藤田エンジニアリング（1770）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,773
- 始値
- 1,773
- 高値
- 1,773
- 安値
- 1,665
- 終値 -1.47%
- 1,747
- 出来高 +164.71%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,743 - 株価（25日）
移動平均値 - +3.5%
1,688 - 出来高（5日）
移動平均値 - +85.95%
2,420
2025/12/05～2026/05/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/11 | 1,773 | 1,773 | 1,665 | 1,747 | -1.47% | 4,500 | 178億1940万 | +3.5% | 8.02 | 0.78 |
| 05/08 | 1,741 | 1,789 | 1,738 | 1,773 | +1.08% | 1,700 | 180億8460万 | +5.35% | 8.14 | 0.79 |
| 05/07 | 1,753 | 1,761 | 1,753 | 1,754 | +1.39% | 2,600 | 178億9080万 | +4.65% | 8.05 | 0.78 |
| 05/01 | 1,711 | 1,752 | 1,711 | 1,730 | +0.99% | 1,400 | 176億4600万 | +3.53% | 7.94 | 0.77 |
| 04/30 | 1,745 | 1,745 | 1,713 | 1,713 | -2.17% | 1,900 | 174億7260万 | +2.64% | 7.87 | 0.76 |
| 04/28 | 1,727 | 1,751 | 1,697 | 1,751 | +3.24% | 1,900 | 178億6020万 | +4.91% | 8.04 | 0.78 |
| 04/27 | 1,698 | 1,710 | 1,684 | 1,696 | +0.95% | 1,500 | 172億9920万 | +1.8% | 7.79 | 0.75 |
| 04/24 | 1,660 | 1,680 | 1,660 | 1,680 | +1.2% | 900 | 171億3600万 | +1.02% | 7.71 | 0.75 |
| 04/23 | 1,699 | 1,799 | 1,643 | 1,660 | -0.6% | 89,500 | 169億3200万 | -0.12% | 7.62 | 0.74 |
| 04/22 | 1,670 | 1,670 | 1,646 | 1,670 | 0% | 800 | 170億3400万 | +0.42% | 7.67 | 0.74 |
| 04/21 | 1,673 | 1,673 | 1,670 | 1,670 | +0.66% | 300 | 170億3400万 | +0.36% | 7.67 | 0.74 |
| 04/20 | 1,686 | 1,686 | 1,641 | 1,659 | -0.78% | 2,100 | 169億2180万 | -0.24% | 7.62 | 0.74 |
| 04/17 | 1,646 | 1,682 | 1,646 | 1,672 | +1.58% | 900 | 170億5440万 | +0.36% | 7.68 | 0.74 |
| 04/16 | 1,690 | 1,690 | 1,646 | 1,646 | -2.6% | 2,800 | 167億8920万 | -1.44% | 7.56 | 0.73 |
| 04/15 | 1,680 | 1,693 | 1,673 | 1,690 | +1.81% | 4,500 | 172億3800万 | +0.72% | 7.76 | 0.75 |
| 04/14 | 1,641 | 1,660 | 1,641 | 1,660 | +0.42% | 600 | 169億3200万 | -1.43% | 7.62 | 0.74 |
| 04/13 | 1,653 | 1,653 | 1,633 | 1,653 | -0.48% | 800 | 168億6060万 | -2.19% | 7.59 | 0.74 |
| 04/10 | 1,677 | 1,677 | 1,661 | 1,661 | -0.12% | 300 | 169億4220万 | -2.29% | 7.63 | 0.74 |
| 04/09 | 1,729 | 1,729 | 1,660 | 1,663 | -3.87% | 4,200 | 169億6260万 | -2.69% | 7.64 | 0.74 |
| 04/08 | 1,668 | 1,730 | 1,668 | 1,730 | +4.22% | 1,200 | 176億4600万 | +0.82% | 7.94 | 0.77 |
| 04/07 | 1,739 | 1,739 | 1,635 | 1,660 | -2.3% | 2,400 | 169億3200万 | -3.66% | 7.62 | 0.74 |
| 04/06 | 1,700 | 1,710 | 1,660 | 1,699 | +2.35% | 1,600 | 173億2980万 | -2.07% | 7.8 | 0.76 |
| 04/03 | 1,687 | 1,687 | 1,650 | 1,660 | +0.79% | 1,200 | 169億3200万 | -4.76% | 7.62 | 0.74 |
| 04/02 | 1,658 | 1,686 | 1,635 | 1,647 | -0.66% | 1,800 | 167億9940万 | -6.05% | 7.56 | 0.73 |
| 04/01 | 1,623 | 1,667 | 1,623 | 1,658 | +2.22% | 4,800 | 169億1160万 | -5.8% | 7.61 | 0.74 |
| 03/31 | 1,591 | 1,622 | 1,591 | 1,622 | +2.27% | 2,000 | 165億4440万 | -8.15% | 8.09 | 0.72 |
| 03/30 | 1,592 | 1,605 | 1,550 | 1,586 | -3.82% | 4,400 | 161億7720万 | -10.6% | 7.92 | 0.71 |
| 03/27 | 1,670 | 1,710 | 1,630 | 1,649 | -1.26% | 12,000 | 168億1980万 | -7.52% | 8.23 | 0.73 |
| 03/26 | 1,712 | 1,712 | 1,670 | 1,670 | -2.45% | 2,800 | 170億3400万 | -6.76% | 8.33 | 0.74 |
| 03/25 | 1,687 | 1,715 | 1,687 | 1,712 | +2.39% | 1,000 | 174億6240万 | -4.84% | 8.54 | 0.76 |
| 03/24 | 1,637 | 1,677 | 1,635 | 1,672 | +3.34% | 1,100 | 170億5440万 | -7.37% | 8.34 | 0.74 |
| 03/23 | 1,641 | 1,650 | 1,601 | 1,618 | -3.06% | 4,900 | 165億360万 | -10.66% | 8.07 | 0.72 |
| 03/19 | 1,652 | 1,669 | 1,652 | 1,669 | -1.07% | 1,500 | 170億2380万 | -8.15% | 8.33 | 0.74 |
| 03/18 | 1,660 | 1,695 | 1,655 | 1,687 | +0.36% | 2,300 | 172億740万 | -7.51% | 8.42 | 0.75 |
| 03/17 | 1,690 | 1,690 | 1,650 | 1,681 | +1.88% | 11,800 | 171億4620万 | -8.19% | 8.39 | 0.75 |
| 03/16 | 1,733 | 1,733 | 1,650 | 1,650 | -4.79% | 15,300 | 168億3000万 | -10.18% | 8.23 | 0.73 |
| 03/13 | 1,765 | 1,765 | 1,728 | 1,733 | -2.97% | 1,900 | 176億7660万 | -6.07% | 8.65 | 0.77 |
| 03/12 | 1,831 | 1,831 | 1,785 | 1,786 | -2.93% | 4,200 | 182億1720万 | -3.35% | 8.91 | 0.79 |
| 03/11 | 1,830 | 1,840 | 1,824 | 1,840 | +0.55% | 1,100 | 187億6800万 | -0.43% | 9.18 | 0.82 |
| 03/10 | 1,807 | 1,830 | 1,807 | 1,830 | +1.27% | 500 | 186億6600万 | -0.92% | 9.13 | 0.81 |
| 03/09 | 1,830 | 1,850 | 1,785 | 1,807 | -5.19% | 4,800 | 184億3140万 | -2.01% | 9.02 | 0.8 |
| 03/06 | 1,928 | 1,928 | 1,845 | 1,906 | +0.95% | 1,300 | 194億4120万 | +3.47% | 9.51 | 0.85 |
| 03/05 | 1,889 | 1,889 | 1,888 | 1,888 | +2.05% | 300 | 192億5760万 | +2.83% | 9.42 | 0.84 |
| 03/04 | 1,890 | 1,890 | 1,830 | 1,850 | -2.63% | 2,200 | 188億7000万 | +1.04% | 9.23 | 0.82 |
| 03/03 | 1,934 | 1,990 | 1,900 | 1,900 | -2.56% | 5,000 | 193億8000万 | +3.94% | 9.48 | 0.84 |
| 03/02 | 1,910 | 1,950 | 1,910 | 1,950 | +1.88% | 1,600 | 198億9000万 | +6.97% | 9.73 | 0.87 |
| 02/27 | 1,900 | 2,000 | 1,900 | 1,914 | +0.74% | 4,900 | 195億2280万 | +5.34% | 9.55 | 0.85 |
| 02/26 | 1,819 | 1,900 | 1,819 | 1,900 | +4.45% | 2,300 | 193億8000万 | +4.8% | 9.48 | 0.84 |
| 02/25 | 1,800 | 1,819 | 1,778 | 1,819 | +0.22% | 1,300 | 185億5380万 | +0.5% | 9.08 | 0.81 |
| 02/24 | 1,810 | 1,830 | 1,785 | 1,815 | +0.28% | 5,400 | 185億1300万 | +0.22% | 9.06 | 0.81 |
| 02/20 | 1,812 | 1,849 | 1,810 | 1,810 | -0.82% | 3,200 | 184億6200万 | -0.06% | 9.03 | 0.8 |
| 02/19 | 1,850 | 1,850 | 1,820 | 1,825 | -1.35% | 2,500 | 186億1500万 | +0.66% | 9.11 | 0.81 |
| 02/18 | 1,871 | 1,871 | 1,850 | 1,850 | -1.12% | 1,100 | 188億7000万 | +1.93% | 9.23 | 0.82 |
| 02/17 | 1,852 | 1,871 | 1,850 | 1,871 | +1.03% | 2,700 | 190億8420万 | +3.2% | 9.34 | 0.83 |
| 02/16 | 1,830 | 1,870 | 1,825 | 1,852 | +1.2% | 3,700 | 188億9040万 | +2.26% | 9.24 | 0.82 |
| 02/13 | 1,768 | 1,830 | 1,768 | 1,830 | +3.51% | 2,700 | 186億6600万 | +1.16% | 9.13 | 0.81 |
| 02/12 | 1,866 | 1,907 | 1,701 | 1,768 | -4.43% | 18,700 | 180億3360万 | -2.16% | 8.82 | 0.79 |
| 02/10 | 1,840 | 1,850 | 1,830 | 1,850 | +0.54% | 1,000 | 188億7000万 | +2.32% | 9.23 | 0.82 |
| 02/09 | 1,864 | 1,865 | 1,840 | 1,840 | 0% | 1,000 | 187億6800万 | +1.94% | 9.18 | 0.82 |
| 02/06 | 1,838 | 1,840 | 1,838 | 1,840 | -0.76% | 500 | 187億6800万 | +2.11% | 9.18 | 0.82 |
| 02/05 | 1,830 | 1,854 | 1,830 | 1,854 | +2.43% | 1,500 | 189億1080万 | +3.11% | 9.25 | 0.82 |
| 02/04 | 1,793 | 1,810 | 1,793 | 1,810 | +1.17% | 600 | 184億6200万 | +0.89% | 9.03 | 0.8 |
| 02/03 | 1,829 | 1,829 | 1,780 | 1,789 | -1.49% | 1,300 | 182億4780万 | -0.17% | 8.93 | 0.8 |
| 02/02 | 1,762 | 1,816 | 1,762 | 1,816 | +3.65% | 3,000 | 185億2320万 | +1.4% | 9.06 | 0.81 |
| 01/30 | 1,751 | 1,760 | 1,751 | 1,752 | 0% | 500 | 178億7040万 | -2.07% | 8.74 | 0.78 |
| 01/29 | 1,755 | 1,755 | 1,752 | 1,752 | +0.11% | 500 | 178億7040万 | -2.07% | 8.74 | 0.78 |
| 01/28 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 2,700 | 178億5000万 | -2.18% | 8.73 | 0.78 |
| 01/26 | 1,786 | 1,787 | 1,752 | 1,760 | -1.4% | 3,000 | 179億5200万 | -1.62% | 8.78 | 0.78 |
| 01/23 | 1,774 | 1,789 | 1,760 | 1,785 | +0.62% | 1,400 | 182億700万 | -0.22% | 8.91 | 0.79 |
| 01/22 | 1,789 | 1,809 | 1,770 | 1,774 | -1.5% | 2,800 | 180億9480万 | -0.84% | 8.85 | 0.79 |
| 01/21 | 1,794 | 1,815 | 1,794 | 1,801 | -0.61% | 1,500 | 183億7020万 | +0.61% | 8.99 | 0.8 |
| 01/20 | 1,830 | 1,835 | 1,800 | 1,812 | -0.98% | 4,600 | 184億8240万 | +1.29% | 9.04 | 0.81 |
| 01/19 | 1,815 | 1,830 | 1,815 | 1,830 | +0.05% | 2,300 | 186億6600万 | +2.46% | 9.13 | 0.81 |
| 01/16 | 1,849 | 1,850 | 1,805 | 1,829 | -0.33% | 5,400 | 186億5580万 | +2.64% | 9.13 | 0.81 |
| 01/15 | 1,854 | 1,854 | 1,816 | 1,835 | -1.02% | 2,500 | 187億1700万 | +3.26% | 9.16 | 0.82 |
| 01/14 | 1,865 | 1,865 | 1,848 | 1,854 | -0.91% | 900 | 189億1080万 | +4.69% | 9.25 | 0.82 |
| 01/13 | 1,820 | 1,871 | 1,820 | 1,871 | +3.26% | 4,600 | 190億8420万 | +6.13% | 9.34 | 0.83 |
| 01/09 | 1,804 | 1,820 | 1,804 | 1,812 | +0.67% | 3,200 | 184億8240万 | +3.31% | 9.04 | 0.81 |
| 01/08 | 1,798 | 1,800 | 1,791 | 1,800 | +0.06% | 1,100 | 183億6000万 | +3.03% | 8.98 | 0.8 |
| 01/07 | 1,799 | 1,802 | 1,794 | 1,799 | +0.06% | 1,800 | 183億4980万 | +3.33% | 8.98 | 0.8 |
| 01/06 | 1,779 | 1,807 | 1,779 | 1,798 | +1.07% | 2,900 | 183億3960万 | +3.57% | 8.97 | 0.8 |
| 01/05 | 1,775 | 1,779 | 1,770 | 1,779 | +0.11% | 4,900 | 181億4580万 | +2.83% | 8.88 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,765 | 1,777 | 1,763 | 1,777 | +0.68% | 3,400 | 181億2540万 | +3.01% | 8.87 | 0.83 |
| 12/29 | 1,768 | 1,769 | 1,761 | 1,765 | +0.46% | 1,000 | 180億300万 | +2.62% | 8.81 | 0.82 |
| 12/26 | 1,755 | 1,765 | 1,755 | 1,757 | +0.11% | 2,300 | 179億2140万 | +2.45% | 8.77 | 0.82 |
| 12/25 | 1,760 | 1,768 | 1,747 | 1,755 | -0.28% | 900 | 179億100万 | +2.57% | 8.76 | 0.82 |
| 12/24 | 1,751 | 1,760 | 1,745 | 1,760 | +0.57% | 900 | 179億5200万 | +3.1% | 8.78 | 0.82 |
| 12/23 | 1,766 | 1,766 | 1,750 | 1,750 | -0.4% | 3,200 | 178億5000万 | +2.76% | 8.73 | 0.82 |
| 12/22 | 1,769 | 1,769 | 1,756 | 1,757 | -0.34% | 1,100 | 179億2140万 | +3.41% | 8.77 | 0.82 |
| 12/19 | 1,751 | 1,764 | 1,751 | 1,763 | +0.63% | 1,300 | 179億8260万 | +3.95% | 8.8 | 0.82 |
| 12/18 | 1,768 | 1,768 | 1,750 | 1,752 | +0.69% | 1,700 | 178億7040万 | +3.55% | 8.74 | 0.82 |
| 12/17 | 1,774 | 1,774 | 1,724 | 1,740 | -1.92% | 1,500 | 177億4800万 | +3.14% | 8.68 | 0.81 |
| 12/16 | 1,774 | 1,798 | 1,769 | 1,774 | -0.34% | 900 | 180億9480万 | +5.09% | 8.85 | 0.83 |
| 12/15 | 1,800 | 1,817 | 1,780 | 1,780 | -1.11% | 22,800 | 181億5600万 | +5.89% | 8.88 | 0.83 |
| 12/12 | 1,773 | 1,811 | 1,761 | 1,800 | +1.52% | 14,700 | 183億6000万 | +7.66% | 8.98 | 0.84 |
| 12/11 | 1,740 | 1,773 | 1,735 | 1,773 | +2.25% | 6,700 | 180億8460万 | +6.61% | 8.85 | 0.83 |
| 12/10 | 1,752 | 1,760 | 1,730 | 1,734 | +0.23% | 4,800 | 176億8680万 | +4.84% | 8.65 | 0.81 |
| 12/09 | 1,710 | 1,730 | 1,706 | 1,730 | +0.64% | 2,300 | 176億4600万 | +4.98% | 8.63 | 0.81 |
| 12/08 | 1,695 | 1,734 | 1,681 | 1,719 | +2.32% | 5,500 | 175億3380万 | +4.69% | 8.58 | 0.8 |
| 12/05 | 1,656 | 1,700 | 1,651 | 1,680 | +1.45% | 3,200 | 171億3600万 | +2.69% | 8.38 | 0.78 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 606 4/4 4/3 | 462 1/23 | 22,000 12/18 | - | - | +10.43% 7/15 | -8.6% 1/23 |
| 2009年 3月期 | 550 7/16 7/15 | 400 10/10 | 16,000 12/19 | - | - | +9.98% 12/18 | -19.19% 10/8 |
| 2010年 3月期 | 522 7/15 7/14 | 410 3/8 | 31,000 12/16 | - | - | +9.05% 7/14 | -8.94% 12/4 |
| 2011年 3月期 | 461 3/14 | 380 11/8 | 21,000 7/15 | 53億9370万 | 44億4600万 | +8.12% 1/26 | -12.28% 4/12 |
| 2012年 3月期 | 428 1/5 1/4 他2件 | 356 10/11 | 24,000 2/8 | 50億760万 | 41億6520万 | +12.85% 1/4 | -7.32% 10/11 |
| 2013年 3月期 | 429 3/26 | 344 9/3 | 26,000 12/18 | 50億1930万 | 40億2480万 | +9.85% 1/16 | -7.61% 8/8 |
| 2014年 3月期 | 450 1/20 | 367 4/18 | 29,000 10/16 | 52億6500万 | 42億9390万 | +8.19% 1/20 | -5.1% 4/9 |
| 2015年 3月期 | 491 3/24 | 391 4/9 | 25,000 7/16 | 57億4470万 | 45億7470万 | +8.99% 5/11 | -6.45% 10/16 |
| 2016年 3月期 | 571 8/11 | 431 3/31 | 60,000 7/3 | 66億8070万 | 50億4270万 | +12.31% 8/11 | -11.45% 3/1 |
| 2017年 3月期 | 598 2/1 | 432 6/17 4/8 | 55,500 6/7 | 69億9660万 | 50億5440万 | +10.62% 2/1 | -7.73% 4/7 |
| 2018年 3月期 | 1,128 11/24 | 505 4/13 | 387,800 11/24 | 131億9760万 | 59億850万 | +33.01% 11/24 | -11.94% 2/6 |
| 2019年 3月期 | 1,011 5/14 | 662 12/25 | 252,700 11/16 | 118億2870万 | 77億4540万 | +8.26% 5/14 | -15.14% 12/25 |
| 2020年 3月期 | 910 1/30 | 508 3/13 | 339,900 2/20 | 106億4700万 | 59億4360万 | +7.27% 11/6 | -32.21% 3/13 |
| 2021年 3月期 | 1,039 3/22 | 572 4/3 | 390,700 8/27 | 121億5630万 | 66億9240万 | +10.31% 12/16 | -3.5% 7/31 |
| 2022年 3月期 | 1,100 6/18 4/14 | 751 1/26 | 374,000 10/7 | 128億7000万 | 87億8670万 | +5.71% 12/14 | -14.36% 1/26 |
| 2023年 3月期 | 995 8/17 | 807 10/3 | 394,900 10/3 | 116億4150万 | 94億4190万 | +9.69% 8/17 | -7.99% 10/4 |
| 2024年 3月期 | 1,532 3/28 | 890 6/6 6/5 | 33,700 11/13 5/17 | 179億2440万 | 104億1300万 | +16.16% 11/13 | -6.18% 2/14 |
| 2025年 3月期 | 1,670 2/12 5/7 | 1,039 8/5 | 297,300 10/9 | 170億3400万 | 105億9780万 | +10.14% 7/17 | -22.43% 8/5 |
| 2026年 3月期 | 2,000 2/27 | 1,201 4/7 | 341,100 10/6 | 204億 | 122億5020万 | +12.05% 11/11 | -10.67% 3/23 |
| 最新 | 1,747 2026/5/11 | 4,500 | 178億1940万 | +3.5% 1,688 | |||
年間値上がり率
- 1997/12/24 vs 1996/12/30
- -71%（0.29倍）
- 1998/12/28 vs 1997/12/24
- 26%（1.26倍）
- 1999/12/29 vs 1998/12/28
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/29
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/26 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/26 vs 2007/12/26
- -4%（0.96倍）
- 2009/12/28 vs 2008/12/26
- -10%（0.9倍）
- 2010/12/27 vs 2009/12/28
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/27
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/28 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/28
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/05/11 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
176円（1997/12/24） - 893%（9.93倍）
1,747円（5/11）
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。
