| 2026 |
| 06/23 | 10,680 | 10,680 | 10,460 | 10,560 | -0.47% | 93,700 | 3986億1148万 | -8.08% |
| 06/22 | 10,480 | 10,720 | 10,370 | 10,610 | +1.24% | 41,200 | 4004億9885万 | -7.81% |
| 06/19 | 10,830 | 10,990 | 10,410 | 10,480 | -3.23% | 75,500 | 3955億9170万 | -8.93% |
| 06/18 | 10,910 | 11,060 | 10,720 | 10,830 | -0.73% | 68,000 | 4088億325万 | -5.69% |
| 06/17 | 11,230 | 11,360 | 10,730 | 10,910 | -3.45% | 80,000 | 4118億2304万 | -4.66% |
| 06/16 | （IR情報）15:30 第79回定時株主総会付議議案の一部撤回及び修正に関するお知らせ |
| 06/16 | （IR情報）15:30 代表取締役会長の異動(辞任)に関するお知らせ |
| 06/16 | 11,720 | 11,720 | 11,280 | 11,300 | -2.42% | 33,600 | 4265億4449万 | -0.89% |
| 06/15 | 11,520 | 11,690 | 11,510 | 11,580 | +0.7% | 16,300 | 4371億1373万 | +2.12% |
| 06/12 | 11,800 | 11,800 | 11,390 | 11,500 | 0% | 26,700 | 4340億9395万 | +2.04% |
| 06/11 | 11,510 | 11,620 | 11,330 | 11,500 | -0.09% | 49,600 | 4340億9395万 | +2.61% |
| 06/10 | 11,930 | 11,930 | 11,510 | 11,510 | -1.29% | 31,600 | 4344億7142万 | +3.27% |
| 06/09 | 11,580 | 11,890 | 11,440 | 11,660 | +2.19% | 33,600 | 4401億3351万 | +5.23% |
| 06/08 | 11,510 | 11,590 | 10,940 | 11,410 | -2.48% | 78,300 | 4306億9669万 | +3.58% |
| 06/05 | 11,500 | 11,810 | 11,500 | 11,700 | +1.74% | 25,400 | 4416億4341万 | +6.82% |
| 06/04 | 11,570 | 11,630 | 11,390 | 11,500 | -0.35% | 26,200 | 4340億9395万 | +5.84% |
| 06/03 | （IR情報）15:30 再発防止策(詳細版)の策定に関するお知らせ |
| 06/03 | 11,570 | 11,770 | 11,510 | 11,540 | -0.26% | 26,500 | 4356億384万 | +6.95% |
| 06/02 | 11,380 | 11,640 | 11,260 | 11,570 | +0.61% | 55,100 | 4367億3626万 | +7.96% |
| 06/01 | 11,730 | 11,770 | 11,500 | 11,500 | -1.46% | 45,700 | 4340億9395万 | +8.07% |
| 05/29 | 11,530 | 11,770 | 11,380 | 11,670 | +0.09% | 91,200 | 4405億1099万 | +10.37% |
| 05/28 | 11,800 | 11,930 | 11,460 | 11,660 | -1.19% | 47,400 | 4401億3351万 | +10.99% |
| 05/27 | 12,410 | 12,410 | 11,780 | 11,800 | -4.38% | 56,300 | 4454億1814万 | +13.06% |
| 05/26 | 12,420 | 12,490 | 12,150 | 12,340 | -0.64% | 41,100 | 4658億168万 | +18.95% |
| 05/25 | 12,300 | 12,420 | 11,900 | 12,420 | +0.98% | 70,400 | 4688億2146万 | +20.45% |
| 05/22 | 11,760 | 12,300 | 11,680 | 12,300 | +4.5% | 87,000 | 4642億9179万 | +20.12% |
| 05/21 | 11,610 | 11,850 | 11,470 | 11,770 | +1.55% | 95,100 | 4442億8572万 | +15.66% |
| 05/20 | 11,100 | 12,090 | 11,100 | 11,590 | +4.6% | 176,100 | 4374億9120万 | +14.42% |
| 05/19 | 10,500 | 11,160 | 10,500 | 11,080 | +4.92% | 82,000 | 4182億4008万 | +9.86% |
| 05/18 | 9,750 | 10,760 | 9,750 | 10,560 | +6.67% | 113,600 | 3986億1148万 | +5% |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 業績連動型株式報酬制度の改定に関するお知らせ |
| 05/15 | 9,800 | 9,900 | 9,640 | 9,900 | +1.02% | 59,200 | 3736億9827万 | -1.43% |
| 05/14 | （IR情報）18:30 当社代表取締役会長による経費の不適切利用等と再発防止策に関するお知らせ |
| 05/14 | 9,880 | 9,900 | 9,770 | 9,800 | -0.91% | 45,600 | 3699億2354万 | -2.53% |
| 05/13 | 9,730 | 9,990 | 9,630 | 9,890 | +1.44% | 54,600 | 3733億2079万 | -1.79% |
| 05/12 | 9,830 | 9,870 | 9,660 | 9,750 | -0.81% | 36,700 | 3680億3617万 | -3.25% |
| 05/11 | 9,910 | 10,030 | 9,740 | 9,830 | -0.91% | 31,300 | 3710億5595万 | -2.55% |
| 05/08 | 9,970 | 10,070 | 9,850 | 9,920 | -0.5% | 34,300 | 3744億5321万 | -1.59% |
| 05/07 | 9,970 | 10,050 | 9,870 | 9,970 | +1.12% | 57,100 | 3763億4058万 | -0.93% |
| 05/01 | 10,050 | 10,050 | 9,860 | 9,860 | -1.99% | 24,900 | 3721億8837万 | -1.99% |
| 04/30 | 9,780 | 10,150 | 9,620 | 10,060 | +2.13% | 51,500 | 3797億3783万 | -0.04% |
| 04/28 | 9,630 | 9,900 | 9,480 | 9,850 | +3.68% | 78,500 | 3718億1090万 | -2.12% |
| 04/27 | 9,630 | 9,760 | 9,460 | 9,500 | -1.14% | 73,800 | 3585億9935万 | -5.65% |
| 04/24 | 9,720 | 9,830 | 9,540 | 9,610 | -1.13% | 44,800 | 3627億5155万 | -4.73% |
| 04/23 | 9,550 | 9,740 | 9,540 | 9,720 | +0.41% | 59,600 | 3669億375万 | -3.92% |
| 04/22 | 9,700 | 9,810 | 9,560 | 9,680 | -1.43% | 36,500 | 3653億9386万 | -4.57% |
| 04/21 | 10,040 | 10,080 | 9,750 | 9,820 | -1.31% | 50,700 | 3706億7848万 | -3.3% |
| 04/20 | 10,110 | 10,290 | 9,930 | 9,950 | -0.1% | 35,300 | 3755億8563万 | -2.13% |
| 04/17 | 10,050 | 10,300 | 9,860 | 9,960 | -2.54% | 79,100 | 3759億6310万 | -2.06% |
| 04/16 | 10,940 | 10,940 | 10,200 | 10,220 | -5.02% | 70,000 | 3857億7740万 | +0.51% |
| 04/15 | （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) |
| 04/15 | 10,860 | 10,860 | 10,670 | 10,760 | +0.94% | 23,900 | 4061億6094万 | +5.94% |
| 04/14 | 10,760 | 10,770 | 10,570 | 10,660 | -0.28% | 23,100 | 4023億8621万 | +5.37% |
| 04/13 | 10,580 | 10,690 | 10,520 | 10,690 | +0.85% | 35,400 | 4035億1863万 | +6.06% |
| 04/10 | 10,510 | 10,600 | 10,460 | 10,600 | +0.95% | 27,100 | 4001億2138万 | +5.53% |
| 04/09 | 10,370 | 10,540 | 10,320 | 10,500 | +1.25% | 35,000 | 3963億4665万 | +4.85% |
| 04/08 | 10,420 | 10,490 | 10,250 | 10,370 | +1.27% | 39,200 | 3914億3950万 | +3.93% |
| 04/07 | 10,200 | 10,290 | 10,170 | 10,240 | +0.99% | 16,800 | 3865億3235万 | +2.8% |
| 04/06 | 10,240 | 10,290 | 10,140 | 10,140 | -0.49% | 28,400 | 3827億5762万 | +1.83% |
| 04/03 | 10,060 | 10,200 | 9,960 | 10,190 | +1.19% | 27,800 | 3846億4498万 | +2.36% |
| 04/02 | 10,150 | 10,300 | 10,030 | 10,070 | +0.7% | 41,700 | 3801億1531万 | +1.31% |
| 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% |
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。
