！決算発表予定日 2024/05/14
9749東証P貸借
業種 情報・通信業
富士ソフト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,240 (24/01/12) | 4,005 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,240 (24/01/12) | 5,780 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,870 | 7,240 | 5,780 | 6,280 | +370 | +6.3 | 11,455,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,750 | 6,390 | 3,665 | 5,910 | +2,130 | +56.4 | 27,297,500 |
| 2022 | 2,770 | 4,370 | 2,350 | 3,780 | +1,005 | +36.2 | 42,361,600 |
| 2021 | 2,575 | 3,150 | 2,510 | 2,775 | +195 | +7.6 | 25,709,800 |
| 2020 | 2,085 | 3,070 | 1,407 | 2,580 | +470 | +22.3 | 85,125,400 |
| 2019 | 2,050 | 2,525 | 2,020 | 2,110 | +25 | +1.2 | 97,111,600 |
| 2018 | 1,825 | 2,950 | 1,725 | 2,085 | +275 | +15.2 | 59,484,400 |
| 2017 | 1,400 | 1,942 | 1,360 | 1,810 | +424 | +30.6 | 36,379,200 |
| 2016 | 1,326 | 1,456 | 1,001 | 1,386 | +54 | +4.1 | 34,513,400 |
| 2015 | 1,237 | 1,442 | 932 | 1,332 | +102 | +8.3 | 35,455,000 |
| 2014 | 1,200 | 1,397 | 985 | 1,230 | +23 | +1.9 | 43,977,000 |
| 2013 | 842 | 1,339 | 803 | 1,207 | +389 | +47.6 | 50,510,600 |
| 2012 | 707 | 875 | 553 | 818 | +126 | +18.2 | 23,294,800 |
| 2011 | 707 | 767 | 461 | 692 | -10 | -1.4 | 23,570,800 |
| 2010 | 746 | 920 | 564 | 702 | -44 | -5.9 | 39,207,800 |
| 2009 | 965 | 1,012 | 641 | 746 | -203 | -21.4 | 44,210,000 |
| 2008 | 857 | 1,062 | 640 | 949 | +67 | +7.6 | 133,436,800 |
| 2007 | 1,417 | 1,875 | 833 | 882 | -528 | -37.5 | 187,497,800 |
| 2006 | 2,050 | 2,055 | 1,310 | 1,410 | -565 | -28.6 | 162,010,600 |
| 2005 | 1,695 | 2,075 | 1,475 | 1,975 | +280 | +16.5 | 119,360,600 |
| 2004 | 1,620 | 2,400 | 1,500 | 1,695 | +110 | +6.9 | 126,286,400 |
| 2003 | 937 | 1,990 | 532 | 1,585 | +648 | +69.2 | 178,691,600 |
| 2002 | 2,605 | 2,700 | 863 | 937 | -1,673 | -64.1 | 111,933,600 |
| 2001 | 3,785 | 4,070 | 2,185 | 2,610 | -1,075 | -29.2 | 53,186,600 |
| 2000 | 4,050 | 4,775 | 2,195 | 3,685 | -315 | -7.9 | 70,157,000 |
| 1999 | 2,134 | 7,350 | 2,134 | 4,000 | +1,789 | +80.9 | 112,689,541 |
| 1998 | 1,715 | 2,249 | 1,434 | 2,211 | +492 | +28.6 | 26,186,446 |
| 1997 | 1,050 | 1,819 | 754 | 1,719 | +672 | +64.2 | 32,333,421 |
| 1996 | 801 | 1,177 | 669 | 1,047 | +246 | +30.7 | 19,765,944 |
| 1995 | 436 | 830 | 289 | 801 | +369 | +85.4 | 18,055,000 |
| 1994 | 261 | 644 | 257 | 432 | +171 | +65.5 | 13,744,473 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて