3138 (株)富士山マガジンサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,141 | 1,146 | 1,073 | 1,090 | 17,700 | 1,090 |
| 2025-11-12 | 1,202 | 1,209 | 1,092 | 1,141 | 21,100 | 1,141 |
| 2025-11-11 | 1,190 | 1,200 | 1,184 | 1,199 | 8,800 | 1,199 |
| 2025-11-10 | 1,146 | 1,171 | 1,145 | 1,162 | 7,200 | 1,162 |
| 2025-11-07 | 1,120 | 1,154 | 1,120 | 1,140 | 7,500 | 1,140 |
| 2025-11-06 | 1,111 | 1,120 | 1,107 | 1,120 | 3,000 | 1,120 |
| 2025-11-05 | 1,100 | 1,111 | 1,089 | 1,111 | 5,900 | 1,111 |
| 2025-11-04 | 1,098 | 1,112 | 1,087 | 1,100 | 10,900 | 1,100 |
| 2025-10-31 | 1,058 | 1,069 | 1,052 | 1,063 | 15,400 | 1,063 |
| 2025-10-30 | 1,058 | 1,058 | 1,054 | 1,057 | 3,200 | 1,057 |
| 2025-10-29 | 1,053 | 1,058 | 1,053 | 1,058 | 4,600 | 1,058 |
| 2025-10-28 | 1,055 | 1,058 | 1,054 | 1,058 | 2,300 | 1,058 |
| 2025-10-27 | 1,055 | 1,055 | 1,051 | 1,051 | 4,000 | 1,051 |
| 2025-10-24 | 1,046 | 1,050 | 1,046 | 1,050 | 1,600 | 1,050 |
| 2025-10-23 | 1,055 | 1,055 | 1,045 | 1,046 | 4,800 | 1,046 |
| 2025-10-22 | 1,047 | 1,055 | 1,046 | 1,055 | 1,800 | 1,055 |
| 2025-10-21 | 1,050 | 1,054 | 1,046 | 1,046 | 3,300 | 1,046 |
| 2025-10-20 | 1,054 | 1,055 | 1,047 | 1,049 | 6,200 | 1,049 |
| 2025-10-17 | 1,044 | 1,044 | 1,040 | 1,044 | 3,100 | 1,044 |
| 2025-10-16 | 1,041 | 1,043 | 1,037 | 1,043 | 3,800 | 1,043 |
| 2025-10-15 | 1,040 | 1,044 | 1,038 | 1,038 | 5,800 | 1,038 |
| 2025-10-14 | 1,027 | 1,038 | 1,022 | 1,026 | 6,600 | 1,026 |
| 2025-10-10 | 1,026 | 1,030 | 1,022 | 1,030 | 2,700 | 1,030 |
| 2025-10-09 | 1,033 | 1,034 | 1,027 | 1,027 | 5,300 | 1,027 |
| 2025-10-08 | 1,035 | 1,035 | 1,025 | 1,025 | 1,600 | 1,025 |
| 2025-10-07 | 1,034 | 1,035 | 1,025 | 1,033 | 3,400 | 1,033 |
| 2025-10-06 | 1,028 | 1,034 | 1,025 | 1,028 | 2,900 | 1,028 |
| 2025-10-03 | 1,027 | 1,033 | 1,020 | 1,024 | 4,800 | 1,024 |
| 2025-10-02 | 1,030 | 1,035 | 1,015 | 1,015 | 4,500 | 1,015 |
| 2025-10-01 | 1,041 | 1,042 | 1,011 | 1,042 | 8,500 | 1,042 |
| 2025-09-30 | 1,034 | 1,041 | 1,027 | 1,041 | 5,500 | 1,041 |
| 2025-09-29 | 1,030 | 1,050 | 1,021 | 1,029 | 8,100 | 1,029 |
| 2025-09-26 | 1,028 | 1,029 | 1,018 | 1,020 | 6,800 | 1,020 |
| 2025-09-25 | 1,020 | 1,028 | 1,010 | 1,028 | 96,300 | 1,028 |
| 2025-09-24 | 1,019 | 1,020 | 1,005 | 1,019 | 6,000 | 1,019 |
| 2025-09-22 | 1,003 | 1,018 | 1,003 | 1,018 | 4,100 | 1,018 |
| 2025-09-19 | 1,014 | 1,020 | 1,000 | 1,005 | 4,900 | 1,005 |
| 2025-09-18 | 1,006 | 1,015 | 1,006 | 1,015 | 3,100 | 1,015 |
| 2025-09-17 | 1,014 | 1,014 | 1,002 | 1,005 | 4,100 | 1,005 |
| 2025-09-16 | 1,008 | 1,009 | 998 | 1,008 | 4,400 | 1,008 |
| 2025-09-12 | 1,001 | 1,001 | 989 | 995 | 6,800 | 995 |
| 2025-09-11 | 1,016 | 1,016 | 1,000 | 1,000 | 6,600 | 1,000 |
| 2025-09-10 | 1,014 | 1,014 | 1,008 | 1,008 | 2,400 | 1,008 |
| 2025-09-09 | 1,002 | 1,013 | 1,001 | 1,002 | 2,200 | 1,002 |
| 2025-09-08 | 1,000 | 1,010 | 1,000 | 1,002 | 4,700 | 1,002 |
| 2025-09-05 | 1,000 | 1,004 | 996 | 999 | 2,900 | 999 |
| 2025-09-04 | 986 | 1,002 | 971 | 1,002 | 7,700 | 1,002 |
| 2025-09-03 | 985 | 999 | 985 | 987 | 3,100 | 987 |
| 2025-09-02 | 1,021 | 1,021 | 970 | 975 | 7,100 | 975 |
| 2025-09-01 | 1,013 | 1,033 | 1,004 | 1,004 | 12,100 | 1,004 |
| 2025-08-29 | 962 | 1,011 | 962 | 1,010 | 11,100 | 1,010 |
| 2025-08-28 | 962 | 966 | 960 | 960 | 2,500 | 960 |
| 2025-08-27 | 939 | 967 | 939 | 966 | 6,800 | 966 |
| 2025-08-26 | 943 | 982 | 926 | 938 | 17,700 | 938 |
| 2025-08-25 | 929 | 930 | 927 | 930 | 3,600 | 930 |
| 2025-08-22 | 927 | 930 | 924 | 927 | 6,000 | 927 |
| 2025-08-21 | 921 | 926 | 921 | 924 | 2,600 | 924 |
| 2025-08-20 | 921 | 925 | 921 | 923 | 3,900 | 923 |
| 2025-08-19 | 924 | 925 | 920 | 921 | 5,000 | 921 |
| 2025-08-18 | 923 | 928 | 918 | 918 | 8,500 | 918 |
| 2025-08-15 | 920 | 923 | 920 | 921 | 6,200 | 921 |
| 2025-08-14 | 922 | 924 | 919 | 920 | 4,700 | 920 |
| 2025-08-13 | 923 | 926 | 920 | 921 | 5,900 | 921 |
| 2025-08-12 | 927 | 927 | 918 | 922 | 5,900 | 922 |
| 2025-08-08 | 916 | 919 | 916 | 919 | 3,400 | 919 |
| 2025-08-07 | 920 | 920 | 916 | 916 | 1,700 | 916 |
| 2025-08-06 | 922 | 924 | 915 | 920 | 2,900 | 920 |
| 2025-08-05 | 911 | 920 | 911 | 916 | 3,400 | 916 |
| 2025-08-04 | 920 | 920 | 910 | 911 | 7,600 | 911 |
| 2025-08-01 | 909 | 925 | 908 | 920 | 9,000 | 920 |
| 2025-07-31 | 913 | 920 | 913 | 920 | 5,600 | 920 |
| 2025-07-30 | 910 | 916 | 910 | 915 | 4,100 | 915 |
| 2025-07-29 | 914 | 915 | 908 | 915 | 3,000 | 915 |
| 2025-07-28 | 916 | 918 | 909 | 915 | 5,300 | 915 |
| 2025-07-25 | 913 | 917 | 910 | 913 | 5,500 | 913 |
| 2025-07-24 | 910 | 916 | 910 | 913 | 3,500 | 913 |
| 2025-07-23 | 905 | 912 | 905 | 911 | 4,000 | 911 |
| 2025-07-22 | 917 | 917 | 898 | 903 | 17,900 | 903 |
| 2025-07-18 | 908 | 915 | 907 | 909 | 5,400 | 909 |
| 2025-07-17 | 908 | 910 | 908 | 909 | 1,800 | 909 |
| 2025-07-16 | 913 | 913 | 908 | 908 | 3,500 | 908 |
| 2025-07-15 | 911 | 913 | 909 | 913 | 2,100 | 913 |
| 2025-07-14 | 910 | 915 | 907 | 913 | 3,500 | 913 |
| 2025-07-11 | 910 | 916 | 910 | 913 | 1,800 | 913 |
| 2025-07-10 | 916 | 916 | 907 | 911 | 18,000 | 911 |
| 2025-07-09 | 914 | 921 | 910 | 919 | 7,500 | 919 |
| 2025-07-08 | 914 | 920 | 910 | 914 | 4,300 | 914 |
| 2025-07-07 | 922 | 922 | 914 | 921 | 1,800 | 921 |
| 2025-07-04 | 923 | 929 | 915 | 916 | 5,500 | 916 |
| 2025-07-03 | 932 | 933 | 918 | 931 | 5,600 | 931 |
| 2025-07-02 | 932 | 932 | 925 | 930 | 2,000 | 930 |
| 2025-07-01 | 920 | 935 | 920 | 933 | 7,800 | 933 |
| 2025-06-30 | 914 | 927 | 910 | 915 | 7,400 | 915 |
| 2025-06-27 | 910 | 916 | 907 | 907 | 9,200 | 907 |
| 2025-06-26 | 914 | 920 | 907 | 907 | 14,700 | 907 |
| 2025-06-25 | 934 | 934 | 912 | 920 | 9,800 | 920 |
| 2025-06-24 | 932 | 932 | 928 | 928 | 2,400 | 928 |
| 2025-06-23 | 937 | 937 | 926 | 936 | 8,000 | 936 |
| 2025-06-20 | 935 | 935 | 933 | 935 | 1,700 | 935 |
| 2025-06-19 | 940 | 940 | 937 | 937 | 1,100 | 937 |
| 2025-06-18 | 936 | 940 | 934 | 939 | 2,300 | 939 |
| 2025-06-17 | 935 | 938 | 933 | 936 | 2,100 | 936 |
| 2025-06-16 | 941 | 941 | 934 | 935 | 6,100 | 935 |
| 2025-06-13 | 932 | 937 | 929 | 937 | 3,700 | 937 |
| 2025-06-12 | 933 | 935 | 929 | 932 | 6,200 | 932 |
| 2025-06-11 | 934 | 935 | 933 | 933 | 300 | 933 |
| 2025-06-10 | 934 | 940 | 930 | 940 | 5,500 | 940 |
| 2025-06-09 | 943 | 943 | 933 | 934 | 2,500 | 934 |
| 2025-06-06 | 930 | 937 | 926 | 937 | 2,400 | 937 |
| 2025-06-05 | 933 | 938 | 930 | 930 | 4,600 | 930 |
| 2025-06-04 | 940 | 940 | 930 | 933 | 4,900 | 933 |
| 2025-06-03 | 935 | 942 | 935 | 942 | 2,600 | 942 |
| 2025-06-02 | 939 | 942 | 934 | 942 | 5,600 | 942 |
| 2025-05-30 | 935 | 937 | 929 | 937 | 5,200 | 937 |
| 2025-05-29 | 942 | 950 | 933 | 933 | 16,700 | 933 |
| 2025-05-28 | 926 | 939 | 923 | 939 | 11,400 | 939 |
| 2025-05-27 | 926 | 929 | 918 | 927 | 15,800 | 927 |
| 2025-05-26 | 925 | 934 | 924 | 926 | 22,600 | 926 |
| 2025-05-23 | 920 | 925 | 914 | 924 | 9,000 | 924 |
| 2025-05-22 | 922 | 925 | 916 | 922 | 14,500 | 922 |
| 2025-05-21 | 922 | 927 | 913 | 922 | 10,600 | 922 |
| 2025-05-20 | 924 | 935 | 919 | 919 | 20,200 | 919 |
| 2025-05-19 | 938 | 938 | 921 | 925 | 24,900 | 925 |
| 2025-05-16 | 938 | 945 | 902 | 941 | 311,700 | 941 |
| 2025-05-15 | 910 | 910 | 910 | 910 | 13,300 | 910 |
| 2025-05-14 | 760 | 760 | 760 | 760 | 2,700 | 760 |
| 2025-05-13 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2025-05-12 | 654 | 662 | 652 | 652 | 400 | 652 |
| 2025-05-09 | 655 | 663 | 650 | 656 | 2,700 | 656 |
| 2025-05-08 | 650 | 651 | 650 | 651 | 400 | 651 |
| 2025-05-07 | 645 | 652 | 645 | 650 | 800 | 650 |
| 2025-05-02 | 664 | 664 | 648 | 648 | 1,000 | 648 |
| 2025-05-01 | 642 | 647 | 642 | 644 | 900 | 644 |
| 2025-04-30 | 642 | 642 | 642 | 642 | 400 | 642 |
| 2025-04-28 | 647 | 647 | 645 | 645 | 900 | 645 |
| 2025-04-25 | 649 | 649 | 640 | 645 | 3,000 | 645 |
| 2025-04-24 | 645 | 647 | 642 | 642 | 4,700 | 642 |
| 2025-04-23 | 649 | 649 | 636 | 645 | 1,800 | 645 |
| 2025-04-22 | 650 | 674 | 644 | 650 | 24,700 | 650 |
| 2025-04-21 | 640 | 645 | 640 | 640 | 900 | 640 |
| 2025-04-18 | 632 | 639 | 632 | 639 | 300 | 639 |
| 2025-04-17 | 630 | 631 | 627 | 631 | 800 | 631 |
| 2025-04-16 | 642 | 642 | 626 | 637 | 1,500 | 637 |
| 2025-04-15 | 635 | 642 | 635 | 642 | 700 | 642 |
| 2025-04-14 | 621 | 640 | 621 | 635 | 6,000 | 635 |
| 2025-04-11 | 632 | 632 | 606 | 617 | 9,900 | 617 |
| 2025-04-10 | 649 | 649 | 642 | 647 | 1,400 | 647 |
| 2025-04-09 | 624 | 629 | 623 | 629 | 1,900 | 629 |
| 2025-04-08 | 608 | 623 | 608 | 623 | 7,900 | 623 |
| 2025-04-07 | 609 | 623 | 603 | 604 | 5,400 | 604 |
| 2025-04-04 | 656 | 656 | 600 | 629 | 16,800 | 629 |
| 2025-04-03 | 661 | 662 | 658 | 660 | 1,300 | 660 |
| 2025-04-02 | 661 | 663 | 658 | 661 | 2,900 | 661 |
| 2025-04-01 | 671 | 671 | 660 | 661 | 4,600 | 661 |
| 2025-03-31 | 667 | 667 | 650 | 661 | 3,600 | 661 |
| 2025-03-28 | 673 | 673 | 670 | 670 | 1,300 | 670 |
| 2025-03-27 | 670 | 670 | 667 | 670 | 3,900 | 670 |
| 2025-03-26 | 679 | 680 | 678 | 678 | 10,000 | 678 |
| 2025-03-25 | 679 | 679 | 679 | 679 | 900 | 679 |
| 2025-03-24 | 676 | 676 | 672 | 675 | 1,300 | 675 |
| 2025-03-21 | 676 | 680 | 670 | 680 | 2,000 | 680 |
| 2025-03-19 | 679 | 679 | 673 | 676 | 1,000 | 676 |
| 2025-03-18 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2025-03-17 | 669 | 681 | 669 | 681 | 1,300 | 681 |
| 2025-03-14 | 667 | 672 | 665 | 668 | 6,800 | 668 |
| 2025-03-13 | 675 | 682 | 667 | 667 | 5,100 | 667 |
| 2025-03-12 | 677 | 682 | 675 | 675 | 2,700 | 675 |
| 2025-03-11 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2025-03-10 | 681 | 684 | 677 | 680 | 11,400 | 680 |
| 2025-03-07 | 680 | 680 | 680 | 680 | 800 | 680 |
| 2025-03-06 | 680 | 687 | 680 | 684 | 2,100 | 684 |
| 2025-03-05 | 681 | 684 | 677 | 684 | 19,900 | 684 |
| 2025-03-04 | 678 | 687 | 678 | 679 | 9,800 | 679 |
| 2025-03-03 | 674 | 677 | 674 | 677 | 2,500 | 677 |
| 2025-02-28 | 676 | 676 | 674 | 674 | 600 | 674 |
| 2025-02-27 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2025-02-26 | 684 | 684 | 680 | 681 | 1,900 | 681 |
| 2025-02-25 | 680 | 687 | 680 | 683 | 1,700 | 683 |
| 2025-02-21 | 680 | 680 | 679 | 679 | 700 | 679 |
| 2025-02-20 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2025-02-19 | 672 | 681 | 672 | 681 | 3,100 | 681 |
| 2025-02-18 | 681 | 681 | 680 | 680 | 300 | 680 |
| 2025-02-17 | 681 | 681 | 674 | 680 | 6,100 | 680 |
| 2025-02-14 | 681 | 685 | 681 | 685 | 300 | 685 |
| 2025-02-13 | 684 | 684 | 682 | 682 | 800 | 682 |
| 2025-02-12 | 687 | 690 | 673 | 684 | 3,800 | 684 |
| 2025-02-10 | 684 | 689 | 684 | 689 | 600 | 689 |
| 2025-02-07 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2025-02-06 | - | - | - | 685 | - | 685 |
| 2025-02-05 | 689 | 689 | 685 | 685 | 500 | 685 |
| 2025-02-04 | 691 | 691 | 690 | 690 | 300 | 690 |
| 2025-02-03 | 690 | 692 | 690 | 691 | 800 | 691 |
| 2025-01-31 | 701 | 701 | 683 | 690 | 2,000 | 690 |
| 2025-01-30 | 690 | 691 | 690 | 691 | 1,400 | 691 |
| 2025-01-29 | 686 | 690 | 686 | 690 | 1,400 | 690 |
| 2025-01-28 | 693 | 693 | 685 | 690 | 2,300 | 690 |
| 2025-01-27 | 699 | 699 | 683 | 683 | 2,600 | 683 |
| 2025-01-24 | 680 | 682 | 677 | 682 | 4,000 | 682 |
| 2025-01-23 | - | - | - | 672 | - | 672 |
| 2025-01-22 | 677 | 677 | 672 | 672 | 200 | 672 |
| 2025-01-21 | 672 | 673 | 669 | 673 | 600 | 673 |
| 2025-01-20 | 678 | 678 | 675 | 675 | 900 | 675 |
| 2025-01-17 | 672 | 673 | 672 | 673 | 400 | 673 |
| 2025-01-16 | 672 | 672 | 672 | 672 | 200 | 672 |
| 2025-01-15 | 674 | 679 | 674 | 679 | 300 | 679 |
| 2025-01-14 | 672 | 674 | 670 | 674 | 1,600 | 674 |
| 2025-01-10 | 675 | 675 | 671 | 672 | 2,700 | 672 |
| 2025-01-09 | 675 | 690 | 675 | 678 | 4,300 | 678 |
| 2025-01-08 | 673 | 680 | 673 | 679 | 4,600 | 679 |
| 2025-01-07 | 670 | 674 | 670 | 673 | 99,900 | 673 |
| 2025-01-06 | 668 | 670 | 666 | 670 | 5,400 | 670 |
分割・併合履歴 ： [2017-08-29]1株→2株