KabuInsight

富士山マガジンサービス

3138
グロース/小売業/Fujisan Magazine Service Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,048.01,049.01,041.01,049.0+1.0+0.10%2,100
2026-03-121,048.01,049.01,044.01,048.0+2.0+0.19%2,200
2026-03-111,039.01,048.01,038.01,046.0+8.0+0.77%2,100
2026-03-101,025.01,053.01,025.01,038.0+19.0+1.86%6,300
2026-03-091,026.01,028.01,018.01,019.0-1.0-0.10%8,300
2026-03-061,019.01,028.01,019.01,020.0-13.0-1.26%2,400
2026-03-051,010.01,035.01,010.01,033.0+28.0+2.79%4,100
2026-03-041,005.01,024.01,000.01,005.0-30.0-2.90%16,100
2026-03-031,048.01,052.01,030.01,035.0-18.0-1.71%5,600
2026-03-021,050.01,053.01,037.01,053.0-3.0-0.28%2,200
2026-02-271,050.01,056.01,044.01,056.0+8.0+0.76%4,000
2026-02-261,047.01,051.01,033.01,048.0+20.0+1.95%7,000
2026-02-251,022.01,028.01,017.01,028.0+12.0+1.18%3,900
2026-02-241,022.01,023.01,015.01,016.0-3.0-0.29%6,700
2026-02-201,003.01,021.01,003.01,019.0+14.0+1.39%6,700
2026-02-191,031.01,031.01,002.01,005.0-27.0-2.62%17,900
2026-02-181,030.01,040.01,030.01,032.0+2.0+0.19%2,500
2026-02-171,042.01,042.01,030.01,030.0-8.0-0.77%5,500
2026-02-161,041.01,045.01,035.01,038.0-7.0-0.67%5,200
2026-02-131,060.01,060.01,041.01,045.0-14.0-1.32%5,000
2026-02-121,035.01,059.01,035.01,059.0+13.0+1.24%5,800
2026-02-101,039.01,046.01,034.01,046.0+14.0+1.36%4,600
2026-02-091,036.01,037.01,030.01,032.0-4.0-0.39%5,700
2026-02-061,034.01,037.01,026.01,036.0+6.0+0.58%4,900
2026-02-051,031.01,037.01,027.01,030.0-1.0-0.10%4,800
2026-02-041,036.01,036.01,027.01,031.0-4.0-0.39%2,400
2026-02-031,029.01,037.01,028.01,035.0+5.0+0.49%4,300
2026-02-021,029.01,039.01,027.01,030.0+2.0+0.19%4,200
2026-01-301,023.01,033.01,023.01,028.0-3.0-0.29%3,500
2026-01-291,031.01,039.01,020.01,031.0-1.0-0.10%7,100
2026-01-281,045.01,045.01,019.01,032.0-6.0-0.58%9,200
2026-01-271,035.01,045.01,030.01,038.0+1.0+0.10%9,000
2026-01-261,045.01,045.01,034.01,037.00.00.00%11,000
2026-01-231,030.01,039.01,030.01,037.0+8.0+0.78%6,400
2026-01-221,027.01,037.01,020.01,029.0+4.0+0.39%13,700
2026-01-211,045.01,045.01,022.01,025.0-20.0-1.91%13,600
2026-01-201,033.01,069.01,025.01,045.0+9.0+0.87%39,700
2026-01-191,080.01,088.01,006.01,036.0+6.0+0.58%170,800
2026-01-16880.01,030.0877.01,030.0+150.0+17.05%170,600
2026-01-15860.0880.0860.0880.0+20.0+2.33%15,800
2026-01-14865.0869.0855.0860.0-7.0-0.81%28,800
2026-01-13880.0882.0866.0867.0-13.0-1.48%44,100
2026-01-09886.0886.0880.0880.00.00.00%7,500
2026-01-08888.0900.0880.0880.0-6.0-0.68%16,200
2026-01-07897.0902.0884.0886.0-14.0-1.56%10,600
2026-01-06879.0900.0879.0900.0+19.0+2.16%16,000
2026-01-05900.0900.0878.0881.0-12.0-1.34%31,000
2025-12-30900.0903.0886.0893.0-4.0-0.45%37,300
2025-12-29905.0907.0891.0897.0-121.0-11.89%118,500
2025-12-261,027.01,027.0998.01,018.0+17.0+1.70%47,900
2025-12-25977.01,047.0977.01,001.0+24.0+2.46%91,000
2025-12-24995.0995.0970.0977.0-6.0-0.61%19,200
2025-12-231,003.01,003.0975.0983.0+1.0+0.10%29,600
2025-12-22975.01,008.0975.0982.0+9.0+0.92%34,300
2025-12-19952.0973.0952.0973.0+25.0+2.64%15,500
2025-12-18958.0961.0946.0948.0-6.0-0.63%13,900
2025-12-17931.0958.0931.0954.0+20.0+2.14%14,700
2025-12-16937.0940.0928.0934.0-5.0-0.53%29,300
2025-12-15958.0969.0932.0939.0-14.0-1.47%44,400
2025-12-12960.0974.0932.0953.0-7.0-0.73%36,300
2025-12-111,000.01,008.0951.0960.0-40.0-4.00%44,100
2025-12-101,012.01,030.0980.01,000.0-2.0-0.20%35,600
2025-12-091,100.01,100.0972.01,002.0-98.0-8.91%78,600
2025-12-081,095.01,105.01,095.01,100.0+5.0+0.46%6,500
2025-12-051,097.01,097.01,091.01,095.0-1.0-0.09%3,600
2025-12-041,090.01,104.01,090.01,096.0+5.0+0.46%3,700
2025-12-031,091.01,099.01,088.01,091.00.00.00%3,800
2025-12-021,092.01,099.01,086.01,091.0+5.0+0.46%5,300
2025-12-011,104.01,104.01,084.01,086.0-10.0-0.91%9,800
2025-11-281,110.01,121.01,096.01,096.0-14.0-1.26%5,500
2025-11-271,096.01,131.01,096.01,110.0+19.0+1.74%7,700
2025-11-261,077.01,093.01,077.01,091.0+14.0+1.30%3,700
2025-11-251,070.01,083.01,056.01,077.0+14.0+1.32%6,100
2025-11-211,050.01,071.01,050.01,063.0+10.0+0.95%4,700
2025-11-201,090.01,093.01,050.01,053.0-29.0-2.68%10,500
2025-11-191,080.01,100.01,078.01,082.0-8.0-0.73%8,400
2025-11-181,133.01,133.01,080.01,090.0-44.0-3.88%16,800
2025-11-171,108.01,134.01,100.01,134.0-4.0-0.35%6,500
2025-11-141,090.01,138.01,079.01,138.0+48.0+4.40%6,300
2025-11-131,141.01,146.01,073.01,090.0-51.0-4.47%17,700
2025-11-121,202.01,209.01,092.01,141.0-58.0-4.84%21,100
2025-11-111,190.01,200.01,184.01,199.0+37.0+3.18%8,800
2025-11-101,146.01,171.01,145.01,162.0+22.0+1.93%7,200
2025-11-071,120.01,154.01,120.01,140.0+20.0+1.79%7,500
2025-11-061,111.01,120.01,107.01,120.0+9.0+0.81%3,000
2025-11-051,100.01,111.01,089.01,111.0+11.0+1.00%5,900
2025-11-041,098.01,112.01,087.01,100.0+37.0+3.48%10,900
2025-10-311,058.01,069.01,052.01,063.0+6.0+0.57%15,400
2025-10-301,058.01,058.01,054.01,057.0-1.0-0.09%3,200
2025-10-291,053.01,058.01,053.01,058.00.00.00%4,600
2025-10-281,055.01,058.01,054.01,058.0+7.0+0.67%2,300
2025-10-271,055.01,055.01,051.01,051.0+1.0+0.10%4,000
2025-10-241,046.01,050.01,046.01,050.0+4.0+0.38%1,600
2025-10-231,055.01,055.01,045.01,046.0-9.0-0.85%4,800
2025-10-221,047.01,055.01,046.01,055.0+9.0+0.86%1,800
2025-10-211,050.01,054.01,046.01,046.0-3.0-0.29%3,300
2025-10-201,054.01,055.01,047.01,049.0+5.0+0.48%6,200
2025-10-171,044.01,044.01,040.01,044.0+1.0+0.10%3,100
2025-10-161,041.01,043.01,037.01,043.0+5.0+0.48%3,800
2025-10-151,040.01,044.01,038.01,038.0+12.0+1.17%5,800
2025-10-141,027.01,038.01,022.01,026.0-4.0-0.39%6,600
2025-10-101,026.01,030.01,022.01,030.0+3.0+0.29%2,700
2025-10-091,033.01,034.01,027.01,027.0+2.0+0.20%5,300
2025-10-081,035.01,035.01,025.01,025.0-8.0-0.77%1,600
2025-10-071,034.01,035.01,025.01,033.0+5.0+0.49%3,400
2025-10-061,028.01,034.01,025.01,028.0+4.0+0.39%2,900
2025-10-031,027.01,033.01,020.01,024.0+9.0+0.89%4,800
2025-10-021,030.01,035.01,015.01,015.0-27.0-2.59%4,500
2025-10-011,041.01,042.01,011.01,042.0+1.0+0.10%8,500
2025-09-301,034.01,041.01,027.01,041.0+12.0+1.17%5,500
2025-09-291,030.01,050.01,021.01,029.0+9.0+0.88%8,100
2025-09-261,028.01,029.01,018.01,020.0-8.0-0.78%6,800
2025-09-251,020.01,028.01,010.01,028.0+9.0+0.88%96,300
2025-09-241,019.01,020.01,005.01,019.0+1.0+0.10%6,000
2025-09-221,003.01,018.01,003.01,018.0+13.0+1.29%4,100
2025-09-191,014.01,020.01,000.01,005.0-10.0-0.99%4,900
2025-09-181,006.01,015.01,006.01,015.0+10.0+1.00%3,100
2025-09-171,014.01,014.01,002.01,005.0-3.0-0.30%4,100
2025-09-161,008.01,009.0998.01,008.0+13.0+1.31%4,400
2025-09-121,001.01,001.0989.0995.0——6,800

直近120営業日分を表示