| 2026 |
| 03/09 | 1,961 | 2,040 | 1,961 | 2,010 | -4.6% | 11,600 | 279億8313万 | -1.81% |
| 03/06 | 2,127 | 2,128 | 2,089 | 2,107 | -3.22% | 6,100 | 293億3356万 | +3.03% |
| 03/05 | 2,110 | 2,177 | 2,108 | 2,177 | +5.22% | 18,000 | 303億810万 | +6.72% |
| 03/04 | 2,012 | 2,130 | 2,012 | 2,069 | -2.04% | 30,200 | 288億453万 | +1.87% |
| 03/03 | 2,198 | 2,198 | 2,071 | 2,112 | -3.3% | 19,500 | 294億317万 | +4.19% |
| 03/02 | 2,157 | 2,190 | 2,134 | 2,184 | -0.68% | 14,800 | 304億556万 | +7.96% |
| 02/27 | 2,078 | 2,199 | 2,072 | 2,199 | +6.9% | 15,600 | 306億1439万 | +9.08% |
| 02/26 | 2,044 | 2,060 | 2,015 | 2,057 | +1.63% | 25,100 | 286億3747万 | +2.49% |
| 02/25 | 2,005 | 2,036 | 1,996 | 2,024 | +1.05% | 10,000 | 281億7804万 | +0.9% |
| 02/24 | 2,060 | 2,060 | 2,001 | 2,003 | -2.81% | 19,500 | 278億8568万 | 0% |
| 02/20 | （5%ルール）みずほ信託銀行（7.44%）みずほ銀行（4.01%） |
| 02/20 | 2,100 | 2,100 | 2,055 | 2,061 | -3.15% | 11,100 | 286億9315万 | +3% |
| 02/19 | 2,169 | 2,205 | 2,098 | 2,128 | -0.93% | 24,300 | 296億2593万 | +6.51% |
| 02/18 | 2,050 | 2,180 | 2,022 | 2,148 | +4.78% | 27,200 | 299億437万 | +7.89% |
| 02/17 | 2,039 | 2,107 | 2,022 | 2,050 | +0.74% | 13,400 | 285億4001万 | +3.43% |
| 02/16 | 1,935 | 2,055 | 1,911 | 2,035 | +5.17% | 39,100 | 283億3118万 | +3.04% |
| 02/13 | （IR情報）15:30 株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 02/13 | 1,921 | 1,999 | 1,901 | 1,935 | +1.15% | 44,500 | 269億3899万 | -1.73% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,976 | 2,040 | 1,913 | 1,913 | -1.19% | 44,300 | 266億3270万 | -2.7% |
| 02/10 | 1,953 | 1,974 | 1,932 | 1,936 | -0.62% | 10,400 | 269億5291万 | -1.38% |
| 02/09 | 1,982 | 2,008 | 1,946 | 1,948 | -3.66% | 26,200 | 271億1997万 | -0.61% |
| 02/06 | 1,997 | 2,032 | 1,993 | 2,022 | -0.44% | 4,100 | 281億5020万 | +3.27% |
| 02/05 | 2,029 | 2,042 | 1,993 | 2,031 | +0.1% | 7,700 | 282億7550万 | +3.94% |
| 02/04 | 2,028 | 2,029 | 2,007 | 2,029 | +0.05% | 6,200 | 282億4765万 | +4.16% |
| 02/03 | 2,001 | 2,030 | 1,979 | 2,028 | +1.76% | 12,200 | 282億3373万 | +4.27% |
| 02/02 | 1,984 | 1,993 | 1,970 | 1,993 | +0.5% | 5,500 | 277億4646万 | +2.78% |
| 01/30 | 1,957 | 1,983 | 1,928 | 1,983 | +1.69% | 7,900 | 276億724万 | +2.48% |
| 01/29 | 2,002 | 2,002 | 1,929 | 1,950 | -1.66% | 9,800 | 271億4782万 | +0.98% |
| 01/28 | 1,958 | 1,986 | 1,918 | 1,983 | +1.28% | 6,700 | 276億724万 | +2.96% |
| 01/27 | 1,976 | 1,976 | 1,922 | 1,958 | -0.61% | 8,600 | 272億5919万 | +2.09% |
| 01/26 | 1,994 | 1,996 | 1,969 | 1,970 | -1.84% | 7,400 | 274億2626万 | +3.03% |
| 01/23 | 2,007 | 2,007 | 1,997 | 2,007 | +0.5% | 2,400 | 279億4137万 | +5.41% |
| 01/22 | 2,015 | 2,026 | 1,992 | 1,997 | +0.3% | 8,900 | 278億215万 | +5.38% |
| 01/21 | 1,975 | 2,019 | 1,970 | 1,991 | -1.68% | 9,500 | 277億1862万 | +5.51% |
| 01/20 | 1,949 | 2,029 | 1,949 | 2,025 | +3.95% | 21,300 | 281億9196万 | +7.77% |
| 01/19 | （IR情報）15:30 株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 01/19 | 1,950 | 1,970 | 1,936 | 1,948 | -1.02% | 3,900 | 271億1997万 | +4.06% |
| 01/16 | 1,959 | 1,968 | 1,944 | 1,968 | 0% | 4,100 | 273億9841万 | +5.52% |
| 01/15 | 1,969 | 1,969 | 1,891 | 1,968 | -0.05% | 8,000 | 273億9841万 | +5.81% |
| 01/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/14 | 1,910 | 1,969 | 1,886 | 1,969 | +2.82% | 21,400 | 274億1233万 | +6.26% |
| 01/13 | 1,884 | 1,919 | 1,867 | 1,915 | +2.79% | 21,300 | 266億6055万 | +3.68% |
| 01/09 | 1,879 | 1,879 | 1,857 | 1,863 | -1.27% | 2,000 | 259億3661万 | +1.03% |
| 01/08 | 1,853 | 1,900 | 1,853 | 1,887 | +1.62% | 6,500 | 262億7073万 | +2.33% |
| 01/07 | 1,834 | 1,865 | 1,834 | 1,857 | +0.92% | 19,300 | 258億5307万 | +0.81% |
| 01/06 | 1,861 | 1,900 | 1,838 | 1,840 | -1.34% | 15,000 | 256億1640万 | -0.05% |
| 01/05 | 1,899 | 1,899 | 1,825 | 1,865 | -2.41% | 13,500 | 259億6445万 | +1.36% |
| 2025 |
| 12/30 | 1,913 | 1,933 | 1,907 | 1,911 | 0% | 7,100 | 266億486万 | +3.92% |
| 12/29 | 1,898 | 1,915 | 1,885 | 1,911 | +0.84% | 7,400 | 266億486万 | +4.26% |
| 12/26 | 1,929 | 1,938 | 1,895 | 1,895 | -2.32% | 10,000 | 263億8211万 | +3.72% |
| 12/25 | 1,899 | 1,941 | 1,874 | 1,940 | +3.14% | 25,800 | 270億860万 | +6.71% |
| 12/24 | 1,913 | 1,913 | 1,878 | 1,881 | -0.74% | 28,700 | 261億8720万 | +4.21% |
| 12/23 | 1,893 | 1,909 | 1,879 | 1,895 | +1.07% | 41,200 | 263億8211万 | +5.81% |
| 12/22 | 1,844 | 1,875 | 1,844 | 1,875 | +2.68% | 36,500 | 261億367万 | +5.46% |
| 12/19 | 1,813 | 1,830 | 1,781 | 1,826 | +1.73% | 10,600 | 254億2149万 | +3.46% |
| 12/18 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/18 | 1,790 | 1,832 | 1,773 | 1,795 | -0.17% | 13,500 | 249億8991万 | +2.34% |
| 12/17 | 1,755 | 1,800 | 1,751 | 1,798 | +1.93% | 11,600 | 250億3168万 | +3.1% |
| 12/16 | 1,773 | 1,786 | 1,756 | 1,764 | -1.62% | 9,600 | 245億5833万 | +1.03% |
| 12/15 | 1,762 | 1,794 | 1,760 | 1,793 | +0.45% | 10,300 | 249億6207万 | +2.4% |
| 12/12 | 1,808 | 1,810 | 1,784 | 1,785 | -0.67% | 11,600 | 248億5069万 | +1.83% |
| 12/11 | 1,843 | 1,843 | 1,788 | 1,797 | -2.5% | 18,200 | 250億1776万 | +2.39% |
| 12/10 | 1,785 | 1,847 | 1,785 | 1,843 | +2.79% | 18,400 | 256億5817万 | +4.84% |
| 12/09 | 1,802 | 1,806 | 1,785 | 1,793 | -2.29% | 11,400 | 249億6207万 | +1.99% |
| 12/08 | 1,786 | 1,836 | 1,786 | 1,835 | +2.74% | 12,100 | 255億4679万 | +4.26% |
| 12/05 | 1,815 | 1,838 | 1,777 | 1,786 | -1.6% | 12,500 | 248億6462万 | +1.42% |
| 12/04 | 1,853 | 1,853 | 1,794 | 1,815 | -2.21% | 64,000 | 252億6835万 | +3.01% |
| 12/03 | 1,867 | 1,896 | 1,833 | 1,856 | -0.59% | 32,200 | 258億3915万 | +5.04% |
| 12/02 | 1,828 | 1,879 | 1,816 | 1,867 | +2.58% | 35,300 | 259億9229万 | +5.42% |
| 12/01 | 1,847 | 1,847 | 1,804 | 1,820 | -1.46% | 9,600 | 253億3796万 | +2.48% |
| 11/28 | 1,819 | 1,850 | 1,810 | 1,847 | +1.71% | 10,700 | 257億1386万 | +3.76% |
| 11/27 | 1,839 | 1,873 | 1,800 | 1,816 | -1.25% | 35,800 | 252億8227万 | +1.91% |
| 11/26 | （IR情報）10:00 (訂正)「2025年9月期決算説明会資料」の一部訂正について |
| 11/26 | 1,772 | 1,849 | 1,754 | 1,839 | +4.37% | 43,600 | 256億248万 | +3.08% |
| 11/25 | 1,705 | 1,767 | 1,701 | 1,762 | +0.97% | 27,100 | 245億3049万 | -1.07% |
| 11/21 | （IR情報）15:30 2025年9月期決算説明会資料 |
| 11/21 | 1,675 | 1,745 | 1,650 | 1,745 | +3.56% | 37,500 | 242億9382万 | -1.36% |
| 11/20 | 1,600 | 1,685 | 1,597 | 1,685 | +4.72% | 40,500 | 234億5850万 | -4.21% |
| 11/19 | 1,551 | 1,609 | 1,537 | 1,609 | +5.23% | 63,200 | 224億43万 | -8.11% |
| 11/18 | （IR情報）15:30 第3期中期経営計画FuSodentsu Vision 2027数値目標の見直しに関するお知らせ |
| 11/18 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/18 | （IR情報）15:30 株式会社システムメイクの株式取得(子会社化)に関するお知らせ |
| 11/18 | 1,555 | 1,558 | 1,527 | 1,529 | -1.86% | 20,300 | 212億8667万 | -12.33% |
| 11/17 | 1,589 | 1,589 | 1,537 | 1,558 | -1.02% | 21,100 | 216億9041万 | -10.61% |
| 11/14 | 1,545 | 1,587 | 1,530 | 1,574 | +1.75% | 47,900 | 219億1316万 | -9.64% |
| 11/13 | 1,550 | 1,555 | 1,521 | 1,547 | +1.05% | 73,100 | 215億3727万 | -11.04% |
| 11/12 | 1,581 | 1,611 | 1,527 | 1,531 | -17.73% | 218,100 | 213億1452万 | -11.86% |
| 11/11 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/11 | 1,885 | 1,886 | 1,853 | 1,861 | -0.91% | 34,500 | 259億876万 | +7.2% |
| 11/10 | 1,849 | 1,879 | 1,840 | 1,878 | +2.34% | 39,100 | 261億4544万 | +9.06% |
| 11/07 | 1,843 | 1,864 | 1,829 | 1,835 | -1.29% | 21,900 | 255億4679万 | +7.44% |
| 11/06 | 1,863 | 1,880 | 1,849 | 1,859 | -0.05% | 20,600 | 258億8092万 | +9.61% |
| 11/05 | 1,829 | 1,871 | 1,782 | 1,860 | +1.42% | 35,900 | 258億9484万 | +10.19% |
| 11/04 | 1,851 | 1,882 | 1,829 | 1,834 | -0.7% | 36,200 | 255億3287万 | +9.17% |
| 10/31 | 1,859 | 1,890 | 1,834 | 1,847 | -1.18% | 20,900 | 257億1386万 | +10.14% |
| 10/30 | 1,811 | 1,871 | 1,811 | 1,869 | +3.2% | 33,800 | 260億2014万 | +11.65% |
| 10/29 | 1,917 | 1,950 | 1,806 | 1,811 | -5.97% | 46,100 | 252億1266万 | +8.44% |
| 10/28 | 1,952 | 1,952 | 1,899 | 1,926 | -2.08% | 41,900 | 268億1369万 | +15.47% |
| 10/27 | 1,996 | 1,996 | 1,930 | 1,967 | -0.61% | 44,000 | 273億8449万 | +18.42% |
| 10/24 | 1,930 | 2,013 | 1,901 | 1,979 | +2.54% | 76,300 | 275億5155万 | +19.72% |
| 10/23 | 1,876 | 1,943 | 1,870 | 1,930 | +1.63% | 68,200 | 268億6938万 | +17.33% |
| 10/22 | 1,888 | 1,932 | 1,870 | 1,899 | +1.55% | 92,200 | 264億3780万 | +15.72% |
| 10/21 | 2,058 | 2,059 | 1,820 | 1,870 | +6.37% | 395,100 | 260億3406万 | +14.16% |
| 10/20 | 1,758 | 1,758 | 1,758 | 1,758 | +20.58% | 11,300 | 244億7480万 | +7.39% |
| 10/17 | （IR情報）15:30 2025年9月期通期業績予想の修正および配当予想の修正に関するお知らせ |
| 10/17 | 1,483 | 1,485 | 1,455 | 1,458 | -2.15% | 9,200 | 202億9821万 | -10.77% |
| 10/16 | 1,492 | 1,500 | 1,473 | 1,490 | +0.13% | 9,300 | 207億4372万 | -9.31% |
| 10/15 | 1,463 | 1,492 | 1,463 | 1,488 | +2.62% | 11,200 | 207億1587万 | -9.82% |
| 10/14 | 1,480 | 1,480 | 1,444 | 1,450 | -2.68% | 21,600 | 201億8684万 | -12.44% |
| 10/10 | 1,538 | 1,538 | 1,470 | 1,490 | -3.12% | 38,600 | 207億4372万 | -10.35% |
| 10/09 | 1,500 | 1,545 | 1,500 | 1,538 | +2.95% | 15,500 | 214億1197万 | -7.79% |
| 10/08 | 1,490 | 1,533 | 1,490 | 1,494 | -0.13% | 13,600 | 207億9940万 | -10.7% |
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。
