| 2026 |
| 03/06 | 2,072 | 2,084 | 2,041 | 2,041 | -1.5% | 4,000 | 209億8096万 | -2.39% |
| 03/05 | 2,051 | 2,138 | 2,051 | 2,072 | +2.27% | 7,200 | 212億9964万 | -0.96% |
| 03/04 | 2,067 | 2,150 | 2,000 | 2,026 | -4.3% | 16,800 | 208億2677万 | -3.25% |
| 03/03 | 2,208 | 2,208 | 2,117 | 2,117 | -3.64% | 11,000 | 217億6223万 | +0.91% |
| 03/02 | 2,168 | 2,198 | 2,134 | 2,197 | +1.24% | 10,000 | 225億8461万 | +4.67% |
| 02/27 | 2,155 | 2,187 | 2,155 | 2,170 | +0.28% | 5,500 | 223億705万 | +3.73% |
| 02/26 | 2,200 | 2,201 | 2,160 | 2,164 | -0.96% | 6,600 | 222億4537万 | +3.69% |
| 02/25 | （IR情報）15:00 執行役員の人事異動に関するお知らせ |
| 02/25 | 2,161 | 2,220 | 2,150 | 2,185 | +2.29% | 10,300 | 224億6125万 | +5% |
| 02/24 | 2,152 | 2,152 | 2,114 | 2,136 | -0.79% | 9,400 | 219億5754万 | +2.94% |
| 02/20 | 2,155 | 2,157 | 2,130 | 2,153 | -0.09% | 5,300 | 221億3230万 | +4.01% |
| 02/19 | 2,156 | 2,180 | 2,150 | 2,155 | +0.51% | 3,200 | 221億5286万 | +4.36% |
| 02/18 | 2,170 | 2,175 | 2,129 | 2,144 | -0.97% | 9,500 | 220億3978万 | +4.18% |
| 02/17 | 2,145 | 2,250 | 2,145 | 2,165 | +1.26% | 20,400 | 222億5565万 | +5.61% |
| 02/16 | 2,150 | 2,154 | 2,110 | 2,138 | -0.09% | 6,900 | 219億7810万 | +4.8% |
| 02/13 | 2,099 | 2,173 | 2,098 | 2,140 | +2.1% | 22,800 | 219億9866万 | +5.31% |
| 02/12 | 2,080 | 2,099 | 2,074 | 2,096 | +2.49% | 6,400 | 215億4635万 | +3.56% |
| 02/10 | 2,051 | 2,066 | 2,040 | 2,045 | -0.24% | 6,500 | 210億2208万 | +1.29% |
| 02/09 | （IR情報）17:00 連結子会社の吸収合併(簡易合併・略式合併)の中止に関するお知らせ |
| 02/09 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年1月29日～2026年1月29日) |
| 02/09 | 2,084 | 2,084 | 2,045 | 2,050 | +0.24% | 9,100 | 210億7348万 | +1.79% |
| 02/06 | 2,015 | 2,045 | 2,002 | 2,045 | +1.49% | 8,300 | 210億2208万 | +1.79% |
| 02/05 | 1,990 | 2,033 | 1,990 | 2,015 | +1.46% | 5,200 | 207億1369万 | +0.6% |
| 02/04 | 1,988 | 2,001 | 1,986 | 1,986 | -0.3% | 5,800 | 204億1558万 | -0.55% |
| 02/03 | 2,017 | 2,017 | 1,991 | 1,992 | -0.85% | 11,200 | 204億7726万 | -0.1% |
| 02/02 | 2,034 | 2,044 | 1,984 | 2,009 | -1.23% | 16,100 | 206億5201万 | +1.01% |
| 01/30 | 1,999 | 2,035 | 1,993 | 2,034 | +1.75% | 14,700 | 209億901万 | +2.52% |
| 01/29 | （IR情報）10:00 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および取得終了に関するお知らせ |
| 01/29 | 2,000 | 2,010 | 1,929 | 1,999 | -3.43% | 49,500 | 205億4922万 | +1.11% |
| 01/28 | （IR情報）16:30 自己株式の取得およ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 |
| 01/28 | （IR情報）16:30 業績予想の修正に関するお知らせ |
| 01/28 | （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) |
| 01/28 | （IR情報）16:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/28 | （IR情報）16:30 連結子会社間の吸収合併(簡易合併)に関するお知らせ |
| 01/28 | 2,115 | 2,128 | 2,045 | 2,070 | -1.94% | 27,600 | 212億7908万 | +4.97% |
| 01/27 | 2,137 | 2,142 | 2,089 | 2,111 | -1.22% | 9,500 | 217億55万 | +7.38% |
| 01/26 | 2,150 | 2,150 | 2,095 | 2,137 | +0.33% | 17,800 | 219億6782万 | +9.31% |
| 01/23 | 2,050 | 2,140 | 2,050 | 2,130 | +4.57% | 20,000 | 218億9586万 | +9.85% |
| 01/22 | 2,040 | 2,062 | 2,033 | 2,037 | +0.05% | 7,900 | 209億3985万 | +5.87% |
| 01/21 | 2,010 | 2,036 | 1,978 | 2,036 | +0.74% | 10,400 | 209億2957万 | +6.43% |
| 01/20 | 2,037 | 2,037 | 2,019 | 2,021 | -0.25% | 3,900 | 207億7537万 | +6.26% |
| 01/19 | 2,012 | 2,043 | 2,012 | 2,026 | +0.7% | 8,800 | 208億2677万 | +7.08% |
| 01/16 | 2,035 | 2,039 | 2,011 | 2,012 | -0.64% | 7,500 | 206億8285万 | +6.96% |
| 01/15 | 1,994 | 2,030 | 1,993 | 2,025 | +1.5% | 9,000 | 208億1649万 | +8.17% |
| 01/14 | 1,941 | 2,020 | 1,941 | 1,995 | +2.78% | 16,400 | 205億810万 | +7.2% |
| 01/13 | 1,958 | 1,960 | 1,930 | 1,941 | +1.04% | 10,500 | 199億5299万 | +4.92% |
| 01/09 | 1,954 | 1,954 | 1,920 | 1,921 | -0.26% | 7,300 | 197億4739万 | +4.35% |
| 01/08 | 1,947 | 1,955 | 1,920 | 1,926 | -1.08% | 16,600 | 197億9879万 | +5.07% |
| 01/07 | 1,960 | 1,978 | 1,915 | 1,947 | -1.07% | 13,900 | 200億1467万 | +6.63% |
| 01/06 | 1,931 | 1,973 | 1,915 | 1,968 | +2.82% | 11,500 | 202億3054万 | +8.31% |
| 01/05 | 1,948 | 1,948 | 1,904 | 1,914 | -0.26% | 14,300 | 196億7544万 | +5.98% |
| 2025 |
| 12/30 | 1,897 | 1,948 | 1,897 | 1,919 | +1.21% | 7,400 | 197億2684万 | +6.73% |
| 12/29 | 1,885 | 1,948 | 1,885 | 1,896 | +1.39% | 17,400 | 194億9040万 | +5.98% |
| 12/26 | 1,914 | 1,914 | 1,869 | 1,870 | -2.09% | 10,600 | 192億2313万 | +5% |
| 12/25 | 1,876 | 1,910 | 1,862 | 1,910 | +2.08% | 8,300 | 196億3432万 | +7.73% |
| 12/24 | 1,896 | 1,909 | 1,862 | 1,871 | -0.74% | 8,200 | 192億3341万 | +6.13% |
| 12/23 | 1,871 | 1,899 | 1,856 | 1,885 | +1.62% | 10,300 | 193億7732万 | +7.41% |
| 12/22 | （IR情報）15:00 取締役の異動および部長級人事に関するお知らせ |
| 12/22 | 1,865 | 1,872 | 1,816 | 1,855 | -0.91% | 16,000 | 190億6893万 | +6.24% |
| 12/19 | 1,927 | 1,927 | 1,863 | 1,872 | -2.85% | 13,900 | 192億4369万 | +7.65% |
| 12/18 | 1,834 | 1,930 | 1,828 | 1,927 | +5.07% | 26,200 | 198億907万 | +11.19% |
| 12/17 | 1,750 | 1,834 | 1,736 | 1,834 | +4.98% | 23,000 | 188億5306万 | +6.44% |
| 12/16 | 1,760 | 1,760 | 1,732 | 1,747 | -0.51% | 5,000 | 179億5872万 | +1.75% |
| 12/15 | 1,776 | 1,779 | 1,750 | 1,756 | -0.17% | 4,400 | 180億5124万 | +2.45% |
| 12/12 | 1,762 | 1,773 | 1,743 | 1,759 | +0.74% | 3,200 | 180億8208万 | +2.69% |
| 12/11 | 1,771 | 1,773 | 1,746 | 1,746 | -1.41% | 3,100 | 179億4844万 | +1.99% |
| 12/10 | 1,768 | 1,788 | 1,753 | 1,771 | +0.34% | 6,900 | 182億543万 | +3.57% |
| 12/09 | 1,780 | 1,780 | 1,751 | 1,765 | -0.17% | 3,800 | 181億4375万 | +3.34% |
| 12/08 | 1,778 | 1,782 | 1,761 | 1,768 | +0.4% | 6,500 | 181億7459万 | +3.63% |
| 12/05 | 1,755 | 1,761 | 1,737 | 1,761 | +1.97% | 5,800 | 181億263万 | +3.22% |
| 12/04 | 1,716 | 1,744 | 1,716 | 1,727 | +0.64% | 2,700 | 177億5312万 | +1.23% |
| 12/03 | 1,753 | 1,753 | 1,716 | 1,716 | -0.41% | 4,300 | 176億4005万 | +0.59% |
| 12/02 | 1,743 | 1,754 | 1,723 | 1,723 | -1.15% | 4,800 | 177億1200万 | +0.82% |
| 12/01 | 1,728 | 1,767 | 1,728 | 1,743 | +1.75% | 16,800 | 179億1760万 | +1.93% |
| 11/28 | 1,702 | 1,721 | 1,702 | 1,713 | +0.71% | 8,500 | 176億921万 | +0.18% |
| 11/27 | 1,710 | 1,714 | 1,701 | 1,701 | -0.53% | 3,700 | 174億8585万 | -0.47% |
| 11/26 | （IR情報）17:00 「フジオーゼックス 統合報告書2025」発行に関するお知らせ |
| 11/26 | 1,700 | 1,718 | 1,696 | 1,710 | +0.77% | 4,200 | 175億7837万 | 0% |
| 11/25 | 1,702 | 1,731 | 1,697 | 1,697 | 0% | 16,900 | 174億4473万 | -0.59% |
| 11/21 | 1,660 | 1,697 | 1,660 | 1,697 | +1.01% | 2,500 | 174億4473万 | -0.35% |
| 11/20 | 1,669 | 1,680 | 1,666 | 1,680 | +1.51% | 6,800 | 172億6998万 | -1.18% |
| 11/19 | 1,650 | 1,681 | 1,650 | 1,655 | -0.18% | 10,600 | 170億1298万 | -2.53% |
| 11/18 | 1,668 | 1,688 | 1,658 | 1,658 | -0.66% | 8,300 | 170億4382万 | -2.18% |
| 11/17 | 1,687 | 1,687 | 1,669 | 1,669 | -1.07% | 6,500 | 171億5690万 | -1.42% |
| 11/14 | 1,710 | 1,713 | 1,687 | 1,687 | -1.35% | 5,500 | 173億4193万 | -0.35% |
| 11/13 | 1,689 | 1,715 | 1,683 | 1,710 | +1.42% | 8,100 | 175億7837万 | +1.12% |
| 11/12 | 1,670 | 1,686 | 1,658 | 1,686 | +0.96% | 6,400 | 173億3165万 | -0.06% |
| 11/11 | 1,690 | 1,690 | 1,658 | 1,670 | -1.3% | 8,500 | 171億6718万 | -0.89% |
| 11/10 | 1,696 | 1,707 | 1,688 | 1,692 | -1.46% | 7,200 | 173億9333万 | +0.53% |
| 11/07 | 1,719 | 1,719 | 1,682 | 1,717 | -1.49% | 10,900 | 176億5033万 | +2.14% |
| 11/06 | 1,700 | 1,744 | 1,685 | 1,743 | +2.77% | 6,200 | 179億1760万 | +4% |
| 11/05 | 1,724 | 1,724 | 1,669 | 1,696 | -1.62% | 15,800 | 174億3445万 | +1.37% |
| 11/04 | 1,755 | 1,755 | 1,708 | 1,724 | +0.29% | 8,900 | 177億2228万 | +3.05% |
| 10/31 | 1,750 | 1,750 | 1,710 | 1,719 | -1.77% | 11,600 | 176億7089万 | +2.75% |
| 10/30 | 1,775 | 1,794 | 1,738 | 1,750 | -1.41% | 13,000 | 179億8956万 | +4.6% |
| 10/29 | 1,760 | 1,804 | 1,740 | 1,775 | +2.72% | 33,300 | 182億4655万 | +6.29% |
| 10/28 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/28 | 1,789 | 1,837 | 1,710 | 1,728 | -2.65% | 48,800 | 177億6340万 | +3.66% |
| 10/27 | 1,770 | 1,780 | 1,754 | 1,775 | +0.85% | 10,700 | 182億4655万 | +6.67% |
| 10/24 | 1,760 | 1,770 | 1,735 | 1,760 | +1.62% | 9,800 | 180億9236万 | +6.15% |
| 10/23 | 1,714 | 1,745 | 1,708 | 1,732 | +1.94% | 7,400 | 178億452万 | +4.84% |
| 10/22 | 1,714 | 1,715 | 1,686 | 1,699 | -0.64% | 12,600 | 174億6529万 | +3.09% |
| 10/21 | 1,695 | 1,710 | 1,668 | 1,710 | +3.32% | 11,200 | 175億7837万 | +3.95% |
| 10/20 | 1,626 | 1,664 | 1,626 | 1,655 | +3.96% | 13,200 | 170億1298万 | +0.73% |
| 10/17 | 1,630 | 1,637 | 1,583 | 1,592 | -2.33% | 7,300 | 163億6536万 | -3.1% |
| 10/16 | 1,620 | 1,630 | 1,612 | 1,630 | +1.12% | 5,000 | 167億5599万 | -0.85% |
| 10/15 | 1,598 | 1,634 | 1,595 | 1,612 | +1.83% | 5,100 | 165億7095万 | -1.83% |
| 10/14 | 1,573 | 1,604 | 1,573 | 1,583 | -2.34% | 12,500 | 162億7284万 | -3.59% |
| 10/10 | 1,657 | 1,657 | 1,621 | 1,621 | -1.58% | 5,800 | 166億6347万 | -1.34% |
| 10/09 | 1,654 | 1,654 | 1,632 | 1,647 | +0.12% | 2,400 | 169億3074万 | +0.3% |
| 10/08 | 1,625 | 1,670 | 1,618 | 1,645 | +1.29% | 7,900 | 169億1018万 | +0.37% |
| 10/07 | 1,616 | 1,640 | 1,616 | 1,624 | -0.49% | 13,400 | 166億9431万 | -0.73% |
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。
