | 926 | 936 | +1.41% | 5,500 | 42億3540万 | +0.65% |
| 03/25 | 914 | 927 | 914 | 923 | +1.54% | 7,400 | 41億7657万 | -0.75% |
| 03/24 | 915 | 916 | 904 | 909 | +0.66% | 6,700 | 41億1322万 | -2.36% |
| 03/23 | 915 | 917 | 901 | 903 | -1.85% | 19,300 | 40億8607万 | -3.32% |
| 03/19 | 921 | 927 | 912 | 920 | -0.22% | 22,400 | 41億6300万 | -1.81% |
| 03/18 | （IR情報）16:00 株主優待制度の拡充に関するお知らせ |
| 03/18 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 03/18 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 03/18 | 923 | 932 | 921 | 922 | 0% | 4,600 | 41億7205万 | -1.81% |
| 03/17 | 929 | 929 | 922 | 922 | -0.54% | 2,300 | 41億7205万 | -1.91% |
| 03/16 | 935 | 935 | 925 | 927 | -0.86% | 1,100 | 41億9467万 | -1.49% |
| 03/13 | 931 | 936 | 930 | 935 | -0.21% | 3,300 | 42億3087万 | -0.85% |
| 03/12 | 949 | 949 | 926 | 937 | -0.43% | 6,900 | 42億3992万 | -0.74% |
| 03/11 | 933 | 945 | 932 | 941 | +2.51% | 4,600 | 42億5802万 | -0.53% |
| 03/10 | 928 | 928 | 917 | 918 | +0.33% | 2,400 | 41億5395万 | -3.06% |
| 03/09 | 915 | 919 | 915 | 915 | -0.54% | 3,300 | 41億4037万 | -3.58% |
| 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% |
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。
