- 2060
- 2026/09/25
- 時価
- 572億円
- PER 予
- 8.77倍
- 2015年以降
- 4.58-27.27倍
（2015-2026年） - PBR
- 0.91倍
- 2015年以降
- 0.47-2.12倍
（2015-2026年） - 配当 予
- 3.49%
- ROE 予
- 10.39%
- ROA 予
- 4.79%
- 資料
- Link
- CSV,JSON
フィード・ワン（2060）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,454
- 始値
- 1,454
- 高値
- 1,500
- 安値
- 1,451
- 終値 +2.41%
- 1,489
- 出来高 +106.41%
- 206,200
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,473 - 株価（25日）
移動平均値 - +3.04%
1,445 - 出来高（5日）
移動平均値 - +71.72%
120,080
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,454 | 1,500 | 1,451 | 1,489 | +2.41% | 206,200 | - | +3.04% | - | - |
| 09/24 | 1,470 | 1,470 | 1,446 | 1,454 | -1.29% | 99,900 | - | +0.83% | - | - |
| 09/18 | 1,486 | 1,486 | 1,462 | 1,473 | -1.01% | 116,600 | - | +2.29% | - | - |
| 09/17 | 1,458 | 1,489 | 1,458 | 1,488 | +1.99% | 106,000 | - | +3.48% | - | - |
| 09/16 | 1,460 | 1,474 | 1,456 | 1,459 | -0.07% | 71,700 | - | +1.81% | - | - |
| 09/15 | 1,479 | 1,479 | 1,456 | 1,460 | -0.68% | 62,400 | - | +2.24% | - | - |
| 09/14 | 1,455 | 1,474 | 1,455 | 1,470 | +1.17% | 49,200 | - | +3.38% | - | - |
| 09/11 | 1,431 | 1,466 | 1,427 | 1,453 | +0.62% | 91,500 | - | +2.76% | - | - |
| 09/10 | 1,440 | 1,449 | 1,431 | 1,444 | -0.21% | 61,800 | - | +2.63% | - | - |
| 09/09 | 1,444 | 1,457 | 1,437 | 1,447 | -0.07% | 80,700 | - | +3.43% | - | - |
| 09/08 | 1,446 | 1,462 | 1,436 | 1,448 | +0.21% | 60,200 | - | +4.1% | - | - |
| 09/07 | 1,441 | 1,450 | 1,431 | 1,445 | -0.21% | 94,400 | - | +4.41% | - | - |
| 09/04 | 1,445 | 1,451 | 1,428 | 1,448 | -0.07% | 98,400 | - | +5.08% | - | - |
| 09/03 | 1,460 | 1,460 | 1,435 | 1,449 | -0.89% | 97,200 | - | +5.61% | - | - |
| 09/02 | 1,462 | 1,477 | 1,446 | 1,462 | -0.68% | 133,200 | - | +6.95% | - | - |
| 09/01 | 1,437 | 1,477 | 1,433 | 1,472 | +2.58% | 159,000 | - | +8.24% | - | - |
| 08/31 | 1,408 | 1,450 | 1,400 | 1,435 | +1.92% | 197,500 | - | +6.06% | - | - |
| 08/28 | 1,391 | 1,415 | 1,390 | 1,408 | +0.5% | 102,900 | - | +4.53% | - | - |
| 08/27 | 1,408 | 1,409 | 1,388 | 1,401 | -0.85% | 138,200 | - | +4.4% | - | - |
| 08/26 | 1,408 | 1,425 | 1,405 | 1,413 | +0.64% | 96,600 | - | +5.61% | - | - |
| 08/25 | 1,426 | 1,432 | 1,400 | 1,404 | -1.34% | 125,500 | - | +5.41% | - | - |
| 08/24 | 1,438 | 1,440 | 1,422 | 1,423 | -0.84% | 99,700 | - | +7.15% | - | - |
| 08/21 | 1,439 | 1,445 | 1,428 | 1,435 | +0.21% | 71,300 | - | +8.47% | - | - |
| 08/20 | 1,420 | 1,437 | 1,418 | 1,432 | +0.99% | 100,400 | - | +8.65% | - | - |
| 08/19 | 1,413 | 1,420 | 1,400 | 1,418 | +0.35% | 187,800 | - | +8.08% | - | - |
| 08/18 | 1,392 | 1,418 | 1,384 | 1,413 | +0.78% | 123,600 | - | +8.19% | - | - |
| 08/17 | 1,413 | 1,428 | 1,392 | 1,402 | -0.57% | 162,100 | - | +7.85% | - | - |
| 08/14 | 1,372 | 1,422 | 1,356 | 1,410 | +3.07% | 161,300 | - | +8.88% | - | - |
| 08/13 | 1,348 | 1,377 | 1,345 | 1,368 | +1.94% | 116,200 | - | +6.13% | - | - |
| 08/12 | 1,315 | 1,344 | 1,315 | 1,342 | +3.07% | 110,500 | - | +4.44% | - | - |
| 08/10 | 1,280 | 1,315 | 1,272 | 1,302 | +2.28% | 83,500 | - | +1.56% | - | - |
| 08/07 | 1,269 | 1,287 | 1,266 | 1,273 | +0.32% | 74,100 | - | -0.55% | - | - |
| 08/06 | 1,257 | 1,270 | 1,256 | 1,269 | +1.52% | 62,200 | - | -0.78% | - | - |
| 08/05 | 1,250 | 1,265 | 1,249 | 1,250 | 0% | 47,300 | - | -2.11% | - | - |
| 08/04 | 1,264 | 1,278 | 1,245 | 1,250 | -2.04% | 80,200 | - | -2.04% | - | - |
| 08/03 | 1,300 | 1,300 | 1,260 | 1,276 | -0.62% | 105,100 | - | +0.08% | - | - |
| 07/31 | 1,300 | 1,303 | 1,271 | 1,284 | -1.46% | 126,000 | - | +0.86% | - | - |
| 07/30 | 1,333 | 1,335 | 1,283 | 1,303 | -2.1% | 145,000 | - | +2.52% | - | - |
| 07/29 | 1,302 | 1,331 | 1,290 | 1,331 | +2.86% | 121,000 | - | +4.97% | - | - |
| 07/28 | 1,299 | 1,302 | 1,286 | 1,294 | +0.08% | 46,600 | - | +2.37% | - | - |
| 07/27 | 1,289 | 1,299 | 1,288 | 1,293 | +0.78% | 40,700 | - | +2.54% | - | - |
| 07/24 | 1,272 | 1,283 | 1,267 | 1,283 | -0.08% | 44,300 | - | +2.07% | - | - |
| 07/23 | 1,294 | 1,295 | 1,275 | 1,284 | -0.39% | 55,200 | - | +2.39% | - | - |
| 07/22 | 1,282 | 1,294 | 1,271 | 1,289 | +0.39% | 48,800 | - | +3.12% | - | - |
| 07/21 | 1,291 | 1,312 | 1,280 | 1,284 | 0% | 71,500 | - | +3.05% | - | - |
| 07/17 | 1,290 | 1,311 | 1,269 | 1,284 | -1.61% | 116,800 | - | +3.38% | - | - |
| 07/16 | 1,300 | 1,306 | 1,295 | 1,305 | +0.38% | 50,100 | - | +5.33% | - | - |
| 07/15 | 1,306 | 1,307 | 1,287 | 1,300 | +0.62% | 60,700 | - | +5.26% | - | - |
| 07/14 | 1,289 | 1,310 | 1,286 | 1,292 | +0.86% | 80,100 | - | +5.04% | - | - |
| 07/13 | 1,273 | 1,297 | 1,263 | 1,281 | +1.59% | 137,500 | - | +4.57% | - | - |
| 07/10 | 1,263 | 1,267 | 1,256 | 1,261 | -0.16% | 49,600 | - | +3.28% | - | - |
| 07/09 | 1,262 | 1,275 | 1,251 | 1,263 | -0.71% | 63,400 | - | +3.78% | - | - |
| 07/08 | 1,260 | 1,275 | 1,255 | 1,272 | +0.87% | 70,300 | - | +4.95% | - | - |
| 07/07 | 1,253 | 1,268 | 1,252 | 1,261 | +0.16% | 56,400 | - | +4.39% | - | - |
| 07/06 | 1,265 | 1,279 | 1,251 | 1,259 | +0.08% | 84,200 | - | +4.66% | - | - |
| 07/03 | 1,256 | 1,267 | 1,246 | 1,258 | +1.62% | 103,000 | - | +4.83% | - | - |
| 07/02 | 1,240 | 1,255 | 1,228 | 1,238 | +1.56% | 98,200 | - | +3.34% | - | - |
| 07/01 | 1,236 | 1,242 | 1,219 | 1,219 | -0.65% | 80,800 | - | +1.92% | - | - |
| 06/30 | 1,240 | 1,244 | 1,221 | 1,227 | -0.73% | 68,300 | - | +2.68% | - | - |
| 06/29 | 1,238 | 1,243 | 1,223 | 1,236 | +1.39% | 97,100 | - | +3.52% | - | - |
| 06/26 | 1,236 | 1,240 | 1,218 | 1,219 | -0.73% | 96,600 | - | +2.27% | - | - |
| 06/25 | 1,230 | 1,250 | 1,226 | 1,228 | -0.65% | 91,200 | - | +3.11% | - | - |
| 06/24 | 1,225 | 1,239 | 1,220 | 1,236 | +0.57% | 151,300 | - | +3.78% | - | - |
| 06/23 | 1,217 | 1,235 | 1,215 | 1,229 | +0.57% | 113,300 | - | +3.28% | - | - |
| 06/22 | 1,205 | 1,235 | 1,200 | 1,222 | +1.41% | 165,100 | - | +2.6% | - | - |
| 06/19 | 1,204 | 1,216 | 1,194 | 1,205 | -0.08% | 93,000 | - | +1.09% | - | - |
| 06/18 | 1,193 | 1,217 | 1,178 | 1,206 | +2.46% | 103,200 | - | +1.01% | - | - |
| 06/17 | 1,189 | 1,192 | 1,175 | 1,177 | +0.09% | 74,200 | - | -1.51% | - | - |
| 06/16 | 1,188 | 1,188 | 1,171 | 1,176 | -1.42% | 69,600 | - | -1.75% | - | - |
| 06/15 | 1,218 | 1,222 | 1,193 | 1,193 | -1.49% | 87,200 | - | -0.5% | - | - |
| 06/12 | 1,203 | 1,218 | 1,195 | 1,211 | +0.92% | 102,300 | - | +0.92% | - | - |
| 06/11 | 1,190 | 1,200 | 1,170 | 1,200 | +1.69% | 70,500 | - | +0.42% | - | - |
| 06/10 | 1,171 | 1,193 | 1,169 | 1,180 | +0.94% | 96,000 | - | -1.01% | - | - |
| 06/09 | 1,176 | 1,196 | 1,163 | 1,169 | -0.34% | 92,500 | - | -1.68% | - | - |
| 06/08 | 1,166 | 1,177 | 1,157 | 1,173 | +0.51% | 93,700 | - | -1.1% | - | - |
| 06/05 | 1,147 | 1,184 | 1,144 | 1,167 | +2.01% | 98,500 | - | -1.35% | - | - |
| 06/04 | 1,150 | 1,157 | 1,139 | 1,144 | -1.8% | 67,000 | - | -2.97% | - | - |
| 06/03 | 1,150 | 1,170 | 1,146 | 1,165 | +1.66% | 85,500 | - | -1.02% | - | - |
| 06/02 | 1,166 | 1,166 | 1,144 | 1,146 | -2.55% | 98,700 | - | -2.39% | - | - |
| 06/01 | 1,204 | 1,205 | 1,171 | 1,176 | -2% | 106,200 | - | +0.34% | - | - |
| 05/29 | 1,195 | 1,212 | 1,190 | 1,200 | +1.27% | 55,500 | - | +2.56% | - | - |
| 05/28 | 1,196 | 1,206 | 1,185 | 1,185 | -1.09% | 64,200 | - | +1.54% | - | - |
| 05/27 | 1,222 | 1,225 | 1,194 | 1,198 | -1.8% | 86,700 | - | +2.83% | - | - |
| 05/26 | 1,181 | 1,220 | 1,175 | 1,220 | +2.87% | 67,000 | - | +4.99% | - | - |
| 05/25 | 1,198 | 1,200 | 1,176 | 1,186 | -0.17% | 84,500 | - | +2.33% | - | - |
| 05/22 | 1,211 | 1,211 | 1,167 | 1,188 | -2.14% | 144,400 | - | +2.68% | - | - |
| 05/21 | 1,223 | 1,234 | 1,214 | 1,214 | +0.08% | 49,100 | - | +5.11% | - | - |
| 05/20 | 1,254 | 1,255 | 1,203 | 1,213 | -4.34% | 120,600 | - | +5.3% | - | - |
| 05/19 | 1,236 | 1,274 | 1,236 | 1,268 | +2.67% | 103,000 | - | +10.17% | - | - |
| 05/18 | 1,260 | 1,264 | 1,224 | 1,235 | -1.44% | 92,000 | - | +7.58% | - | - |
| 05/15 | 1,237 | 1,266 | 1,235 | 1,253 | +1.46% | 139,200 | - | +9.34% | - | - |
| 05/14 | 1,220 | 1,238 | 1,209 | 1,235 | +0.73% | 141,100 | - | +8.14% | - | - |
| 05/13 | 1,225 | 1,236 | 1,220 | 1,226 | -0.16% | 78,500 | - | +7.54% | - | - |
| 05/12 | 1,226 | 1,241 | 1,215 | 1,228 | +0.66% | 146,200 | - | +7.91% | - | - |
| 05/11 | 1,212 | 1,259 | 1,170 | 1,220 | +11.72% | 346,300 | - | +7.3% | - | - |
| 05/08 | 1,110 | 1,110 | 1,080 | 1,092 | -1.8% | 159,100 | - | -3.87% | - | - |
| 05/07 | 1,110 | 1,126 | 1,105 | 1,112 | +0.91% | 113,800 | - | -2.46% | - | - |
| 05/01 | 1,121 | 1,123 | 1,097 | 1,102 | -1.08% | 118,200 | - | -3.67% | - | - |
| 04/30 | 1,087 | 1,140 | 1,069 | 1,114 | +2.11% | 166,500 | - | -2.96% | - | - |
| 04/28 | 1,073 | 1,091 | 1,072 | 1,091 | +1.77% | 92,000 | - | -5.38% | - | - |
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 | |
| 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 | +6.81% 2/17 | -4.36% 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 | +35.52% 7/7 | -18.78% 8/25 |
| 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 | +25.32% 3/7 | -6.11% 6/24 |
| 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 | +21.9% 10/5 | -12.91% 2/9 |
| 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 | +17.77% 5/15 | -17.5% 12/25 |
| 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 | +10.38% 12/23 | -21% 3/13 |
| 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 | +15.51% 5/11 | -8.57% 8/28 |
| 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 | +7.6% 11/9 | -11.13% 5/25 |
| 2023年 3月期 | 736 8/17 | 625 5/12 | 162,400 12/22 | 283億1916万 | 240億4820万 | +9.12% 5/9 | -5.21% 10/3 |
| 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 | +20.73% 2/2 | -6.81% 4/17 |
| 2025年 3月期 | 1,064 5/10 | 732 8/5 | 624,700 3/10 | 409億3966万 | 281億6525万 | +11.25% 3/12 | -15.19% 8/5 |
| 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 | +13.34% 2/12 | -7.49% 10/8 |
| 最新 | 1,489 2026/9/25 | 206,200 | 572億9244万 | +3.04% 1,445 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/25 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
515円（2014/10/30） - 189%（2.89倍）
1,489円（9/25）
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。
