- 2060
- 2026/09/09
- 時価
- 556億円
- PER 予
- 8.52倍
- 2015年以降
- 4.58-27.27倍
（2015-2026年） - PBR
- 0.89倍
- 2015年以降
- 0.47-2.12倍
（2015-2026年） - 配当 予
- 3.59%
- ROE 予
- 10.39%
- ROA 予
- 4.79%
- 資料
- Link
- CSV,JSON
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
- 2026年3月31日
- 451億5758万
2026/04/15～2026/09/09
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 | ||||||||||
| 09/09 | 1,444 | 1,457 | 1,437 | 1,447 | -0.07% | 80,700 | 556億7640万 | +3.43% | 8.52 | 0.89 |
| 09/08 | 1,446 | 1,462 | 1,436 | 1,448 | +0.21% | 60,200 | 557億1488万 | +4.1% | 8.53 | 0.89 |
| 09/07 | 1,441 | 1,450 | 1,431 | 1,445 | -0.21% | 94,400 | 555億9944万 | +4.41% | 8.51 | 0.88 |
| 09/04 | 1,445 | 1,451 | 1,428 | 1,448 | -0.07% | 98,400 | 557億1488万 | +5.08% | 8.53 | 0.89 |
| 09/03 | 1,460 | 1,460 | 1,435 | 1,449 | -0.89% | 97,200 | 557億5335万 | +5.61% | 8.53 | 0.89 |
| 09/02 | 1,462 | 1,477 | 1,446 | 1,462 | -0.68% | 133,200 | 562億5356万 | +6.95% | 8.61 | 0.89 |
| 09/01 | 1,437 | 1,477 | 1,433 | 1,472 | +2.58% | 159,000 | 566億3833万 | +8.24% | 8.67 | 0.9 |
| 08/31 | 1,408 | 1,450 | 1,400 | 1,435 | +1.92% | 197,500 | 552億1467万 | +6.06% | 8.45 | 0.88 |
| 08/28 | 1,391 | 1,415 | 1,390 | 1,408 | +0.5% | 102,900 | 541億7579万 | +4.53% | 8.29 | 0.86 |
| 08/27 | 1,408 | 1,409 | 1,388 | 1,401 | -0.85% | 138,200 | 539億645万 | +4.4% | 8.25 | 0.86 |
| 08/26 | 1,408 | 1,425 | 1,405 | 1,413 | +0.64% | 96,600 | 543億6818万 | +5.61% | 8.32 | 0.86 |
| 08/25 | 1,426 | 1,432 | 1,400 | 1,404 | -1.34% | 125,500 | 540億2188万 | +5.41% | 8.27 | 0.86 |
| 08/24 | 1,438 | 1,440 | 1,422 | 1,423 | -0.84% | 99,700 | 547億5295万 | +7.15% | 8.38 | 0.87 |
| 08/21 | 1,439 | 1,445 | 1,428 | 1,435 | +0.21% | 71,300 | 552億1467万 | +8.47% | 8.45 | 0.88 |
| 08/20 | 1,420 | 1,437 | 1,418 | 1,432 | +0.99% | 100,400 | 550億9924万 | +8.65% | 8.43 | 0.88 |
| 08/19 | 1,413 | 1,420 | 1,400 | 1,418 | +0.35% | 187,800 | 545億6056万 | +8.08% | 8.35 | 0.87 |
| 08/18 | 1,392 | 1,418 | 1,384 | 1,413 | +0.78% | 123,600 | 543億6818万 | +8.19% | 8.32 | 0.86 |
| 08/17 | 1,413 | 1,428 | 1,392 | 1,402 | -0.57% | 162,100 | 539億4493万 | +7.85% | 8.25 | 0.86 |
| 08/14 | 1,372 | 1,422 | 1,356 | 1,410 | +3.07% | 161,300 | 542億5275万 | +8.88% | 8.3 | 0.86 |
| 08/13 | 1,348 | 1,377 | 1,345 | 1,368 | +1.94% | 116,200 | 526億3671万 | +6.13% | 8.05 | 0.84 |
| 08/12 | 1,315 | 1,344 | 1,315 | 1,342 | +3.07% | 110,500 | 516億3630万 | +4.44% | 7.9 | 0.82 |
| 08/10 | 1,280 | 1,315 | 1,272 | 1,302 | +2.28% | 83,500 | 500億9722万 | +1.56% | 7.67 | 0.8 |
| 08/07 | 1,269 | 1,287 | 1,266 | 1,273 | +0.32% | 74,100 | 489億8138万 | -0.55% | 7.49 | 0.78 |
| 08/06 | 1,257 | 1,270 | 1,256 | 1,269 | +1.52% | 62,200 | 488億2747万 | -0.78% | 7.47 | 0.78 |
| 08/05 | 1,250 | 1,265 | 1,249 | 1,250 | 0% | 47,300 | 480億9641万 | -2.11% | 7.36 | 0.76 |
| 08/04 | 1,264 | 1,278 | 1,245 | 1,250 | -2.04% | 80,200 | 480億9641万 | -2.04% | 7.36 | 0.76 |
| 08/03 | 1,300 | 1,300 | 1,260 | 1,276 | -0.62% | 105,100 | 490億9681万 | +0.08% | 7.51 | 0.78 |
| 07/31 | 1,300 | 1,303 | 1,271 | 1,284 | -1.46% | 126,000 | 494億463万 | +0.86% | 7.56 | 0.79 |
| 07/30 | 1,333 | 1,335 | 1,283 | 1,303 | -2.1% | 145,000 | 501億3569万 | +2.52% | 7.67 | 0.8 |
| 07/29 | 1,302 | 1,331 | 1,290 | 1,331 | +2.86% | 121,000 | 512億1305万 | +4.97% | 7.84 | 0.81 |
| 07/28 | 1,299 | 1,302 | 1,286 | 1,294 | +0.08% | 46,600 | 497億8940万 | +2.37% | 7.62 | 0.79 |
| 07/27 | 1,289 | 1,299 | 1,288 | 1,293 | +0.78% | 40,700 | 497億5092万 | +2.54% | 7.61 | 0.79 |
| 07/24 | 1,272 | 1,283 | 1,267 | 1,283 | -0.08% | 44,300 | 493億6615万 | +2.07% | 7.55 | 0.79 |
| 07/23 | 1,294 | 1,295 | 1,275 | 1,284 | -0.39% | 55,200 | 494億463万 | +2.39% | 7.56 | 0.79 |
| 07/22 | 1,282 | 1,294 | 1,271 | 1,289 | +0.39% | 48,800 | 495億9701万 | +3.12% | 7.59 | 0.79 |
| 07/21 | 1,291 | 1,312 | 1,280 | 1,284 | 0% | 71,500 | 494億463万 | +3.05% | 7.56 | 0.79 |
| 07/17 | 1,290 | 1,311 | 1,269 | 1,284 | -1.61% | 116,800 | 494億463万 | +3.38% | 7.56 | 0.79 |
| 07/16 | 1,300 | 1,306 | 1,295 | 1,305 | +0.38% | 50,100 | 502億1265万 | +5.33% | 7.68 | 0.8 |
| 07/15 | 1,306 | 1,307 | 1,287 | 1,300 | +0.62% | 60,700 | 500億2026万 | +5.26% | 7.65 | 0.8 |
| 07/14 | 1,289 | 1,310 | 1,286 | 1,292 | +0.86% | 80,100 | 497億1244万 | +5.04% | 7.61 | 0.79 |
| 07/13 | 1,273 | 1,297 | 1,263 | 1,281 | +1.59% | 137,500 | 492億8920万 | +4.57% | 7.54 | 0.78 |
| 07/10 | 1,263 | 1,267 | 1,256 | 1,261 | -0.16% | 49,600 | 485億1965万 | +3.28% | 7.42 | 0.77 |
| 07/09 | 1,262 | 1,275 | 1,251 | 1,263 | -0.71% | 63,400 | 485億9661万 | +3.78% | 7.44 | 0.77 |
| 07/08 | 1,260 | 1,275 | 1,255 | 1,272 | +0.87% | 70,300 | 489億4290万 | +4.95% | 7.49 | 0.78 |
| 07/07 | 1,253 | 1,268 | 1,252 | 1,261 | +0.16% | 56,400 | 485億1965万 | +4.39% | 7.42 | 0.77 |
| 07/06 | 1,265 | 1,279 | 1,251 | 1,259 | +0.08% | 84,200 | 484億4270万 | +4.66% | 7.41 | 0.77 |
| 07/03 | 1,256 | 1,267 | 1,246 | 1,258 | +1.62% | 103,000 | 484億422万 | +4.83% | 7.41 | 0.77 |
| 07/02 | 1,240 | 1,255 | 1,228 | 1,238 | +1.56% | 98,200 | 476億3468万 | +3.34% | 7.29 | 0.76 |
| 07/01 | 1,236 | 1,242 | 1,219 | 1,219 | -0.65% | 80,800 | 469億361万 | +1.92% | 7.18 | 0.75 |
| 06/30 | 1,240 | 1,244 | 1,221 | 1,227 | -0.73% | 68,300 | 472億1143万 | +2.68% | 7.22 | 0.75 |
| 06/29 | 1,238 | 1,243 | 1,223 | 1,236 | +1.39% | 97,100 | 475億5773万 | +3.52% | 7.28 | 0.76 |
| 06/26 | 1,236 | 1,240 | 1,218 | 1,219 | -0.73% | 96,600 | 469億361万 | +2.27% | 7.18 | 0.75 |
| 06/25 | 1,230 | 1,250 | 1,226 | 1,228 | -0.65% | 91,200 | 472億4991万 | +3.11% | 7.23 | 0.75 |
| 06/24 | 1,225 | 1,239 | 1,220 | 1,236 | +0.57% | 151,300 | 475億5773万 | +3.78% | 7.28 | 0.76 |
| 06/23 | 1,217 | 1,235 | 1,215 | 1,229 | +0.57% | 113,300 | 472億8839万 | +3.28% | 7.24 | 0.75 |
| 06/22 | 1,205 | 1,235 | 1,200 | 1,222 | +1.41% | 165,100 | 470億1905万 | +2.6% | 7.19 | 0.75 |
| 06/19 | 1,204 | 1,216 | 1,194 | 1,205 | -0.08% | 93,000 | 463億6493万 | +1.09% | 7.09 | 0.74 |
| 06/18 | 1,193 | 1,217 | 1,178 | 1,206 | +2.46% | 103,200 | 464億341万 | +1.01% | 7.1 | 0.74 |
| 06/17 | 1,189 | 1,192 | 1,175 | 1,177 | +0.09% | 74,200 | 452億8757万 | -1.51% | 6.93 | 0.72 |
| 06/16 | 1,188 | 1,188 | 1,171 | 1,176 | -1.42% | 69,600 | 452億4910万 | -1.75% | 6.92 | 0.72 |
| 06/15 | 1,218 | 1,222 | 1,193 | 1,193 | -1.49% | 87,200 | 459億321万 | -0.5% | 7.02 | 0.73 |
| 06/12 | 1,203 | 1,218 | 1,195 | 1,211 | +0.92% | 102,300 | 465億9580万 | +0.92% | 7.13 | 0.74 |
| 06/11 | 1,190 | 1,200 | 1,170 | 1,200 | +1.69% | 70,500 | 461億7255万 | +0.42% | 7.07 | 0.73 |
| 06/10 | 1,171 | 1,193 | 1,169 | 1,180 | +0.94% | 96,000 | 454億301万 | -1.01% | 6.95 | 0.72 |
| 06/09 | 1,176 | 1,196 | 1,163 | 1,169 | -0.34% | 92,500 | 449億7976万 | -1.68% | 6.88 | 0.72 |
| 06/08 | 1,166 | 1,177 | 1,157 | 1,173 | +0.51% | 93,700 | 451億3367万 | -1.1% | 6.91 | 0.72 |
| 06/05 | 1,147 | 1,184 | 1,144 | 1,167 | +2.01% | 98,500 | 449億280万 | -1.35% | 6.87 | 0.71 |
| 06/04 | 1,150 | 1,157 | 1,139 | 1,144 | -1.8% | 67,000 | 440億1783万 | -2.97% | 6.74 | 0.7 |
| 06/03 | 1,150 | 1,170 | 1,146 | 1,165 | +1.66% | 85,500 | 448億2585万 | -1.02% | 6.86 | 0.71 |
| 06/02 | 1,166 | 1,166 | 1,144 | 1,146 | -2.55% | 98,700 | 440億9478万 | -2.39% | 6.75 | 0.7 |
| 06/01 | 1,204 | 1,205 | 1,171 | 1,176 | -2% | 106,200 | 452億4910万 | +0.34% | 6.92 | 0.72 |
| 05/29 | 1,195 | 1,212 | 1,190 | 1,200 | +1.27% | 55,500 | 461億7255万 | +2.56% | 7.07 | 0.73 |
| 05/28 | 1,196 | 1,206 | 1,185 | 1,185 | -1.09% | 64,200 | 455億9539万 | +1.54% | 6.98 | 0.73 |
| 05/27 | 1,222 | 1,225 | 1,194 | 1,198 | -1.8% | 86,700 | 460億9559万 | +2.83% | 7.05 | 0.73 |
| 05/26 | 1,181 | 1,220 | 1,175 | 1,220 | +2.87% | 67,000 | 469億4209万 | +4.99% | 7.18 | 0.75 |
| 05/25 | 1,198 | 1,200 | 1,176 | 1,186 | -0.17% | 84,500 | 456億3387万 | +2.33% | 6.98 | 0.73 |
| 05/22 | 1,211 | 1,211 | 1,167 | 1,188 | -2.14% | 144,400 | 457億1082万 | +2.68% | 6.99 | 0.73 |
| 05/21 | 1,223 | 1,234 | 1,214 | 1,214 | +0.08% | 49,100 | 467億1123万 | +5.11% | 7.15 | 0.74 |
| 05/20 | 1,254 | 1,255 | 1,203 | 1,213 | -4.34% | 120,600 | 466億7275万 | +5.3% | 7.14 | 0.74 |
| 05/19 | 1,236 | 1,274 | 1,236 | 1,268 | +2.67% | 103,000 | 487億8899万 | +10.17% | 7.47 | 0.78 |
| 05/18 | 1,260 | 1,264 | 1,224 | 1,235 | -1.44% | 92,000 | 475億1925万 | +7.58% | 7.27 | 0.76 |
| 05/15 | 1,237 | 1,266 | 1,235 | 1,253 | +1.46% | 139,200 | 482億1184万 | +9.34% | 7.38 | 0.77 |
| 05/14 | 1,220 | 1,238 | 1,209 | 1,235 | +0.73% | 141,100 | 475億1925万 | +8.14% | 7.27 | 0.76 |
| 05/13 | 1,225 | 1,236 | 1,220 | 1,226 | -0.16% | 78,500 | 471億7295万 | +7.54% | 7.22 | 0.75 |
| 05/12 | 1,226 | 1,241 | 1,215 | 1,228 | +0.66% | 146,200 | 472億4991万 | +7.91% | 7.23 | 0.75 |
| 05/11 | 1,212 | 1,259 | 1,170 | 1,220 | +11.72% | 346,300 | 469億4209万 | +7.3% | 7.18 | 0.75 |
| 05/08 | 1,110 | 1,110 | 1,080 | 1,092 | -1.8% | 159,100 | 420億1702万 | -3.87% | 6.43 | 0.67 |
| 05/07 | 1,110 | 1,126 | 1,105 | 1,112 | +0.91% | 113,800 | 427億8656万 | -2.46% | 6.55 | 0.68 |
| 05/01 | 1,121 | 1,123 | 1,097 | 1,102 | -1.08% | 118,200 | 424億179万 | -3.67% | 6.49 | 0.67 |
| 04/30 | 1,087 | 1,140 | 1,069 | 1,114 | +2.11% | 166,500 | 428億6352万 | -2.96% | 6.56 | 0.68 |
| 04/28 | 1,073 | 1,091 | 1,072 | 1,091 | +1.77% | 92,000 | 419億7854万 | -5.38% | 6.42 | 0.67 |
| 04/27 | 1,082 | 1,083 | 1,068 | 1,072 | -1.2% | 86,500 | 412億4748万 | -7.35% | 6.31 | 0.66 |
| 04/24 | 1,100 | 1,105 | 1,083 | 1,085 | -0.37% | 87,600 | 417億4768万 | -6.47% | 6.39 | 0.66 |
| 04/23 | 1,086 | 1,094 | 1,085 | 1,089 | -0.18% | 75,700 | 419億159万 | -6.52% | 6.41 | 0.67 |
| 04/22 | 1,123 | 1,125 | 1,088 | 1,091 | -3.54% | 103,400 | 419億7854万 | -6.83% | 6.42 | 0.67 |
| 04/21 | 1,131 | 1,143 | 1,129 | 1,131 | -0.09% | 44,000 | 435億1763万 | -3.74% | 6.66 | 0.69 |
| 04/20 | 1,134 | 1,137 | 1,123 | 1,132 | +0.62% | 72,700 | 435億5610万 | -3.9% | 6.66 | 0.69 |
| 04/17 | 1,130 | 1,134 | 1,121 | 1,125 | -0.88% | 46,700 | 432億8676万 | -4.74% | 6.62 | 0.69 |
| 04/16 | 1,141 | 1,145 | 1,135 | 1,135 | -0.53% | 77,500 | 436億7154万 | -4.14% | 6.68 | 0.69 |
| 04/15 | 1,142 | 1,154 | 1,132 | 1,141 | +0.62% | 78,000 | 439億240万 | -4.04% | 6.72 | 0.7 |
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 |
| 2026年 3月期 | 1,333 3/2 2/27 | 764 4/7 | 479,600 5/9 | 512億9001万 | 293億9652万 | 451億5758万 3/31 |
| 最新 | 1,447 2026/9/9 | 80,700 | 556億7640万 | |||
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。
