| 2026 |
| 06/04 | 1,998 | 2,016 | 1,988 | 2,016 | +0.3% | 106,200 | 1106億4763万 | -5.79% |
| 06/03 | 1,993 | 2,041 | 1,983 | 2,010 | +0.95% | 140,500 | 1103億1832万 | -6.51% |
| 06/02 | 1,992 | 2,020 | 1,978 | 1,991 | -0.35% | 204,600 | 1092億7551万 | -7.87% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 626,957株（1.14%）+0.12% |
| 06/01 | 2,032 | 2,043 | 1,983 | 1,998 | -2.3% | 246,800 | 1096億5970万 | -8.05% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 559,608株（1.01%）+0.02% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 563,857株（1.02%）+0.09% |
| 05/29 | 2,079 | 2,079 | 2,041 | 2,045 | -0.68% | 136,500 | 1122億3928万 | -6.45% |
| 05/28 | 2,046 | 2,059 | 2,032 | 2,059 | +1.33% | 178,400 | 1130億767万 | -6.32% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 548,322株（0.99%）-0.09% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 440,494株（0.8%）+0.1% |
| 05/27 | 2,050 | 2,061 | 2,017 | 2,032 | -1.31% | 227,500 | 1115億2578万 | -8.1% |
| 05/26 | 2,100 | 2,107 | 2,035 | 2,059 | -2.79% | 232,800 | 1130億767万 | -7.5% |
| 05/25 | 2,150 | 2,165 | 2,108 | 2,118 | -1.07% | 240,000 | 1162億4587万 | -5.45% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 595,979株（1.08%）-0.03% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 338,400株（0.61%）+0.02% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 513,057株（0.93%）+0.05% |
| 05/22 | 2,049 | 2,159 | 2,039 | 2,141 | +4.69% | 265,800 | 1175億822万 | -4.84% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 328,700株（0.59%）再IN |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 483,257株（0.88%）-0.06% |
| 05/21 | 2,094 | 2,094 | 2,045 | 2,045 | -1.49% | 126,100 | 1122億3928万 | -9.51% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 517,157株（0.94%）+0.14% |
| 05/20 | （5%ルール）堀内光一郎（0.82%）エフ・ジェイ（11.58%） |
| 05/20 | 2,116 | 2,120 | 2,060 | 2,076 | -2.17% | 225,800 | 1139億4071万 | -8.79% |
| 05/19 | 2,102 | 2,141 | 2,090 | 2,122 | +1.82% | 256,000 | 1164億6541万 | -7.46% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 384,794株（0.7%）+0.04% |
| 05/18 | 2,084 | 2,102 | 2,059 | 2,084 | 0% | 227,400 | 1143億7979万 | -9.71% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 439,657株（0.8%）+0.04% |
| 05/15 | 2,082 | 2,100 | 2,041 | 2,084 | +0.1% | 304,900 | 1143億7979万 | -10.25% |
| 05/14 | 2,021 | 2,133 | 2,020 | 2,082 | -7.26% | 552,200 | 1142億7002万 | -10.95% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 419,957株（0.76%）-0.05% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,494株（0.66%）-0.05% |
| 05/13 | （IR情報）15:30 富士急グループ2026-2028年度(3ヶ年)中期経営計画の策定について |
| 05/13 | （IR情報）15:30 剰余金の配当(創立100周年記念配当)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,269 | 2,274 | 2,234 | 2,245 | -0.18% | 188,700 | 1232億1623万 | -4.63% |
| 05/12 | 2,308 | 2,319 | 2,242 | 2,249 | -2.56% | 153,700 | 1234億3577万 | -4.86% |
| 05/11 | 2,358 | 2,363 | 2,297 | 2,308 | -2.16% | 119,800 | 1266億7397万 | -2.78% |
| 05/08 | 2,337 | 2,389 | 2,328 | 2,359 | +1.33% | 191,800 | 1294億7309万 | -0.84% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 610,279株（1.11%）+0.1% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 389,894株（0.71%）+0.03% |
| 05/07 | 2,314 | 2,352 | 2,299 | 2,328 | +1.79% | 146,000 | 1277億7167万 | -2.31% |
| 05/01 | 2,278 | 2,303 | 2,242 | 2,287 | +1.19% | 118,800 | 1255億2139万 | -4.27% |
| 04/30 | 2,260 | 2,290 | 2,231 | 2,260 | -0.35% | 190,500 | 1240億3950万 | -5.75% |
| 04/28 | 2,247 | 2,268 | 2,232 | 2,268 | +1.8% | 142,300 | 1244億7858万 | -5.7% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 378,396株（0.68%）-0.09% |
| 04/27 | 2,260 | 2,262 | 2,210 | 2,228 | -1.59% | 149,600 | 1222億8319万 | -7.48% |
| 04/24 | 2,291 | 2,299 | 2,250 | 2,264 | -0.96% | 133,600 | 1242億5904万 | -6.14% |
| 04/23 | 2,310 | 2,321 | 2,250 | 2,286 | -0.82% | 134,300 | 1254億6651万 | -5.54% |
| 04/22 | 2,327 | 2,382 | 2,297 | 2,305 | +0.04% | 127,300 | 1265億932万 | -5.1% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 557,559株（1.01%）+0.09% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 445,157株（0.81%）+0.02% |
| 04/21 | 2,374 | 2,391 | 2,290 | 2,304 | -2.41% | 201,300 | 1264億5443万 | -5.42% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 272,700株（0.49%）-0.01%義務消失 |
| 04/21 | （空売り報告）Barclays Capital Securities Ltd 434,357株（0.79%）+0.19% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 424,996株（0.77%）-0.12% |
| 04/20 | 2,385 | 2,388 | 2,354 | 2,361 | -1.01% | 74,000 | 1295億8286万 | -3.32% |
| 04/17 | 2,395 | 2,413 | 2,366 | 2,385 | -0.83% | 113,000 | 1309億10万 | -2.45% |
| 04/16 | 2,429 | 2,454 | 2,399 | 2,405 | -0.21% | 113,500 | 1319億9779万 | -1.72% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 334,157株（0.6%）+0.09% |
| 04/15 | 2,369 | 2,410 | 2,365 | 2,410 | +1.82% | 135,900 | 1322億7221万 | -1.59% |
| 04/14 | 2,392 | 2,416 | 2,362 | 2,367 | -0.75% | 148,800 | 1299億1217万 | -3.43% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 509,659株（0.92%）+0.03% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 284,457株（0.51%）再IN |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 492,096株（0.89%）-0.09% |
| 04/13 | 2,436 | 2,445 | 2,360 | 2,385 | -2.61% | 197,000 | 1309億10万 | -2.69% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 492,059株（0.89%）-0.02% |
| 04/10 | 2,478 | 2,498 | 2,438 | 2,449 | -1.61% | 152,100 | 1344億1272万 | -0.12% |
| 04/09 | 2,500 | 2,512 | 2,475 | 2,489 | -0.44% | 156,500 | 1366億811万 | +1.67% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 238,057株（0.43%）-0.16%義務消失 |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 541,096株（0.98%）-0.1% |
| 04/08 | 2,483 | 2,519 | 2,482 | 2,500 | +2.04% | 156,500 | 1372億1184万 | +2.42% |
| 04/07 | 2,483 | 2,499 | 2,438 | 2,450 | -1.33% | 172,200 | 1344億6760万 | +0.62% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 326,874株（0.59%）-0.03% |
| 04/06 | 2,483 | 2,500 | 2,473 | 2,483 | -0.16% | 91,500 | 1362億7880万 | +2.06% |
| 04/03 | 2,483 | 2,522 | 2,473 | 2,487 | +0.44% | 126,900 | 1364億9834万 | +2.35% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 501,859株（0.91%）+0.03% |
| 04/02 | 2,477 | 2,514 | 2,467 | 2,476 | -0.96% | 151,400 | 1358億9461万 | +2.15% |
| 04/01 | 2,426 | 2,500 | 2,415 | 2,500 | +2.8% | 189,700 | 1372億1184万 | +3.35% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 487,459株（0.88%）-0.03% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 342,974株（0.62%）再IN |
| 03/31 | 2,434 | 2,501 | 2,426 | 2,432 | -0.94% | 238,900 | 1334億7968万 | +0.87% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 596,970株（1.08%）-0.1% |
| 03/30 | 2,425 | 2,455 | 2,400 | 2,455 | -1.8% | 413,300 | 1347億4203万 | +2.12% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 500,159株（0.91%）+0.09% |
| 03/27 | 2,501 | 2,514 | 2,473 | 2,500 | +0.28% | 447,000 | 1372億1184万 | +4.3% |
| 03/26 | 2,456 | 2,507 | 2,451 | 2,493 | +2.42% | 260,000 | 1368億2765万 | +4.44% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 452,159株（0.82%）+0.04% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 651,396株（1.18%）-0.04% |
| 03/25 | 2,400 | 2,447 | 2,394 | 2,434 | +3% | 152,700 | 1335億8945万 | +2.44% |
| 03/24 | 2,372 | 2,372 | 2,337 | 2,363 | +1.77% | 119,900 | 1296億9263万 | -0.17% |
| 03/23 | 2,447 | 2,464 | 2,304 | 2,322 | -5.76% | 361,900 | 1274億4236万 | -1.57% |
| 03/19 | 2,458 | 2,505 | 2,456 | 2,464 | -1.64% | 249,700 | 1352億3599万 | +4.63% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 430,259株（0.78%）-0.03% |
| 03/18 | 2,456 | 2,505 | 2,451 | 2,505 | +1.09% | 180,800 | 1374億8626万 | +6.91% |
| 03/17 | 2,494 | 2,518 | 2,474 | 2,478 | +0.98% | 243,300 | 1360億438万 | +6.44% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 448,259株（0.81%）+0.02% |
| 03/16 | 2,441 | 2,480 | 2,427 | 2,454 | +1.07% | 219,600 | 1346億8714万 | +6.05% |
| 03/13 | 2,421 | 2,441 | 2,406 | 2,428 | -0.57% | 193,900 | 1332億6014万 | +5.61% |
| 03/13 | （空売り報告）Citigroup Global Markets Limited 275,300株（0.5%）新規 |
| 03/12 | 2,462 | 2,482 | 2,406 | 2,442 | -1.17% | 302,600 | 1340億2853万 | +6.96% |
| 03/11 | 2,449 | 2,483 | 2,446 | 2,471 | +1.35% | 127,600 | 1356億2018万 | +9.09% |
| 03/10 | 2,425 | 2,446 | 2,401 | 2,438 | +2.27% | 196,500 | 1338億899万 | +8.5% |
| 03/09 | 2,366 | 2,395 | 2,345 | 2,384 | -0.54% | 219,200 | 1308億4521万 | +6.86% |
| 03/06 | 2,374 | 2,399 | 2,350 | 2,397 | +1.31% | 138,700 | 1315億5871万 | +8.12% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 673,367株（1.22%）+0.11% |
| 03/05 | 2,360 | 2,395 | 2,349 | 2,366 | +2.91% | 195,200 | 1298億5729万 | +7.4% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 435,359株（0.79%）-0.01% |
| 03/04 | 2,296 | 2,335 | 2,262 | 2,299 | -2.25% | 333,600 | 1261億8001万 | +4.83% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 441,759株（0.8%）+0.09% |
| 03/03 | 2,405 | 2,421 | 2,340 | 2,352 | -2.37% | 285,400 | 1290億8890万 | +7.64% |
| 03/02 | 2,362 | 2,443 | 2,358 | 2,409 | +0.63% | 296,300 | 1322億1733万 | +10.66% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 610,267株（1.11%）+0.11% |
| 02/27 | 2,379 | 2,402 | 2,367 | 2,394 | +1.74% | 201,600 | 1313億9406万 | +10.53% |
| 02/26 | 2,334 | 2,384 | 2,320 | 2,353 | +0.6% | 200,000 | 1291億4378万 | +9.19% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 393,273株（0.71%）+0.05% |
| 02/25 | 2,300 | 2,349 | 2,298 | 2,339 | +1.34% | 165,200 | 1283億7540万 | +8.94% |
| 02/24 | 2,280 | 2,322 | 2,274 | 2,308 | +2.21% | 158,700 | 1266億7397万 | +7.9% |
| 02/20 | （IR情報）10:00 (変更)所在不明株主の株式売却に関するお知らせ |
| 02/20 | 2,274 | 2,289 | 2,253 | 2,258 | -0.88% | 181,200 | 1239億2973万 | +5.96% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 553,127株（1%）+0.07% |
| 02/19 | 2,254 | 2,289 | 2,230 | 2,278 | +1.24% | 204,700 | 1250億2743万 | +7.1% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 367,473株（0.66%）-0.12% |
| 02/18 | 2,233 | 2,258 | 2,222 | 2,250 | +1.67% | 186,000 | 1234億9066万 | +6.13% |
| 02/17 | 2,194 | 2,220 | 2,193 | 2,213 | +0.27% | 119,800 | 1214億5992万 | +4.63% |
| 02/16 | 2,175 | 2,233 | 2,175 | 2,207 | +1.56% | 194,100 | 1211億3061万 | +4.6% |
| 02/13 | 2,192 | 2,207 | 2,158 | 2,173 | -1.72% | 176,500 | 1192億6453万 | +3.18% |
| 02/12 | 2,163 | 2,228 | 2,161 | 2,211 | +1.52% | 223,200 | 1213億5015万 | +5.04% |
| 02/10 | 2,134 | 2,205 | 2,130 | 2,178 | +2.4% | 198,000 | 1195億3895万 | +3.62% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 268,788株（0.48%）-0.02%義務消失 |
| 02/09 | 2,125 | 2,145 | 2,115 | 2,127 | +0.66% | 223,900 | 1167億3983万 | +1.38% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 428,973株（0.78%）-0.11% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 277,288株（0.5%）-0.01% |
| 02/06 | 2,120 | 2,136 | 2,095 | 2,113 | +0.86% | 177,700 | 1159億7145万 | +0.81% |
| 02/05 | 2,033 | 2,104 | 2,021 | 2,095 | +4.23% | 426,500 | 1149億8352万 | -0.05% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 281,288株（0.51%）-0.04% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 510,727株（0.93%）+0.08% |
| 02/04 | （IR情報）15:30 所在不明株主の株式売却に関するお知らせ |
| 02/04 | （IR情報）15:30 退職給付信託の一部解約について |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 2,002 | 2,017 | 1,994 | 2,010 | +0.35% | 184,700 | 1103億1832万 | -4.15% |
| 02/03 | 2,021 | 2,035 | 2,003 | 2,003 | -0.84% | 132,600 | 1099億3413万 | -4.66% |
| 02/02 | 2,059 | 2,063 | 2,020 | 2,020 | -1.46% | 155,600 | 1108億6717万 | -3.99% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,688株（0.55%）-0.01% |
| 01/30 | 2,027 | 2,062 | 2,018 | 2,050 | +1.84% | 142,000 | 1125億1371万 | -2.71% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 307,488株（0.56%）+0.01% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 467,227株（0.85%）+0.15% |
| 01/29 | 2,040 | 2,040 | 2,001 | 2,013 | -2.66% | 272,000 | 1104億8297万 | -4.46% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 491,773株（0.89%）-0.1% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 305,588株（0.55%）-0.01% |
| 01/28 | 2,080 | 2,089 | 2,066 | 2,068 | -1.43% | 97,000 | 1135億163万 | -1.9% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,588株（0.56%）+0.01% |
| 01/27 | 2,112 | 2,127 | 2,077 | 2,098 | -0.85% | 135,500 | 1151億4818万 | -0.43% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 304,588株（0.55%）+0.01% |
| 01/26 | 2,131 | 2,142 | 2,116 | 2,116 | -1.21% | 122,500 | 1161億3610万 | +0.67% |
| 01/23 | 2,152 | 2,185 | 2,138 | 2,142 | +0.52% | 127,400 | 1175億6310万 | +2.15% |
| 01/22 | 2,139 | 2,155 | 2,129 | 2,131 | +0.09% | 110,800 | 1169億5937万 | +1.86% |
| 01/21 | 2,140 | 2,148 | 2,096 | 2,129 | -0.56% | 121,700 | 1168億4960万 | +2.11% |
| 01/20 | 2,135 | 2,160 | 2,127 | 2,141 | +0.42% | 122,400 | 1175億822万 | +3.03% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 297,588株（0.54%）-0.01% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 388,327株（0.7%）+0.01% |
| 01/19 | 2,133 | 2,141 | 2,113 | 2,132 | +0.14% | 83,800 | 1170億1426万 | +2.85% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 383,527株（0.69%）-0.03% |
| 01/16 | 2,136 | 2,142 | 2,115 | 2,129 | -0.98% | 151,500 | 1168億4960万 | +2.95% |
| 01/15 | 2,125 | 2,152 | 2,107 | 2,150 | +2.04% | 137,500 | 1180億218万 | +4.17% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 545,973株（0.99%）-0.03% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 304,988株（0.55%）-0.02% |
| 01/14 | 2,102 | 2,129 | 2,096 | 2,107 | -0.14% | 114,200 | 1156億4214万 | +2.38% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,788株（0.57%）-0.01% |
| 01/13 | 2,137 | 2,137 | 2,096 | 2,110 | +0.24% | 153,200 | 1158億679万 | +2.68% |
| 01/09 | 2,107 | 2,121 | 2,081 | 2,105 | -0.05% | 157,100 | 1155億3237万 | +2.63% |
| 01/08 | 2,115 | 2,135 | 2,106 | 2,106 | -1.13% | 89,100 | 1155億8725万 | +2.88% |
| 01/07 | 2,124 | 2,153 | 2,109 | 2,130 | -0.28% | 136,400 | 1169億449万 | +4.21% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 323,388株（0.58%）-0.01% |
| 01/06 | 2,101 | 2,136 | 2,091 | 2,136 | +1.96% | 163,800 | 1172億3380万 | +4.55% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 328,388株（0.59%）-0.02% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 336,188株（0.61%）+0.02% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,427株（0.72%）+0.04% |
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。
