フィード・ワン（2060）の時価総額の推移
- 2015年3月31日
- 224億6458万
- 2016年3月31日
- 238億4374万
- 2017年3月31日
- 390億1671万
- 2018年3月30日
- 425億6337万
- 2019年3月29日
- 346億3427万
- 2020年3月31日
- 297億1757万
- 2021年3月31日
- 360億814万
- 2022年3月31日
- 255億5981万
- 2023年3月31日
- 258億941万
- 2024年3月29日
- 373億8421万
- 2025年3月31日
- 333億6964万
2025/12/04～2026/05/07
株価＆時価総額の推移
| 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 | ||||||||||
| 05/07 | 1,110 | 1,126 | 1,105 | 1,112 | +0.91% | 113,800 | 427億8656万 | -2.46% | 6.75 | 0.72 |
| 05/01 | 1,121 | 1,123 | 1,097 | 1,102 | -1.08% | 118,200 | 424億179万 | -3.67% | 6.69 | 0.71 |
| 04/30 | 1,087 | 1,140 | 1,069 | 1,114 | +2.11% | 166,500 | 428億6352万 | -2.96% | 6.77 | 0.72 |
| 04/28 | 1,073 | 1,091 | 1,072 | 1,091 | +1.77% | 92,000 | 419億7854万 | -5.38% | 6.63 | 0.7 |
| 04/27 | 1,082 | 1,083 | 1,068 | 1,072 | -1.2% | 86,500 | 412億4748万 | -7.35% | 6.51 | 0.69 |
| 04/24 | 1,100 | 1,105 | 1,083 | 1,085 | -0.37% | 87,600 | 417億4768万 | -6.47% | 6.59 | 0.7 |
| 04/23 | 1,086 | 1,094 | 1,085 | 1,089 | -0.18% | 75,700 | 419億159万 | -6.52% | 6.62 | 0.7 |
| 04/22 | 1,123 | 1,125 | 1,088 | 1,091 | -3.54% | 103,400 | 419億7854万 | -6.83% | 6.63 | 0.7 |
| 04/21 | 1,131 | 1,143 | 1,129 | 1,131 | -0.09% | 44,000 | 435億1763万 | -3.74% | 6.87 | 0.73 |
| 04/20 | 1,134 | 1,137 | 1,123 | 1,132 | +0.62% | 72,700 | 435億5610万 | -3.9% | 6.88 | 0.73 |
| 04/17 | 1,130 | 1,134 | 1,121 | 1,125 | -0.88% | 46,700 | 432億8676万 | -4.74% | 6.83 | 0.73 |
| 04/16 | 1,141 | 1,145 | 1,135 | 1,135 | -0.53% | 77,500 | 436億7154万 | -4.14% | 6.89 | 0.73 |
| 04/15 | 1,142 | 1,154 | 1,132 | 1,141 | +0.62% | 78,000 | 439億240万 | -4.04% | 6.93 | 0.74 |
| 04/14 | 1,137 | 1,148 | 1,126 | 1,134 | +0.09% | 83,500 | 436億3306万 | -4.95% | 6.89 | 0.73 |
| 04/13 | 1,138 | 1,150 | 1,126 | 1,133 | -0.96% | 106,300 | 435億9458万 | -5.35% | 6.88 | 0.73 |
| 04/10 | 1,185 | 1,185 | 1,139 | 1,144 | -3.13% | 109,400 | 440億1783万 | -4.83% | 6.95 | 0.74 |
| 04/09 | 1,188 | 1,201 | 1,178 | 1,181 | -0.92% | 64,500 | 454億4148万 | -2.15% | 7.17 | 0.76 |
| 04/08 | 1,200 | 1,203 | 1,187 | 1,192 | +0.93% | 96,800 | 458億6473万 | -1.41% | 7.24 | 0.77 |
| 04/07 | 1,173 | 1,190 | 1,173 | 1,181 | +0.68% | 49,700 | 454億4148万 | -2.56% | 7.17 | 0.76 |
| 04/06 | 1,178 | 1,184 | 1,171 | 1,173 | +0.26% | 57,500 | 451億3367万 | -3.69% | 7.13 | 0.76 |
| 04/03 | 1,192 | 1,195 | 1,167 | 1,170 | -1.18% | 77,300 | 450億1823万 | -4.41% | 7.11 | 0.76 |
| 04/02 | 1,200 | 1,213 | 1,180 | 1,184 | -1.82% | 51,400 | 455億5691万 | -3.58% | 7.19 | 0.76 |
| 04/01 | 1,204 | 1,206 | 1,189 | 1,206 | +2.2% | 69,300 | 464億341万 | -2.03% | 7.33 | 0.78 |
| 03/31 | 1,190 | 1,204 | 1,180 | 1,180 | -0.92% | 85,200 | 454億301万 | -4.3% | 7.17 | 0.76 |
| 03/30 | 1,155 | 1,195 | 1,155 | 1,191 | -2.62% | 99,100 | 458億2625万 | -3.72% | 7.23 | 0.77 |
| 03/27 | 1,211 | 1,228 | 1,209 | 1,223 | +0.74% | 115,100 | 470億5752万 | -1.37% | 7.43 | 0.79 |
| 03/26 | 1,230 | 1,230 | 1,199 | 1,214 | -0.16% | 57,400 | 467億1123万 | -2.18% | 7.37 | 0.78 |
| 03/25 | 1,211 | 1,222 | 1,211 | 1,216 | +1.5% | 99,400 | 467億8818万 | -2.01% | 7.39 | 0.78 |
| 03/24 | 1,193 | 1,208 | 1,187 | 1,198 | +3.01% | 84,100 | 460億9559万 | -3.54% | 7.28 | 0.77 |
| 03/23 | 1,172 | 1,181 | 1,160 | 1,163 | -2.35% | 124,200 | 447億4889万 | -6.59% | 7.06 | 0.75 |
| 03/19 | 1,222 | 1,222 | 1,191 | 1,191 | -3.72% | 106,600 | 458億2625万 | -4.64% | 7.23 | 0.77 |
| 03/18 | 1,208 | 1,237 | 1,208 | 1,237 | +3% | 46,700 | 475億9620万 | -1.2% | 7.51 | 0.8 |
| 03/17 | 1,215 | 1,223 | 1,201 | 1,201 | +0.17% | 90,000 | 462億1103万 | -4% | 7.3 | 0.78 |
| 03/16 | 1,200 | 1,213 | 1,199 | 1,199 | -0.42% | 76,600 | 461億3407万 | -4.16% | 7.28 | 0.77 |
| 03/13 | 1,200 | 1,218 | 1,200 | 1,204 | -0.82% | 114,300 | 463億2646万 | -3.68% | 7.31 | 0.78 |
| 03/12 | 1,245 | 1,245 | 1,210 | 1,214 | -3.04% | 92,700 | 467億1123万 | -2.72% | 7.37 | 0.78 |
| 03/11 | 1,246 | 1,267 | 1,245 | 1,252 | +0.97% | 59,300 | 481億7336万 | +0.56% | 7.61 | 0.81 |
| 03/10 | 1,245 | 1,251 | 1,230 | 1,240 | +1.14% | 97,300 | 477億1163万 | +0.08% | 7.53 | 0.8 |
| 03/09 | 1,221 | 1,233 | 1,205 | 1,226 | -3.08% | 146,300 | 471億7295万 | -0.65% | 7.45 | 0.79 |
| 03/06 | 1,258 | 1,265 | 1,242 | 1,265 | -0.08% | 119,800 | 486億7356万 | +3.01% | 7.68 | 0.82 |
| 03/05 | 1,260 | 1,290 | 1,259 | 1,266 | +2.93% | 134,900 | 487億1204万 | +3.69% | 7.69 | 0.82 |
| 03/04 | 1,232 | 1,257 | 1,202 | 1,230 | -3.83% | 289,900 | 473億2686万 | +1.23% | 7.47 | 0.79 |
| 03/03 | 1,301 | 1,301 | 1,278 | 1,279 | -2.89% | 138,900 | 492億1224万 | +5.79% | 7.77 | 0.83 |
| 03/02 | 1,308 | 1,333 | 1,300 | 1,317 | -1.2% | 130,200 | 506億7437万 | +9.66% | 8 | 0.85 |
| 02/27 | 1,282 | 1,333 | 1,282 | 1,333 | +4.22% | 145,500 | 512億9001万 | +11.74% | 8.1 | 0.86 |
| 02/26 | 1,278 | 1,295 | 1,276 | 1,279 | +1.91% | 162,700 | 492億1224万 | +8.11% | 7.77 | 0.83 |
| 02/25 | 1,261 | 1,261 | 1,250 | 1,255 | -0.71% | 121,300 | 482億8879万 | +6.72% | 7.62 | 0.81 |
| 02/24 | 1,265 | 1,281 | 1,258 | 1,264 | +0.64% | 188,500 | 486億3508万 | +8.13% | 7.68 | 0.82 |
| 02/20 | 1,267 | 1,269 | 1,245 | 1,256 | -1.02% | 114,600 | 483億2727万 | +8.09% | 7.63 | 0.81 |
| 02/19 | 1,250 | 1,274 | 1,232 | 1,269 | +1.93% | 110,200 | 488億2747万 | +9.87% | 7.71 | 0.82 |
| 02/18 | 1,231 | 1,250 | 1,230 | 1,245 | +1.14% | 56,300 | 479億402万 | +8.45% | 7.56 | 0.8 |
| 02/17 | 1,236 | 1,250 | 1,231 | 1,231 | -0.89% | 96,700 | 473億6534万 | +7.89% | 7.48 | 0.79 |
| 02/16 | 1,255 | 1,255 | 1,235 | 1,242 | -1.66% | 144,300 | 477億8859万 | +9.33% | 7.54 | 0.8 |
| 02/13 | 1,280 | 1,281 | 1,237 | 1,263 | -0.63% | 174,700 | 485億9661万 | +11.87% | 7.67 | 0.82 |
| 02/12 | 1,252 | 1,283 | 1,246 | 1,271 | +1.68% | 143,000 | 489億442万 | +13.38% | 7.72 | 0.82 |
| 02/10 | 1,224 | 1,263 | 1,219 | 1,250 | +2.04% | 206,900 | 480億9641万 | +12.21% | 7.59 | 0.81 |
| 02/09 | 1,216 | 1,228 | 1,200 | 1,225 | +2.17% | 168,400 | 471億3448万 | +10.66% | 7.44 | 0.79 |
| 02/06 | 1,187 | 1,206 | 1,178 | 1,199 | +1.87% | 132,200 | 461億3407万 | +9% | 7.28 | 0.77 |
| 02/05 | 1,161 | 1,187 | 1,157 | 1,177 | +1.73% | 120,100 | 452億8757万 | +7.59% | 7.15 | 0.76 |
| 02/04 | 1,130 | 1,165 | 1,130 | 1,157 | +2.21% | 152,900 | 445億1803万 | +6.15% | 7.03 | 0.75 |
| 02/03 | 1,116 | 1,153 | 1,106 | 1,132 | +2.82% | 179,600 | 435億5610万 | +4.24% | 6.88 | 0.73 |
| 02/02 | 1,125 | 1,130 | 1,101 | 1,101 | -0.9% | 195,100 | 423億6331万 | +1.66% | 6.69 | 0.71 |
| 01/30 | 1,092 | 1,122 | 1,075 | 1,111 | +2.59% | 205,900 | 427億4808万 | +2.78% | 6.75 | 0.72 |
| 01/29 | 1,090 | 1,090 | 1,068 | 1,083 | -1.1% | 234,100 | 416億7072万 | +0.46% | 6.58 | 0.7 |
| 01/28 | 1,109 | 1,109 | 1,091 | 1,095 | -0.45% | 81,100 | 421億3245万 | +1.67% | 6.65 | 0.71 |
| 01/27 | 1,095 | 1,110 | 1,088 | 1,100 | +0.73% | 103,700 | 423億2484万 | +2.33% | 6.68 | 0.71 |
| 01/26 | 1,090 | 1,095 | 1,078 | 1,092 | +0.18% | 135,500 | 420億1702万 | +1.87% | 6.63 | 0.7 |
| 01/23 | 1,095 | 1,099 | 1,087 | 1,090 | -0.46% | 61,800 | 419億4006万 | +1.87% | 6.62 | 0.7 |
| 01/22 | 1,086 | 1,099 | 1,085 | 1,095 | +0.92% | 50,800 | 421億3245万 | +2.62% | 6.65 | 0.71 |
| 01/21 | 1,091 | 1,091 | 1,078 | 1,085 | -1.54% | 86,000 | 417億4768万 | +1.97% | 6.59 | 0.7 |
| 01/20 | 1,102 | 1,102 | 1,091 | 1,102 | +0.82% | 77,900 | 424億179万 | +3.86% | 6.69 | 0.71 |
| 01/19 | 1,091 | 1,101 | 1,087 | 1,093 | +0.09% | 98,800 | 420億5550万 | +3.41% | 6.64 | 0.71 |
| 01/16 | 1,081 | 1,092 | 1,072 | 1,092 | +0.92% | 58,300 | 420億1702万 | +3.61% | 6.63 | 0.7 |
| 01/15 | 1,084 | 1,092 | 1,082 | 1,082 | -0.28% | 66,600 | 416億3225万 | +2.95% | 6.57 | 0.7 |
| 01/14 | 1,082 | 1,090 | 1,079 | 1,085 | +0.09% | 57,900 | 417億4768万 | +3.43% | 6.59 | 0.7 |
| 01/13 | 1,087 | 1,091 | 1,078 | 1,084 | +0.18% | 87,600 | 417億920万 | +3.53% | 6.58 | 0.7 |
| 01/09 | 1,081 | 1,085 | 1,072 | 1,082 | +1.31% | 58,500 | 416億3225万 | +3.54% | 6.57 | 0.7 |
| 01/08 | 1,085 | 1,087 | 1,061 | 1,068 | -1.57% | 90,500 | 410億9357万 | +2.4% | 6.49 | 0.69 |
| 01/07 | 1,079 | 1,088 | 1,073 | 1,085 | +0.37% | 58,700 | 417億4768万 | +4.23% | 6.59 | 0.7 |
| 01/06 | 1,078 | 1,089 | 1,075 | 1,081 | +0.84% | 101,100 | 415億9377万 | +4.04% | 6.57 | 0.7 |
| 01/05 | 1,059 | 1,081 | 1,057 | 1,072 | +1.23% | 200,600 | 412億4748万 | +3.38% | 6.51 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 1,060 | 1,068 | 1,055 | 1,059 | 0% | 48,000 | 407億4727万 | +2.32% | 6.43 | 0.68 |
| 12/29 | 1,063 | 1,063 | 1,051 | 1,059 | +0.28% | 54,600 | 407億4727万 | +2.52% | 6.43 | 0.68 |
| 12/26 | 1,059 | 1,067 | 1,050 | 1,056 | -0.56% | 62,800 | 406億3184万 | +2.23% | 6.41 | 0.68 |
| 12/25 | 1,059 | 1,062 | 1,056 | 1,062 | +0.95% | 38,200 | 408億6270万 | +2.91% | 6.45 | 0.69 |
| 12/24 | 1,059 | 1,064 | 1,052 | 1,052 | -0.57% | 36,100 | 404億7793万 | +2.14% | 6.39 | 0.68 |
| 12/23 | 1,044 | 1,061 | 1,044 | 1,058 | +1.54% | 85,400 | 407億880万 | +2.92% | 6.43 | 0.68 |
| 12/22 | 1,053 | 1,053 | 1,035 | 1,042 | -1.04% | 75,300 | 400億9316万 | +1.56% | 6.33 | 0.67 |
| 12/19 | 1,056 | 1,057 | 1,045 | 1,053 | +0.29% | 134,800 | 405億1641万 | +2.83% | 6.4 | 0.68 |
| 12/18 | 1,034 | 1,055 | 1,027 | 1,050 | +2.24% | 129,500 | 404億98万 | +2.64% | 6.38 | 0.68 |
| 12/17 | 1,035 | 1,035 | 1,024 | 1,027 | -0.39% | 48,700 | 395億1601万 | +0.59% | 6.24 | 0.66 |
| 12/16 | 1,023 | 1,033 | 1,021 | 1,031 | +0.78% | 52,600 | 396億6991万 | +1.08% | 6.26 | 0.67 |
| 12/15 | 1,012 | 1,023 | 1,012 | 1,023 | +1.09% | 73,400 | 393億6210万 | +0.39% | 6.21 | 0.66 |
| 12/12 | 1,018 | 1,019 | 1,008 | 1,012 | +0.7% | 58,500 | 389億3885万 | -0.69% | 6.15 | 0.65 |
| 12/11 | 1,024 | 1,028 | 1,005 | 1,005 | -1.86% | 80,500 | 386億6951万 | -1.28% | 6.1 | 0.65 |
| 12/10 | 1,009 | 1,034 | 1,009 | 1,024 | +1.59% | 151,700 | 394億57万 | +0.59% | 6.22 | 0.66 |
| 12/09 | 1,020 | 1,022 | 1,005 | 1,008 | -1.37% | 47,000 | 387億8494万 | -0.88% | 6.12 | 0.65 |
| 12/08 | 1,027 | 1,027 | 1,013 | 1,022 | +0.29% | 49,000 | 393億2362万 | +0.49% | 6.21 | 0.66 |
| 12/05 | 1,039 | 1,039 | 1,016 | 1,019 | -1.92% | 110,100 | 392億819万 | +0.2% | 6.19 | 0.66 |
| 12/04 | 1,032 | 1,039 | 1,027 | 1,039 | +0.97% | 63,000 | 399億7773万 | +2.16% | 6.31 | 0.67 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 3月期 | 610 122 3/25 122 3/24 他4件 | 515 103 10/30 | 159,720 798,600 2/18 | 240億8104万 | 203億3072万 | 224億6458万 3/31 |
| 2016年 3月期 | 980 196 7/7 | 550 110 3/8 | 9,629,920 48,149,600 7/1 | 386億8758万 | 217億1242万 | 238億4374万 3/31 |
| 2017年 3月期 | 1,245 249 3/8 | 555 111 8/22 111 6/24 | 1,788,180 8,940,900 3/8 | 491億4902万 | 219億980万 | 390億1671万 3/31 |
| 2018年 3月期 | 1,765 353 10/5 | 980 196 4/17 196 4/14 | 7,131,000 35,655,000 10/5 | 696億7713万 | 386億8758万 | 425億6337万 3/30 |
| 2019年 3月期 | 1,425 285 5/15 | 800 160 12/25 | 516,980 2,584,900 11/9 | 562億5490万 | 315億8170万 | 346億3427万 3/29 |
| 2020年 3月期 | 1,015 203 6/24 | 625 125 3/13 | 293,060 1,465,300 3/13 | 400億6928万 | 246億7320万 | 297億1757万 3/31 |
| 2021年 3月期 | 1,100 220 6/17 | 700 140 4/6 | 364,300 1,821,500 6/17 | 434億2484万 | 276億3398万 | 360億814万 3/31 |
| 2022年 3月期 | 923 4/1 | 650 3/9 3/8 | 733,800 5/27 | 364億3738万 | 250億1013万 | 255億5981万 3/31 |
| 2023年 3月期 | 736 8/17 | 625 5/12 | 162,400 12/22 | 283億1916万 | 240億4820万 | 258億941万 3/31 |
| 2024年 3月期 | 1,068 2/26 | 671 4/10 4/6 | 1,211,800 2/2 | 410億9357万 | 258億1815万 | 373億8421万 3/29 |
| 2025年 3月期 | 1,064 5/10 | 732 8/5 | 624,700 3/10 | 409億3966万 | 281億6525万 | 333億6964万 3/31 |
| 最新 | 1,112 2026/5/7 | 113,800 | 427億8656万 | |||
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。
