| 2020 |
| 12/29 | 1,470 | 1,513 | 1,469 | 1,507 | +3.61% | 9,961,000 | 3兆1195億 | +7.34% |
| 12/28 | 1,435 | 1,460 | 1,428 | 1,455 | +1.54% | 6,302,000 | 3兆108億 | +4.12% |
| 12/25 | 1,435 | 1,435 | 1,414 | 1,433 | -0.14% | 2,828,000 | 2兆9653億 | +2.84% |
| 12/24 | 1,428 | 1,438 | 1,420 | 1,435 | +0.31% | 4,312,000 | 2兆9694億 | +3.2% |
| 12/23 | 1,410 | 1,432 | 1,404 | 1,430 | +2.66% | 6,224,000 | 2兆9601億 | +3.25% |
| 12/22 | 1,412 | 1,415 | 1,385 | 1,393 | -2.18% | 4,759,000 | 2兆8835億 | +0.87% |
| 12/21 | 1,427 | 1,430 | 1,407 | 1,424 | +1.39% | 7,283,000 | 2兆9477億 | +3.34% |
| 12/18 | 1,418 | 1,428 | 1,398 | 1,405 | -1.65% | 8,700,000 | 2兆9073億 | +2.22% |
| 12/17 | 1,382 | 1,434 | 1,376 | 1,428 | +4.65% | 10,299,000 | 2兆9559億 | +4.16% |
| 12/16 | 1,366 | 1,374 | 1,361 | 1,365 | +0.33% | 5,685,000 | 2兆8245億 | -0.18% |
| 12/15 | 1,383 | 1,390 | 1,360 | 1,360 | -1.59% | 6,466,000 | 2兆8152億 | -0.44% |
| 12/14 | 1,390 | 1,406 | 1,382 | 1,382 | +0.07% | 5,379,000 | 2兆8607億 | +1.17% |
| 12/11 | 1,387 | 1,399 | 1,372 | 1,381 | +0.51% | 6,971,000 | 2兆8586億 | +1.25% |
| 12/10 | 1,376 | 1,388 | 1,367 | 1,374 | -0.69% | 5,823,000 | 2兆8442億 | +0.88% |
| 12/09 | 1,352 | 1,384 | 1,344 | 1,384 | +2.6% | 6,377,000 | 2兆8638億 | +1.8% |
| 12/08 | 1,350 | 1,362 | 1,343 | 1,349 | -0.66% | 5,439,000 | 2兆7914億 | -0.33% |
| 12/07 | 1,389 | 1,395 | 1,355 | 1,358 | -2.62% | 5,285,000 | 2兆8100億 | +0.7% |
| 12/04 | 1,384 | 1,396 | 1,383 | 1,394 | +0.54% | 4,812,000 | 2兆8856億 | +3.64% |
| 12/03 | 1,395 | 1,411 | 1,382 | 1,387 | -1% | 4,849,000 | 2兆8700億 | +3.47% |
| 12/02 | 1,408 | 1,419 | 1,395 | 1,401 | -1.55% | 7,788,000 | 2兆8990億 | +4.59% |
| 12/01 | 1,454 | 1,457 | 1,419 | 1,423 | -1.93% | 8,182,000 | 2兆9446億 | +6.39% |
| 11/30 | 1,450 | 1,465 | 1,439 | 1,451 | +0.59% | 17,099,000 | 3兆25億 | +8.65% |
| 11/27 | 1,400 | 1,444 | 1,396 | 1,442 | +4% | 13,526,000 | 2兆9849億 | +8.26% |
| 11/26 | 1,360 | 1,388 | 1,359 | 1,387 | +2.86% | 6,245,000 | 2兆8700億 | +4.25% |
| 11/25 | 1,350 | 1,361 | 1,337 | 1,348 | -0.11% | 8,564,000 | 2兆7903億 | +1.35% |
| 11/24 | 1,373 | 1,383 | 1,348 | 1,350 | -0.07% | 9,136,000 | 2兆7934億 | +1.24% |
| 11/20 | 1,362 | 1,368 | 1,336 | 1,351 | -0.11% | 6,718,000 | 2兆7955億 | +1.24% |
| 11/19 | 1,312 | 1,352 | 1,311 | 1,352 | +2.19% | 8,260,000 | 2兆7986億 | +1.12% |
| 11/18 | 1,313 | 1,332 | 1,311 | 1,323 | +1.03% | 6,389,000 | 2兆7386億 | -1.27% |
| 11/17 | 1,319 | 1,322 | 1,303 | 1,310 | -1.13% | 8,853,000 | 2兆7106億 | -2.57% |
| 11/16 | 1,323 | 1,332 | 1,312 | 1,325 | +0.46% | 6,999,000 | 2兆7417億 | -1.74% |
| 11/13 | 1,348 | 1,352 | 1,311 | 1,319 | -1.68% | 7,386,000 | 2兆7293億 | -2.48% |
| 11/12 | 1,340 | 1,350 | 1,328 | 1,341 | +1.21% | 7,826,000 | 2兆7758億 | -1.11% |
| 11/11 | 1,333 | 1,345 | 1,315 | 1,325 | -1.12% | 9,966,000 | 2兆7427億 | -2.5% |
| 11/10 | 1,380 | 1,380 | 1,334 | 1,340 | -1.54% | 9,370,000 | 2兆7738億 | -1.62% |
| 11/09 | 1,357 | 1,371 | 1,342 | 1,361 | +2.33% | 8,078,000 | 2兆8172億 | -0.37% |
| 11/06 | 1,345 | 1,345 | 1,321 | 1,330 | -0.67% | 8,706,000 | 2兆7531億 | -2.71% |
| 11/05 | 1,320 | 1,340 | 1,316 | 1,339 | +3.96% | 13,168,000 | 2兆7717億 | -2.33% |
| 11/04 | 1,262 | 1,300 | 1,249 | 1,288 | +4.04% | 10,948,000 | 2兆6661億 | -6.4% |
| 11/02 | 1,236 | 1,255 | 1,230 | 1,238 | +1.27% | 7,843,000 | 2兆5626億 | -10.42% |
| 10/30 | 1,265 | 1,269 | 1,219 | 1,223 | -3.93% | 14,868,000 | 2兆5305億 | -11.99% |
| 10/29 | 1,282 | 1,290 | 1,269 | 1,273 | -0.9% | 11,681,000 | 2兆6340億 | -8.91% |
| 10/28 | 1,260 | 1,306 | 1,226 | 1,284 | -5.73% | 27,304,000 | 2兆6579億 | -8.55% |
| 10/27 | 15:00 2020年度第2四半期決算概要 |
| 10/27 | 15:00 2021年3月期第2四半期決算短信〔IFRS〕(連結) |
| 10/27 | 1,349 | 1,364 | 1,326 | 1,362 | +0.55% | 7,448,000 | 2兆8193億 | -3.34% |
| 10/26 | 1,379 | 1,380 | 1,352 | 1,355 | -0.81% | 4,200,000 | 2兆8038億 | -3.87% |
| 10/23 | 1,369 | 1,372 | 1,345 | 1,366 | -0.76% | 6,149,000 | 2兆8266億 | -3.09% |
| 10/22 | 1,399 | 1,400 | 1,368 | 1,376 | -1.64% | 8,592,000 | 2兆8483億 | -2.27% |
| 10/21 | 1,402 | 1,410 | 1,394 | 1,399 | +0.97% | 6,402,000 | 2兆8959億 | -0.57% |
| 10/20 | 1,399 | 1,403 | 1,385 | 1,386 | -1.14% | 4,643,000 | 2兆8680億 | -1.39% |
| 10/19 | 1,400 | 1,412 | 1,393 | 1,402 | +0.5% | 4,777,000 | 2兆9011億 | -0.11% |
| 10/16 | 1,417 | 1,418 | 1,394 | 1,395 | -1.62% | 5,712,000 | 2兆8866億 | -0.46% |
| 10/15 | 1,430 | 1,435 | 1,413 | 1,418 | -1.25% | 3,824,000 | 2兆9342億 | +1.39% |
| 10/14 | 1,424 | 1,443 | 1,419 | 1,436 | +1.66% | 6,556,000 | 2兆9715億 | +2.83% |
| 10/13 | 1,431 | 1,431 | 1,406 | 1,412 | -0.88% | 4,409,000 | 2兆9228億 | +1.36% |
| 10/12 | 1,425 | 1,437 | 1,419 | 1,425 | +0.46% | 4,933,000 | 2兆9487億 | +2.26% |
| 10/09 | 1,433 | 1,435 | 1,412 | 1,418 | -0.25% | 4,129,000 | 2兆9352億 | +1.87% |
| 10/08 | 1,420 | 1,424 | 1,398 | 1,422 | +1.21% | 5,986,000 | 2兆9425億 | +2.19% |
| 10/07 | 1,401 | 1,419 | 1,401 | 1,405 | -0.53% | 5,047,000 | 2兆9073億 | +1.04% |
| 10/06 | 1,430 | 1,441 | 1,408 | 1,412 | -0.74% | 6,464,000 | 2兆9228億 | +1.73% |
| 10/05 | 1,402 | 1,425 | 1,387 | 1,423 | +2.01% | 7,156,000 | 2兆9446億 | +2.49% |
| 10/02 | 1,441 | 1,454 | 1,382 | 1,395 | -2.75% | 16,758,000 | 2兆8866億 | +0.54% |
| 09/30 | 15:00 富士通フロンテック株式会社株式等(証券コード6945)に対する公開買付けの結果に関するお知らせ |
| 09/30 | 1,465 | 1,468 | 1,434 | 1,434 | -2.25% | 8,902,000 | 2兆9684億 | +3.31% |
| 09/29 | 1,434 | 1,468 | 1,428 | 1,467 | +2.91% | 9,093,000 | 3兆367億 | +5.77% |
| 09/28 | 1,436 | 1,437 | 1,401 | 1,426 | +0.67% | 7,130,000 | 2兆9508億 | +3% |
| 09/25 | 1,430 | 1,433 | 1,415 | 1,416 | -0.98% | 6,910,000 | 2兆9311億 | +2.39% |
| 09/24 | 1,425 | 1,446 | 1,422 | 1,430 | -0.56% | 7,866,000 | 2兆9601億 | +3.4% |
| 09/23 | 1,422 | 1,455 | 1,421 | 1,438 | +1.37% | 10,208,000 | 2兆9766億 | +4.05% |
| 09/18 | 1,366 | 1,420 | 1,364 | 1,419 | +4.42% | 12,902,000 | 2兆9363億 | +2.72% |
| 09/17 | 1,355 | 1,362 | 1,342 | 1,359 | +0.04% | 4,921,000 | 2兆8121億 | -1.63% |
| 09/16 | 1,348 | 1,360 | 1,335 | 1,358 | +1.04% | 4,832,000 | 2兆8110億 | -1.81% |
| 09/15 | 1,341 | 1,349 | 1,336 | 1,344 | -0.19% | 4,362,000 | 2兆7821億 | -2.82% |
| 09/14 | 1,346 | 1,349 | 1,330 | 1,347 | +0.49% | 4,931,000 | 2兆7872億 | -2.71% |
| 09/11 | 12:00 公開買付届出書の訂正届出書の提出に伴う「富士通フロンテック株式会社株式等に対する公開買付けの開始に関するお知らせ」の訂正及び買付条件等の変更 |
| 09/11 | 1,351 | 1,358 | 1,328 | 1,340 | -0.52% | 6,763,000 | 2兆7738億 | -3.32% |
| 09/10 | 1,355 | 1,366 | 1,338 | 1,347 | +1.01% | 5,418,000 | 2兆7883億 | -3.02% |
| 09/09 | 1,302 | 1,334 | 1,302 | 1,334 | -0.45% | 7,798,000 | 2兆7603億 | -4.2% |
| 09/08 | 1,352 | 1,357 | 1,322 | 1,340 | -0.7% | 7,434,000 | 2兆7727億 | -3.98% |
| 09/07 | 1,361 | 1,367 | 1,349 | 1,349 | -1.68% | 4,682,000 | 2兆7924億 | -3.57% |
| 09/04 | 1,362 | 1,387 | 1,352 | 1,372 | -2.17% | 7,176,000 | 2兆8400億 | -2.07% |
| 09/03 | 1,427 | 1,428 | 1,396 | 1,403 | -0.88% | 5,284,000 | 2兆9032億 | +0.04% |
| 09/02 | 1,396 | 1,416 | 1,395 | 1,415 | +1.95% | 5,144,000 | 2兆9290億 | +0.93% |
| 09/01 | 1,391 | 1,396 | 1,384 | 1,388 | +0.43% | 4,957,000 | 2兆8731億 | -1% |
| 08/31 | 1,389 | 1,400 | 1,381 | 1,382 | +0.8% | 5,626,000 | 2兆8607億 | -1.5% |
| 08/28 | 1,400 | 1,413 | 1,355 | 1,371 | -3.01% | 9,672,000 | 2兆8379億 | -2.42% |
| 08/27 | 1,417 | 1,441 | 1,409 | 1,414 | +1.51% | 8,610,000 | 2兆9259億 | +0.46% |
| 08/26 | 1,406 | 1,410 | 1,391 | 1,393 | -1.14% | 4,475,000 | 2兆8825億 | -1.03% |
| 08/25 | 1,423 | 1,424 | 1,403 | 1,409 | -1.02% | 5,606,000 | 2兆9156億 | +0.32% |
| 08/24 | 1,407 | 1,423 | 1,405 | 1,423 | +1.72% | 4,474,000 | 2兆9456億 | +1.57% |
| 08/21 | 1,398 | 1,403 | 1,389 | 1,399 | +1.23% | 5,652,000 | 2兆8959億 | +0.14% |
| 08/20 | 1,411 | 1,412 | 1,378 | 1,382 | -3.49% | 8,502,000 | 2兆8607億 | -0.86% |
| 08/19 | 1,407 | 1,443 | 1,403 | 1,432 | +2.36% | 8,813,000 | 2兆9642億 | +2.87% |
| 08/18 | 1,390 | 1,400 | 1,388 | 1,399 | -0.29% | 5,494,000 | 2兆8959億 | +0.87% |
| 08/17 | 1,420 | 1,424 | 1,401 | 1,403 | -1.65% | 5,125,000 | 2兆9042億 | +1.45% |
| 08/14 | 1,408 | 1,430 | 1,406 | 1,427 | +2.11% | 7,216,000 | 2兆9528億 | +3.44% |
| 08/13 | 1,390 | 1,405 | 1,378 | 1,397 | +1.53% | 8,428,000 | 2兆8918億 | +1.67% |
| 08/12 | 1,363 | 1,378 | 1,341 | 1,376 | +0.26% | 8,753,000 | 2兆8483億 | +0.51% |
| 08/11 | 1,396 | 1,396 | 1,364 | 1,373 | -1.05% | 9,193,000 | 2兆8410億 | +0.62% |
| 08/07 | 1,404 | 1,410 | 1,368 | 1,387 | -1.77% | 8,163,000 | 2兆8711億 | +2.14% |
| 08/06 | 1,416 | 1,426 | 1,405 | 1,412 | -1.02% | 5,453,000 | 2兆9228億 | +4.36% |
| 08/05 | 1,400 | 1,436 | 1,397 | 1,427 | +1.67% | 7,619,000 | 2兆9528億 | +5.9% |
| 08/04 | 1,447 | 1,463 | 1,401 | 1,403 | -1.96% | 9,224,000 | 2兆9042億 | +4.62% |
| 07/30 | 15:15 株式報酬としての自己株式処分に関するお知らせ |
| 07/30 | 15:00 富士通フロンテック株式会社株式等(証券コード6945)に対する公開買付けの開始に関するお知らせ |
| 07/30 | 15:00 2020年度第1四半期報告2020年度経営方針説明 |
| 07/30 | 15:00 指名委員会・報酬委員会人事について |
| 07/30 | 15:00 2020年度第1四半期決算概要 |
| 07/30 | 15:00 2021年3月期第1四半期決算短信〔IFRS〕(連結) |
