| 2026 |
| 04/01 | 10,100 | 10,100 | 9,790 | 10,000 | +3.41% | 41,000 | 3774億7300万 | +0.66% |
| 03/31 | 9,500 | 9,750 | 9,440 | 9,670 | +1.79% | 44,100 | 3650億1639万 | -2.46% |
| 03/30 | 9,600 | 9,600 | 9,460 | 9,500 | -3.94% | 31,600 | 3585億9935万 | -4.06% |
| 03/27 | 9,850 | 9,980 | 9,690 | 9,890 | -0.5% | 59,800 | 3733億2079万 | -0.06% |
| 03/26 | 10,180 | 10,210 | 9,830 | 9,940 | -1% | 63,000 | 3752億816万 | +0.73% |
| 03/25 | 10,010 | 10,170 | 9,970 | 10,040 | +0.3% | 58,900 | 3789億8289万 | +2.07% |
| 03/24 | 10,100 | 10,210 | 9,960 | 10,010 | +0.6% | 41,200 | 3778億5047万 | +2.17% |
| 03/23 | 10,100 | 10,120 | 9,830 | 9,950 | -3.96% | 47,800 | 3755億8563万 | +2.02% |
| 03/19 | 10,380 | 10,500 | 10,290 | 10,360 | -0.19% | 43,100 | 3910億6202万 | +6.56% |
| 03/18 | 10,120 | 10,390 | 10,110 | 10,380 | +4.11% | 28,700 | 3918億1697万 | +7.39% |
| 03/17 | 10,170 | 10,210 | 9,930 | 9,970 | -1.38% | 30,600 | 3763億4058万 | +3.88% |
| 03/16 | 9,960 | 10,160 | 9,900 | 10,110 | +0.8% | 30,500 | 3816億2520万 | +5.94% |
| 03/13 | 9,750 | 10,140 | 9,560 | 10,030 | +1.31% | 30,500 | 3786億541万 | +5.71% |
| 03/12 | （自社株買い）取締役会(2026年1月26日)での決議状況(取得期間2026年1月27日～2026年3月31日) |
| 03/12 | 9,960 | 10,000 | 9,830 | 9,900 | -0.6% | 27,700 | 3736億9827万 | +4.98% |
| 03/11 | 9,610 | 10,050 | 9,550 | 9,960 | +2.05% | 44,600 | 3759億6310万 | +6.06% |
| 03/10 | 9,770 | 9,920 | 9,630 | 9,760 | +0.51% | 42,800 | 3684億1364万 | +4.54% |
| 03/09 | 9,480 | 9,770 | 9,340 | 9,710 | -1.32% | 32,700 | 3665億2628万 | +4.59% |
| 03/06 | 9,660 | 9,910 | 9,660 | 9,840 | +0.31% | 15,100 | 3714億3343万 | +6.44% |
| 03/05 | 9,920 | 10,040 | 9,720 | 9,810 | +1.98% | 23,700 | 3703億101万 | +6.63% |
| 03/04 | 9,790 | 9,790 | 9,480 | 9,620 | -3.22% | 36,100 | 3631億2902万 | +4.94% |
| 03/03 | 10,100 | 10,280 | 9,930 | 9,940 | -2.07% | 54,600 | 3752億816万 | +8.78% |
| 03/02 | 10,040 | 10,210 | 9,950 | 10,150 | +0.79% | 24,000 | 3831億3509万 | +11.39% |
| 02/27 | 9,880 | 10,080 | 9,830 | 10,070 | +2.44% | 42,100 | 3801億1531万 | +10.92% |
| 02/26 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 02/26 | 9,870 | 9,900 | 9,710 | 9,830 | -0.71% | 31,800 | 3710億5595万 | +8.81% |
| 02/25 | 9,570 | 9,980 | 9,570 | 9,900 | +4.21% | 46,200 | 3736億9827万 | +9.98% |
| 02/24 | 9,220 | 9,510 | 9,220 | 9,500 | +1.39% | 38,300 | 3585億9935万 | +5.81% |
| 02/20 | 9,360 | 9,410 | 9,260 | 9,370 | +0.11% | 17,000 | 3536億9220万 | +4.69% |
| 02/19 | 9,320 | 9,460 | 9,200 | 9,360 | +1.74% | 46,900 | 3533億1472万 | +4.86% |
| 02/18 | 9,180 | 9,280 | 9,150 | 9,200 | +0.88% | 9,300 | 3472億7516万 | +3.35% |
| 02/17 | 9,070 | 9,170 | 9,040 | 9,120 | +0.55% | 16,800 | 3442億5537万 | +2.71% |
| 02/16 | 9,200 | 9,200 | 9,030 | 9,070 | +1.68% | 24,700 | 3423億6801万 | +2.46% |
| 02/13 | 9,100 | 9,150 | 8,910 | 8,920 | -2.62% | 46,700 | 3367億591万 | +1.11% |
| 02/12 | （自社株買い）取締役会(2026年1月26日)での決議状況(取得期間2026年1月27日～2026年3月31日) |
| 02/12 | 9,000 | 9,230 | 9,000 | 9,160 | +2.23% | 33,700 | 3457億6526万 | +4.2% |
| 02/10 | 8,850 | 9,040 | 8,830 | 8,960 | +2.99% | 25,700 | 3382億1580万 | +2.46% |
| 02/09 | （IR情報）17:30 個人情報漏洩に関するお知らせ |
| 02/09 | 8,600 | 8,760 | 8,530 | 8,700 | +1.28% | 23,500 | 3284億151万 | +0.05% |
| 02/06 | 8,770 | 8,770 | 8,520 | 8,590 | -1.49% | 17,500 | 3242億4930万 | -0.69% |
| 02/05 | （IR情報）13:30 フクダ電子アリーナ他のネーミングライツ契約更新について |
| 02/05 | 8,730 | 8,830 | 8,610 | 8,720 | +1.51% | 32,900 | 3291億5645万 | +1.29% |
| 02/04 | 8,930 | 8,970 | 8,500 | 8,590 | -3.7% | 58,900 | 3242億4930万 | +0.4% |
| 02/03 | 8,600 | 9,020 | 8,550 | 8,920 | +3.96% | 67,200 | 3367億591万 | +4.83% |
| 02/02 | 8,370 | 8,610 | 8,360 | 8,580 | +1.18% | 80,300 | 3238億7183万 | +1.53% |
| 01/30 | 8,750 | 8,750 | 8,410 | 8,480 | -2.86% | 60,000 | 3200億9710万 | +0.88% |
| 01/29 | 8,510 | 8,740 | 8,380 | 8,730 | +0.34% | 62,700 | 3295億3392万 | +4.28% |
| 01/28 | 9,000 | 9,010 | 8,520 | 8,700 | -3.23% | 97,300 | 3284億151万 | +4.5% |
| 01/27 | 8,860 | 9,200 | 8,760 | 8,990 | +1.12% | 123,800 | 3393億4822万 | +8.65% |
| 01/26 | （IR情報）16:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 01/26 | （IR情報）16:30 完全子会社の吸収合併(簡易合併)に関するお知らせ |
| 01/26 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 9,320 | 9,450 | 8,860 | 8,890 | -4.51% | 62,400 | 3355億7349万 | +8.32% |
| 01/23 | 9,310 | 9,480 | 9,240 | 9,310 | 0% | 34,600 | 3514億2736万 | +14.32% |
| 01/22 | 9,110 | 9,450 | 9,110 | 9,310 | +3.91% | 49,300 | 3514億2736万 | +15.51% |
| 01/21 | 8,950 | 9,070 | 8,740 | 8,960 | -0.55% | 76,800 | 3382億1580万 | +12.45% |
| 01/20 | 9,160 | 9,330 | 9,010 | 9,010 | -3.22% | 52,700 | 3401億317万 | +14.24% |
| 01/19 | 8,800 | 9,360 | 8,800 | 9,310 | +5.8% | 72,000 | 3514億2736万 | +19.3% |
| 01/16 | 8,810 | 8,840 | 8,730 | 8,800 | +0.23% | 34,000 | 3321億7624万 | +14.11% |
| 01/15 | 8,670 | 8,820 | 8,670 | 8,780 | +0.46% | 31,200 | 3314億2129万 | +14.91% |
| 01/14 | 8,480 | 8,770 | 8,450 | 8,740 | +1.27% | 50,800 | 3299億1140万 | +15.49% |
| 01/13 | 8,450 | 8,650 | 8,340 | 8,630 | +2.13% | 65,700 | 3257億5919万 | +15.11% |
| 01/09 | 8,310 | 8,570 | 8,310 | 8,450 | +1.68% | 62,200 | 3189億6468万 | +13.76% |
| 01/08 | 8,100 | 8,330 | 8,100 | 8,310 | +1.96% | 39,300 | 3136億8006万 | +12.79% |
| 01/07 | 8,000 | 8,160 | 7,940 | 8,150 | +1.62% | 34,900 | 3076億4049万 | +11.4% |
| 01/06 | 7,780 | 8,040 | 7,780 | 8,020 | +3.89% | 40,800 | 3027億3334万 | +10.24% |
| 01/05 | 7,550 | 7,720 | 7,550 | 7,720 | +2.12% | 17,600 | 2914億915万 | +6.63% |
| 2025 |
| 12/30 | 7,500 | 7,600 | 7,500 | 7,560 | 0% | 9,300 | 2853億6958万 | +4.75% |
| 12/29 | 7,440 | 7,580 | 7,440 | 7,560 | +2.02% | 13,700 | 2853億6958万 | +5.03% |
| 12/26 | 7,410 | 7,500 | 7,390 | 7,410 | 0% | 21,200 | 2797億749万 | +3.26% |
| 12/25 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 12/25 | 7,460 | 7,580 | 7,270 | 7,410 | -0.67% | 43,100 | 2797億749万 | +3.55% |
| 12/24 | 7,420 | 7,470 | 7,310 | 7,460 | -0.13% | 29,700 | 2815億9485万 | +4.57% |
| 12/23 | 7,560 | 7,560 | 7,380 | 7,470 | -1.84% | 21,400 | 2819億7233万 | +5.03% |
| 12/22 | 7,570 | 7,620 | 7,500 | 7,610 | +0.66% | 20,800 | 2872億5695万 | +7.29% |
| 12/19 | 7,450 | 7,600 | 7,330 | 7,560 | +1.75% | 31,500 | 2853億6958万 | +6.95% |
| 12/18 | 7,310 | 7,430 | 7,300 | 7,430 | +1.64% | 20,500 | 2804億6243万 | +5.45% |
| 12/17 | 7,300 | 7,490 | 7,220 | 7,310 | -0.27% | 36,600 | 2759億3276万 | +3.98% |
| 12/16 | 7,250 | 7,340 | 7,190 | 7,330 | +1.66% | 15,600 | 2766億8770万 | +4.46% |
| 12/15 | 6,950 | 7,210 | 6,950 | 7,210 | +2.85% | 13,200 | 2721億5803万 | +3.03% |
| 12/12 | 6,900 | 7,020 | 6,860 | 7,010 | +1.3% | 27,300 | 2646億857万 | +0.4% |
| 12/11 | 6,940 | 6,980 | 6,880 | 6,920 | -0.14% | 10,500 | 2612億1131万 | -0.82% |
| 12/10 | 7,010 | 7,030 | 6,930 | 6,930 | -1.14% | 10,000 | 2615億8878万 | -0.49% |
| 12/09 | 6,960 | 7,040 | 6,960 | 7,010 | -0.28% | 5,800 | 2646億857万 | +0.72% |
| 12/08 | 6,960 | 7,060 | 6,950 | 7,030 | +1.01% | 4,500 | 2653億6351万 | +1.03% |
| 12/05 | 6,990 | 7,010 | 6,900 | 6,960 | 0% | 7,300 | 2627億2120万 | +0.01% |
| 12/04 | 6,910 | 6,970 | 6,910 | 6,960 | +0.87% | 6,200 | 2627億2120万 | -0.03% |
| 12/03 | 7,030 | 7,060 | 6,900 | 6,900 | -0.86% | 9,800 | 2604億5637万 | -0.92% |
| 12/02 | 6,990 | 7,010 | 6,910 | 6,960 | -0.85% | 14,800 | 2627億2120万 | -0.2% |
| 12/01 | 7,160 | 7,160 | 7,000 | 7,020 | -1.4% | 6,900 | 2649億8604万 | +0.54% |
| 11/28 | （IR情報）15:30 完全子会社の吸収合併(簡易合併)に関するお知らせ |
| 11/28 | 7,180 | 7,180 | 7,090 | 7,120 | -0.14% | 6,600 | 2687億6077万 | +1.9% |
| 11/27 | 7,160 | 7,190 | 7,100 | 7,130 | -0.42% | 3,700 | 2691億3824万 | +2.21% |
| 11/26 | 7,090 | 7,180 | 7,090 | 7,160 | +0.99% | 5,200 | 2702億7066万 | +2.78% |
| 11/25 | 7,000 | 7,160 | 7,000 | 7,090 | +1.29% | 11,900 | 2676億2835万 | +1.88% |
| 11/21 | 6,870 | 7,020 | 6,840 | 7,000 | +1.45% | 12,000 | 2642億3110万 | +0.68% |
| 11/20 | 6,940 | 6,960 | 6,850 | 6,900 | +0.44% | 9,300 | 2604億5637万 | -0.71% |
| 11/19 | 6,870 | 6,990 | 6,810 | 6,870 | -0.72% | 8,900 | 2593億2395万 | -1.14% |
| 11/18 | 6,990 | 7,120 | 6,900 | 6,920 | -1% | 25,200 | 2612億1131万 | -0.45% |
| 11/17 | 6,950 | 7,050 | 6,920 | 6,990 | -0.14% | 8,700 | 2638億5362万 | +0.45% |
| 11/14 | 6,990 | 7,030 | 6,970 | 7,000 | 0% | 9,900 | 2642億3110万 | +0.46% |
| 11/13 | 7,020 | 7,020 | 6,960 | 7,000 | -0.14% | 7,200 | 2642億3110万 | +0.36% |
| 11/12 | 6,990 | 7,040 | 6,970 | 7,010 | +0.29% | 9,000 | 2646億857万 | +0.46% |
| 11/11 | 6,930 | 6,990 | 6,920 | 6,990 | +1.75% | 11,000 | 2638億5362万 | +0.23% |
| 11/10 | 6,840 | 6,940 | 6,810 | 6,870 | +0.88% | 6,800 | 2593億2395万 | -1.41% |
| 11/07 | 6,770 | 6,850 | 6,770 | 6,810 | -0.87% | 8,600 | 2570億5911万 | -2.2% |
| 11/06 | 6,630 | 6,890 | 6,630 | 6,870 | +3.93% | 27,500 | 2593億2395万 | -1.19% |
| 11/05 | 6,820 | 6,890 | 6,580 | 6,610 | -2.94% | 23,600 | 2495億965万 | -4.86% |
| 11/04 | 6,900 | 7,020 | 6,810 | 6,810 | -2.44% | 23,400 | 2570億5911万 | -2.01% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 7,040 | 7,040 | 6,900 | 6,980 | -0.85% | 12,800 | 2634億7615万 | +0.46% |
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。
