| 2021 |
| 03/10 | 1,550 | 1,570 | 1,550 | 1,570 | +3.22% | 9,535,000 | 3兆2488億 | -0.03% |
| 03/09 | 1,472 | 1,521 | 1,470 | 1,521 | +2.39% | 7,267,000 | 3兆1474億 | -3.28% |
| 03/08 | 1,536 | 1,539 | 1,480 | 1,485 | -2.65% | 6,210,000 | 3兆739億 | -5.71% |
| 03/05 | 1,500 | 1,527 | 1,487 | 1,526 | -0.55% | 9,065,000 | 3兆1578億 | -3.39% |
| 03/04 | 1,510 | 1,534 | 1,509 | 1,534 | +0.52% | 6,311,000 | 3兆1754億 | -3.16% |
| 03/03 | 1,535 | 1,540 | 1,497 | 1,526 | -2.27% | 9,978,000 | 3兆1588億 | -3.84% |
| 03/02 | 1,576 | 1,584 | 1,549 | 1,562 | 0% | 5,570,000 | 3兆2323億 | -1.98% |
| 03/01 | 1,562 | 1,564 | 1,547 | 1,562 | +1.66% | 4,500,000 | 3兆2323億 | -2.28% |
| 02/26 | 1,536 | 1,557 | 1,523 | 1,536 | -1.13% | 12,461,000 | 3兆1795億 | -4% |
| 02/25 | 1,553 | 1,565 | 1,529 | 1,554 | +2.14% | 7,381,000 | 3兆2157億 | -3.09% |
| 02/24 | 1,574 | 1,584 | 1,521 | 1,521 | -4.37% | 11,155,000 | 3兆1484億 | -5.17% |
| 02/22 | 1,588 | 1,596 | 1,581 | 1,591 | +0.51% | 4,686,000 | 3兆2923億 | -1.03% |
| 02/19 | 1,575 | 1,588 | 1,571 | 1,583 | +0.57% | 7,124,000 | 3兆2758億 | -1.52% |
| 02/18 | 1,561 | 1,579 | 1,554 | 1,574 | -0.47% | 6,255,000 | 3兆2571億 | -2.15% |
| 02/17 | 1,577 | 1,588 | 1,556 | 1,581 | -0.28% | 6,719,000 | 3兆2726億 | -1.74% |
| 02/16 | 1,610 | 1,623 | 1,580 | 1,586 | -1.37% | 8,072,000 | 3兆2820億 | -1.46% |
| 02/15 | 1,613 | 1,614 | 1,597 | 1,608 | +0.31% | 3,024,000 | 3兆3275億 | -0.09% |
| 02/12 | 1,605 | 1,608 | 1,584 | 1,603 | +0.75% | 5,348,000 | 3兆3172億 | -0.16% |
| 02/10 | 1,594 | 1,602 | 1,582 | 1,591 | -0.78% | 5,933,000 | 3兆2923億 | -0.66% |
| 02/09 | 1,600 | 1,607 | 1,586 | 1,603 | -0.28% | 5,249,000 | 3兆3182億 | +0.31% |
| 02/08 | 1,596 | 1,613 | 1,589 | 1,608 | +0.56% | 5,301,000 | 3兆3275億 | +0.91% |
| 02/05 | 1,600 | 1,600 | 1,576 | 1,599 | +0.57% | 6,499,000 | 3兆3089億 | +0.66% |
| 02/04 | 1,602 | 1,607 | 1,570 | 1,590 | -2.09% | 7,488,000 | 3兆2902億 | +0.28% |
| 02/03 | 1,648 | 1,655 | 1,612 | 1,624 | -0.55% | 7,378,000 | 3兆3606億 | +2.82% |
| 02/02 | 1,617 | 1,635 | 1,603 | 1,633 | +2.16% | 8,495,000 | 3兆3793億 | +3.85% |
| 02/01 | 1,574 | 1,599 | 1,560 | 1,598 | -0.25% | 11,271,000 | 3兆3078億 | +2.17% |
| 01/29 | 12:45 (訂正)「連結子会社(富士通Japan株式会社)との会社分割(簡易吸収分割)契約締結のお知らせ」の一部訂正に関するお知らせ |
| 01/29 | 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自己株式の取得終了に関するお知らせ |
| 01/29 | 1,650 | 1,665 | 1,597 | 1,602 | +1.52% | 15,088,000 | 3兆3161億 | +2.89% |
| 01/28 | 15:50 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 |
| 01/28 | 15:00 連結子会社(株式会社富士通研究所)との吸収合併(簡易吸収合併)契約締結のお知らせ |
| 01/28 | 15:00 連結子会社(SI系グループ会社11社)との吸収合併(簡易吸収合併)契約締結およびこれに伴う個別業績における特別利益計上のお知らせ |
| 01/28 | 15:00 連結子会社(富士通Japan株式会社)との会社分割(簡易吸収分割)契約締結のお知らせ |
| 01/28 | 15:00 2020年度第3四半期決算概要 |
| 01/28 | 15:00 2021年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/28 | 1,586 | 1,616 | 1,575 | 1,578 | -4.54% | 20,642,000 | 3兆2664億 | +1.87% |
| 01/27 | 1,611 | 1,654 | 1,610 | 1,653 | +2.58% | 11,332,000 | 3兆4217億 | +7.2% |
| 01/26 | 1,634 | 1,661 | 1,612 | 1,612 | -3.73% | 10,410,000 | 3兆3358億 | +5.19% |
| 01/25 | 1,715 | 1,725 | 1,662 | 1,674 | -1.24% | 13,592,000 | 3兆4652億 | +9.77% |
| 01/22 | 1,620 | 1,695 | 1,619 | 1,695 | +4.73% | 18,214,000 | 3兆5086億 | +12.03% |
| 01/21 | 1,606 | 1,634 | 1,596 | 1,619 | +1.47% | 7,258,000 | 3兆3503億 | +7.97% |
| 01/20 | 1,595 | 1,604 | 1,587 | 1,595 | +0.22% | 7,549,000 | 3兆3016億 | +7.05% |
| 01/19 | 1,584 | 1,598 | 1,583 | 1,592 | +0.06% | 5,959,000 | 3兆2944億 | +7.46% |
| 01/18 | 1,572 | 1,601 | 1,565 | 1,591 | -0.25% | 6,182,000 | 3兆2923億 | +7.98% |
| 01/15 | 1,599 | 1,607 | 1,591 | 1,595 | -0.47% | 9,981,000 | 3兆3006億 | +8.91% |
| 01/14 | 1,605 | 1,616 | 1,591 | 1,602 | +0.82% | 7,538,000 | 3兆3161億 | +10.1% |
| 01/13 | 1,580 | 1,596 | 1,574 | 1,589 | -0.75% | 9,156,000 | 3兆2892億 | +9.97% |
| 01/12 | 1,560 | 1,609 | 1,541 | 1,601 | +1.62% | 13,452,000 | 3兆3140億 | +11.41% |
| 01/08 | 1,530 | 1,576 | 1,524 | 1,576 | +3.69% | 10,501,000 | 3兆2613億 | +10.33% |
| 01/07 | 1,496 | 1,521 | 1,493 | 1,520 | +1.6% | 7,523,000 | 3兆1453億 | +6.93% |
| 01/06 | 1,530 | 1,548 | 1,492 | 1,496 | -0.57% | 8,734,000 | 3兆957億 | +5.54% |
| 01/05 | 1,487 | 1,510 | 1,482 | 1,504 | +1.31% | 6,217,000 | 3兆1133億 | +6.21% |
| 01/04 | 1,490 | 1,492 | 1,461 | 1,485 | -0.4% | 4,092,000 | 3兆729億 | +5.06% |
| 2020 |
| 12/30 | 1,498 | 1,507 | 1,484 | 1,491 | -1.09% | 5,543,000 | 3兆853億 | +5.78% |
| 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% |
