- 1899
- 2026/09/28
- 時価
- 863億円
- PER 予
- 12.31倍
- 2009年以降
- 赤字-13.25倍
（2009-2025年） - PBR
- 0.85倍
- 2009年以降
- 0.19-1.48倍
（2009-2025年） - 配当 予
- 2.91%
- ROE 予
- 6.91%
- ROA 予
- 4.1%
- 資料
- Link
- CSV,JSON
福田組（1899）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,805
- 始値
- 4,840
- 高値
- 4,855
- 安値
- 4,780
- 終値 ±0%
- 4,805
- 出来高 +3.29%
- 50,300
乖離率
- 株価（5日）
移動平均値 - +0.95%
4,760 - 株価（25日）
移動平均値 - +1.89%
4,716 - 出来高（5日）
移動平均値 - +7.2%
46,920
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,840 | 4,855 | 4,780 | 4,805 | 0% | 50,300 | - | +1.89% | - | - |
| 09/25 | 4,765 | 4,810 | 4,725 | 4,805 | +0.84% | 48,700 | - | +2% | - | - |
| 09/24 | 4,765 | 4,805 | 4,720 | 4,765 | +1.17% | 54,000 | - | +1.08% | - | - |
| 09/18 | 4,695 | 4,740 | 4,640 | 4,710 | -0.11% | 52,000 | - | -0.19% | - | - |
| 09/17 | 4,685 | 4,730 | 4,670 | 4,715 | +1.51% | 29,600 | - | -0.23% | - | - |
| 09/16 | 4,595 | 4,725 | 4,595 | 4,645 | +1.64% | 36,100 | - | -1.76% | - | - |
| 09/15 | 4,560 | 4,605 | 4,530 | 4,570 | +0.22% | 36,700 | - | -3.44% | - | - |
| 09/14 | 4,515 | 4,650 | 4,470 | 4,560 | -0.55% | 54,300 | - | -3.7% | - | - |
| 09/11 | 4,520 | 4,615 | 4,435 | 4,585 | -1.19% | 50,200 | - | -3.07% | - | - |
| 09/10 | 4,565 | 4,660 | 4,540 | 4,640 | +0.11% | 40,600 | - | -1.61% | - | - |
| 09/09 | 4,550 | 4,690 | 4,550 | 4,635 | +0.98% | 52,900 | - | -1.11% | - | - |
| 09/08 | 4,530 | 4,640 | 4,500 | 4,590 | +1.89% | 54,700 | - | -1.42% | - | - |
| 09/07 | 4,485 | 4,550 | 4,485 | 4,505 | +1.35% | 40,000 | - | -2.64% | - | - |
| 09/04 | 4,440 | 4,490 | 4,345 | 4,445 | -0.11% | 63,900 | - | -3.41% | - | - |
| 09/03 | 4,555 | 4,555 | 4,430 | 4,450 | -1.66% | 62,500 | - | -2.77% | - | - |
| 09/02 | 4,795 | 4,795 | 4,520 | 4,525 | -5.63% | 97,300 | - | -0.61% | - | - |
| 09/01 | 4,860 | 4,860 | 4,620 | 4,795 | -0.72% | 116,200 | - | +5.92% | - | - |
| 08/31 | 4,935 | 5,020 | 4,795 | 4,830 | -3.98% | 82,300 | - | +7.48% | - | - |
| 08/28 | 5,050 | 5,100 | 4,950 | 5,030 | +0.4% | 80,700 | - | +12.86% | - | - |
| 08/27 | 5,080 | 5,130 | 5,000 | 5,010 | -1.38% | 80,100 | - | +13.55% | - | - |
| 08/26 | 4,905 | 5,140 | 4,820 | 5,080 | +4.96% | 90,600 | - | +16.35% | - | - |
| 08/25 | 4,875 | 4,885 | 4,825 | 4,840 | +0.21% | 52,700 | - | +12.19% | - | - |
| 08/24 | 4,810 | 4,905 | 4,810 | 4,830 | +1.15% | 72,400 | - | +13.11% | - | - |
| 08/21 | 4,760 | 4,800 | 4,705 | 4,775 | +0.1% | 62,600 | - | +12.91% | - | - |
| 08/20 | 4,685 | 4,810 | 4,640 | 4,770 | +1.92% | 81,700 | - | +13.82% | - | - |
| 08/19 | 4,805 | 4,865 | 4,660 | 4,680 | -4% | 85,600 | - | +12.77% | - | - |
| 08/18 | 4,905 | 5,020 | 4,835 | 4,875 | 0% | 100,300 | - | +18.56% | - | - |
| 08/17 | 4,850 | 4,965 | 4,805 | 4,875 | -0.41% | 105,700 | - | +19.87% | - | - |
| 08/14 | 4,740 | 4,950 | 4,740 | 4,895 | +2.94% | 104,100 | - | +21.77% | - | - |
| 08/13 | 4,850 | 4,945 | 4,665 | 4,755 | -0.73% | 103,700 | - | +19.71% | - | - |
| 08/12 | 4,625 | 4,830 | 4,625 | 4,790 | +4.02% | 128,200 | - | +21.95% | - | - |
| 08/10 | 4,440 | 4,730 | 4,440 | 4,605 | +3.72% | 110,400 | - | +18.56% | - | - |
| 08/07 | 4,300 | 4,550 | 4,250 | 4,440 | +4.96% | 173,000 | - | +15.44% | - | - |
| 08/06 | 3,910 | 4,385 | 3,880 | 4,230 | +8.18% | 88,600 | - | +10.91% | - | - |
| 08/05 | 3,900 | 3,910 | 3,850 | 3,910 | +0.77% | 40,700 | - | +3.17% | - | - |
| 08/04 | 3,825 | 3,890 | 3,825 | 3,880 | +0.65% | 31,700 | - | +2.59% | - | - |
| 08/03 | 3,800 | 3,885 | 3,740 | 3,855 | -0.39% | 50,800 | - | +2.07% | - | - |
| 07/31 | 3,875 | 3,900 | 3,815 | 3,870 | +1.31% | 49,100 | - | +2.54% | - | - |
| 07/30 | 3,820 | 3,920 | 3,790 | 3,820 | -1.04% | 350,400 | - | +1.33% | - | - |
| 07/29 | 3,890 | 3,890 | 3,765 | 3,860 | -0.64% | 70,100 | - | +2.44% | - | - |
| 07/28 | 3,915 | 3,975 | 3,855 | 3,885 | -1.89% | 47,000 | - | +3.19% | - | - |
| 07/27 | 3,940 | 3,985 | 3,915 | 3,960 | +1.54% | 45,300 | - | +5.15% | - | - |
| 07/24 | 3,925 | 3,960 | 3,820 | 3,900 | -0.51% | 34,000 | - | +3.56% | - | - |
| 07/23 | 3,845 | 3,945 | 3,845 | 3,920 | +2.08% | 29,700 | - | +4.09% | - | - |
| 07/22 | 3,830 | 3,870 | 3,790 | 3,840 | +1.05% | 34,800 | - | +2.13% | - | - |
| 07/21 | 3,790 | 3,845 | 3,720 | 3,800 | +2.15% | 42,900 | - | +1.12% | - | - |
| 07/17 | 3,800 | 3,855 | 3,655 | 3,720 | -2.62% | 48,800 | - | -1.01% | - | - |
| 07/16 | 3,840 | 3,875 | 3,810 | 3,820 | +0.13% | 31,500 | - | +1.76% | - | - |
| 07/15 | 3,795 | 3,820 | 3,755 | 3,815 | +1.73% | 70,800 | - | +1.9% | - | - |
| 07/14 | 3,720 | 3,770 | 3,715 | 3,750 | +0.81% | 29,900 | - | +0.37% | - | - |
| 07/13 | 3,765 | 3,840 | 3,695 | 3,720 | -1.06% | 34,100 | - | -0.27% | - | - |
| 07/10 | 3,755 | 3,795 | 3,720 | 3,760 | +1.62% | 55,000 | - | +0.94% | - | - |
| 07/09 | 3,645 | 3,715 | 3,645 | 3,700 | 0% | 38,000 | - | -0.56% | - | - |
| 07/08 | 3,615 | 3,720 | 3,615 | 3,700 | +1.65% | 53,600 | - | -0.46% | - | - |
| 07/07 | 3,700 | 3,755 | 3,640 | 3,640 | -1.36% | 33,700 | - | -1.97% | - | - |
| 07/06 | 3,680 | 3,740 | 3,650 | 3,690 | +0.96% | 42,300 | - | -0.51% | - | - |
| 07/03 | 3,610 | 3,690 | 3,605 | 3,655 | +0.27% | 26,600 | - | -1.32% | - | - |
| 07/02 | 3,710 | 3,720 | 3,615 | 3,645 | 0% | 31,900 | - | -1.7% | - | - |
| 07/01 | 3,660 | 3,700 | 3,635 | 3,645 | -1.22% | 27,300 | - | -1.88% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 3,725 | 3,775 | 3,690 | 3,690 | -1.99% | 35,800 | - | -0.78% | - | - |
| 06/29 | 3,780 | 3,845 | 3,730 | 3,765 | -0.53% | 45,400 | - | +0.99% | - | - |
| 06/26 | 3,780 | 3,845 | 3,735 | 3,785 | +0.4% | 65,800 | - | +1.45% | - | - |
| 06/25 | 3,830 | 3,900 | 3,745 | 3,770 | +0.27% | 47,400 | - | +1.05% | - | - |
| 06/24 | 3,780 | 3,840 | 3,740 | 3,760 | -0.92% | 30,000 | - | +0.72% | - | - |
| 06/23 | 3,900 | 3,940 | 3,790 | 3,795 | -2.69% | 32,800 | - | +1.55% | - | - |
| 06/22 | 4,045 | 4,045 | 3,865 | 3,900 | -1.76% | 27,200 | - | +4.17% | - | - |
| 06/19 | 3,945 | 4,045 | 3,885 | 3,970 | +1.66% | 108,000 | - | +5.98% | - | - |
| 06/18 | 3,840 | 3,925 | 3,820 | 3,905 | +3.72% | 24,600 | - | +4.11% | - | - |
| 06/17 | 3,865 | 3,925 | 3,765 | 3,765 | -0.66% | 49,600 | - | +0.13% | - | - |
| 06/16 | 3,835 | 3,835 | 3,750 | 3,790 | +0.13% | 54,200 | - | +0.42% | - | - |
| 06/15 | 3,675 | 3,815 | 3,675 | 3,785 | +4.56% | 40,400 | - | -0.05% | - | - |
| 06/12 | 3,620 | 3,645 | 3,600 | 3,620 | +1.12% | 34,000 | - | -4.71% | - | - |
| 06/11 | 3,545 | 3,585 | 3,485 | 3,580 | -0.69% | 42,200 | - | -6.33% | - | - |
| 06/10 | 3,635 | 3,635 | 3,555 | 3,605 | -0.28% | 44,200 | - | -6.39% | - | - |
| 06/09 | 3,610 | 3,650 | 3,580 | 3,615 | +0.84% | 44,600 | - | -6.71% | - | - |
| 06/08 | 3,750 | 3,750 | 3,555 | 3,585 | -2.45% | 53,600 | - | -8.03% | - | - |
| 06/05 | 3,675 | 3,725 | 3,645 | 3,675 | +2.08% | 27,600 | - | -6.39% | - | - |
| 06/04 | 3,660 | 3,660 | 3,575 | 3,600 | +0.28% | 34,800 | - | -8.68% | - | - |
| 06/03 | 3,480 | 3,630 | 3,480 | 3,590 | +1.7% | 84,000 | - | -9.37% | - | - |
| 06/02 | 3,555 | 3,565 | 3,470 | 3,530 | -1.53% | 56,400 | - | -11.31% | - | - |
| 06/01 | 3,730 | 3,730 | 3,565 | 3,585 | -4.27% | 68,200 | - | -10.38% | - | - |
| 05/29 | 3,810 | 3,810 | 3,740 | 3,745 | -1.71% | 28,800 | - | -6.84% | - | - |
| 05/28 | 3,760 | 3,830 | 3,700 | 3,810 | +1.6% | 54,200 | - | -5.58% | - | - |
| 05/27 | 3,945 | 3,945 | 3,750 | 3,750 | -4.34% | 33,800 | - | -7.34% | - | - |
| 05/26 | 3,840 | 3,965 | 3,815 | 3,920 | +2.08% | 41,600 | - | -3.57% | - | - |
| 05/25 | 3,795 | 3,875 | 3,785 | 3,840 | +1.45% | 34,600 | - | -5.81% | - | - |
| 05/22 | 3,900 | 3,900 | 3,755 | 3,785 | -1.05% | 25,000 | - | -7.5% | - | - |
| 05/21 | 3,880 | 3,885 | 3,785 | 3,825 | -0.65% | 41,000 | - | -6.96% | - | - |
| 05/20 | 3,930 | 3,930 | 3,765 | 3,850 | -3.14% | 50,400 | - | -6.78% | - | - |
| 05/19 | 3,980 | 4,050 | 3,960 | 3,975 | +0.51% | 42,800 | - | -4.24% | - | - |
| 05/18 | 4,165 | 4,165 | 3,955 | 3,955 | -3.3% | 38,400 | - | -5.06% | - | - |
| 05/15 | 4,175 | 4,175 | 4,035 | 4,090 | -1.21% | 31,600 | - | -2.15% | - | - |
| 05/14 | 4,030 | 4,175 | 4,025 | 4,140 | +0.85% | 40,000 | - | -1.17% | - | - |
| 05/13 | 4,105 | 4,155 | 4,050 | 4,105 | -0.24% | 38,600 | - | -2.17% | - | - |
| 05/12 | 4,150 | 4,195 | 4,080 | 4,115 | +0.98% | 47,800 | - | -2.14% | - | - |
| 05/11 | 4,290 | 4,295 | 4,000 | 4,075 | -3.32% | 83,800 | - | -3.28% | - | - |
| 05/08 | 4,270 | 4,300 | 4,060 | 4,215 | -1.86% | 49,800 | - | -0.02% | - | - |
| 05/07 | 4,365 | 4,365 | 4,240 | 4,295 | +1.9% | 43,400 | - | +1.87% | - | - |
| 05/01 | 4,115 | 4,230 | 4,105 | 4,215 | +0.6% | 26,200 | - | +0.12% | - | - |
| 04/30 | 4,200 | 4,220 | 4,110 | 4,190 | -1.76% | 35,800 | - | -0.4% | - | - |
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 12月期 | 1,030 412 6/16 | 333 133 11/21 | 1,100,800 2,752,000 9/10 | - | - | +24.52% 9/19 | -42.9% 8/28 |
| 2009年 12月期 | 530 212 8/31 | 275 110 3/13 | 154,000 385,000 8/28 | - | - | +16.02% 8/31 | -23.47% 3/4 |
| 2010年 12月期 | 490 196 9/9 | 303 121 8/24 | 10,048,800 25,122,000 9/3 | 88億824万 | 54億3774万 | +29.45% 9/9 | -10.9% 5/25 |
| 2011年 12月期 | 1,083 433 3/16 | 395 158 1/26 158 1/24 他2件 | 3,933,600 9,834,000 8/29 | 194億5902万 | 71億52万 | +104.09% 3/15 | -24.09% 9/26 |
| 2012年 12月期 | 1,100 440 12/27 | 583 233 5/18 | 563,200 1,408,000 4/26 | 197億7360万 | 104億7102万 | +17.03% 12/26 | -11.98% 5/17 |
| 2013年 12月期 | 1,245 498 12/30 | 680 272 6/20 | 413,200 1,033,000 11/12 | 223億8012万 | 122億2368万 | +32.12% 9/10 | -16.57% 6/13 |
| 2014年 12月期 | 3,115 1,246 9/9 | 970 388 3/17 | 660,000 1,650,000 8/13 | 559億9593万 | 174億3693万 | +47.25% 8/26 | -11.42% 11/17 |
| 2015年 12月期 | 3,418 1,367 12/3 | 1,835 734 3/11 | 518,000 1,295,000 8/12 | 614億3374万 | 329億8636万 | +28.64% 8/17 | -21.24% 1/21 |
| 2016年 12月期 | 3,298 1,319 5/11 | 2,013 805 2/12 | 404,000 1,010,000 12/27 | 592億7659万 | 361億7714万 | +16.39% 3/14 | -19.43% 2/12 |
| 2017年 12月期 | 3,620 7,240 12/8 | 2,378 951 4/17 | 247,600 619,000 6/5 | 650億7392万 | 427億3846万 | +13.84% 8/14 | -10.34% 2/6 |
| 2018年 12月期 | 3,615 7,230 1/12 7,230 1/11 | 1,913 3,825 12/26 | 326,200 163,100 12/25 | 649億8404万 | 343億7952万 | +11.4% 11/30 | -18.18% 12/26 |
| 2019年 12月期 | 2,625 5,250 12/17 5,250 12/16 他2件 | 1,823 3,645 8/19 | 354,000 177,000 12/26 | 471億8758万 | 327億6166万 | +11.77% 9/26 | -15.67% 8/16 |
| 2020年 12月期 | 2,875 5,750 12/28 | 1,460 2,919 3/17 | 361,800 180,900 12/28 | 516億8163万 | 262億3629万 | +21.07% 3/27 | -22.55% 3/13 |
| 2021年 12月期 | 2,890 5,780 3/23 | 1,963 3,925 11/26 | 373,400 186,700 11/30 | 519億5128万 | 352億7833万 | +10.14% 3/19 | -10.31% 11/26 |
| 2022年 12月期 | 2,515 5,030 8/23 5,030 8/15 他2件 | 2,058 4,115 3/9 | 261,600 130,800 12/28 | 452億1019万 | 369億8607万 | +6.13% 2/14 | -6.68% 9/7 |
| 2023年 12月期 | 2,650 5,300 11/29 | 2,150 4,300 3/14 | 252,800 126,400 12/25 | 476億3698万 | 386億4887万 | +8.5% 1/10 | -6.35% 8/17 |
| 2024年 12月期 | 3,310 6,620 7/17 | 2,220 4,440 8/5 | 270,200 135,100 1/4 | 595億129万 | 399億721万 | +12.57% 7/17 | -26.46% 8/5 |
| 2025年 12月期 | 4,410 8,820 11/26 | 2,188 4,375 4/7 | 1,570,200 785,100 9/3 | 792億7513万 | 393億2298万 | +13.14% 9/4 | -14.07% 4/7 |
| 最新 | 4,805 2026/9/28 | 50,300 | 863億7574万 | +1.89% 4,716 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/24
- 8%（1.08倍）
- 1985/12/27 vs 1984/12/27
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/27
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 117%（2.17倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/27 vs 1989/12/29
- -12%（0.88倍）
- 1991/12/30 vs 1990/12/27
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 53%（1.53倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/09/28 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
275円（2009/03/13） - 1647%（17.47倍）
4,805円（9/28）
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。
