フィットイージー（212A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 2,806
始値: 2,799
高値: 2,815
安値: 2,735
終値 -2.53%: 2,735
出来高 +15.66%: 257,800

乖離率

株価（5日） 移動平均値: -3.08%
2,822
株価（25日） 移動平均値: -4%
2,849
出来高（5日） 移動平均値: +4.25%
247,300

2026/05/11～2026/10/02

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
10/02	2,799	2,815	2,735	2,735	-2.53%	257,800	-	-4%	-	-
10/01	2,828	2,837	2,771	2,806	-1.27%	222,900	-	-1.96%	-	-
09/30	2,939	2,939	2,814	2,842	-2.74%	278,700	-	-1.08%	-	-
09/29	2,803	2,950	2,796	2,922	+4.25%	309,100	-	+1.35%	-	-
09/28	2,811	2,835	2,792	2,803	+0.79%	168,000	-	-3.01%	-	-
09/25	2,823	2,836	2,773	2,781	-1.8%	99,700	-	-4%	-	-
09/24	2,805	2,857	2,790	2,832	+1.58%	137,600	-	-2.51%	-	-
09/18	2,751	2,798	2,735	2,788	+1.79%	130,300	-	-4.26%	-	-
09/17	2,604	2,739	2,601	2,739	+5.22%	207,900	-	-6.29%	-	-
09/16	2,631	2,699	2,600	2,603	-2.07%	265,200	-	-11.31%	-	-
09/15	2,778	2,780	2,584	2,658	-4.01%	618,000	-	-10.05%	-	-
09/14	2,800	2,833	2,769	2,769	-1.11%	268,100	-	-6.86%	-	-
09/11	2,865	2,865	2,791	2,800	-3.31%	152,600	-	-6.13%	-	-
09/10	2,901	2,948	2,873	2,896	-0.58%	110,900	-	-3.11%	-	-
09/09	2,925	2,956	2,907	2,913	-0.85%	85,900	-	-2.48%	-	-
09/08	2,971	3,035	2,931	2,938	-0.2%	150,000	-	-1.44%	-	-
09/07	2,905	2,956	2,874	2,944	+1.62%	84,300	-	-0.94%	-	-
09/04	2,802	2,925	2,777	2,897	+2.77%	127,000	-	-2.26%	-	-
09/03	2,888	2,892	2,799	2,819	-1.02%	134,600	-	-4.63%	-	-
09/02	2,999	3,005	2,843	2,848	-3.82%	180,000	-	-3.56%	-	-
09/01	3,000	3,020	2,959	2,961	-0.97%	104,000	-	+0.44%	-	-
08/31	2,980	3,000	2,953	2,990	+0.95%	90,800	-	+1.67%	-	-
08/28	2,961	2,995	2,939	2,962	-0.27%	89,900	-	+1.2%	-	-
08/27	3,050	3,050	2,934	2,970	-1.49%	150,500	-	+1.82%	-	-
08/26	3,055	3,070	3,015	3,015	-1.31%	39,100	-	+3.72%	-	-
08/25	3,075	3,080	3,025	3,055	-0.97%	36,200	-	+5.53%	-	-
08/24	3,125	3,135	3,060	3,085	0%	80,700	-	+7.04%	-	-
08/21	3,090	3,095	3,015	3,085	-0.32%	63,000	-	+7.49%	-	-
08/20	3,010	3,100	3,000	3,095	+4.21%	96,100	-	+8.25%	-	-
08/19	3,000	3,020	2,944	2,970	-0.87%	97,400	-	+4.28%	-	-
08/18	2,986	3,045	2,952	2,996	-0.1%	129,400	-	+5.64%	-	-
08/17	3,070	3,070	2,973	2,999	-2.47%	109,200	-	+6.23%	-	-
08/14	3,020	3,090	3,000	3,075	+1.15%	99,600	-	+9.35%	-	-
08/13	3,095	3,095	3,000	3,040	-1.46%	89,000	-	+8.42%	-	-
08/12	3,075	3,100	3,015	3,085	-1.12%	82,900	-	+10.3%	-	-
08/10	3,050	3,155	3,050	3,120	+3.83%	217,800	-	+11.83%	-	-
08/07	2,958	3,025	2,934	3,005	+1.59%	151,500	-	+8.17%	-	-
08/06	2,896	2,997	2,863	2,958	+3.57%	213,200	-	+6.67%	-	-
08/05	2,795	2,860	2,774	2,856	+3.37%	95,200	-	+3.33%	-	-
08/04	2,705	2,794	2,685	2,763	+2.26%	87,900	-	+0.07%	-	-
08/03	2,710	2,719	2,635	2,702	-1.35%	140,300	-	-2.03%	-	-
07/31	2,683	2,815	2,655	2,739	+1%	144,700	-	-0.54%	-	-
07/30	2,701	2,748	2,698	2,712	-0.59%	323,300	-	-1.42%	-	-
07/29	2,771	2,775	2,695	2,728	-0.44%	155,400	-	-0.8%	-	-
07/28	2,777	2,780	2,705	2,740	-1.15%	120,900	-	-0.29%	-	-
07/27	2,685	2,799	2,685	2,772	+4.21%	157,400	-	+0.84%	-	-
07/24	2,680	2,689	2,642	2,660	-1.34%	82,000	-	-3.1%	-	-
07/23	2,723	2,723	2,684	2,696	-0.96%	102,300	-	-1.86%	-	-
07/22	2,740	2,785	2,711	2,722	+0.15%	98,800	-	-0.95%	-	-
07/21	2,704	2,744	2,698	2,718	-0.18%	98,700	-	-1.09%	-	-
07/17	2,782	2,787	2,664	2,723	-2.58%	151,400	-	-0.69%	-	-
07/16	2,800	2,912	2,793	2,795	-0.04%	134,900	-	+2.57%	-	-
07/15	2,825	2,837	2,783	2,796	-0.78%	75,500	-	+3.36%	-	-
07/14	2,720	2,838	2,704	2,818	+5.35%	139,100	-	+4.95%	-	-
07/13	2,702	2,735	2,663	2,675	-0.48%	76,100	-	+0.53%	-	-
07/10	2,729	2,730	2,672	2,688	-1.29%	111,900	-	+1.74%	-	-
07/09	2,808	2,815	2,717	2,723	-4.72%	168,600	-	+3.77%	-	-
07/08	2,898	2,938	2,855	2,858	-0.52%	114,400	-	+9.88%	-	-
07/07	2,881	2,909	2,844	2,873	-0.93%	141,700	-	+11.62%	-	-
07/06	2,900	2,978	2,882	2,900	+2.33%	178,700	-	+13.86%	-	-
07/03	2,883	2,920	2,811	2,834	-1.7%	175,200	-	+12.46%	-	-
07/02	2,730	2,958	2,730	2,883	+5.6%	347,700	-	+15.5%	-	-
07/01	2,766	2,777	2,713	2,730	-1.55%	72,000	-	+10.48%	-	-
06/30	2,703	2,805	2,678	2,773	+2.82%	140,200	-	+13.18%	-	-
06/29	2,629	2,728	2,629	2,697	+4.01%	123,300	-	+11.12%	-	-
06/26	2,652	2,672	2,585	2,593	-2.48%	105,200	-	+7.64%	-	-
06/25	2,701	2,701	2,649	2,659	-1.15%	75,400	-	+10.98%	-	-
06/24	2,672	2,732	2,642	2,690	-0.22%	105,000	-	+13.03%	-	-
06/23	2,746	2,752	2,694	2,696	-2.32%	83,800	-	+14.04%	-	-
06/22	2,668	2,760	2,639	2,760	+3.56%	178,700	-	+17.4%	-	-
06/19	2,721	2,721	2,620	2,665	-1.95%	200,200	-	+14.13%	-	-
06/18	2,731	2,760	2,650	2,718	+0.3%	231,200	-	+16.95%	-	-
06/17	2,737	2,793	2,687	2,710	-0.4%	320,300	-	+17.32%	-	-
06/16	2,592	2,749	2,560	2,721	+5.51%	345,200	-	+18.25%	-	-
06/15	2,450	2,712	2,430	2,579	+12.18%	869,500	-	+12.62%	-	-
06/12	2,260	2,299	2,234	2,299	+0.26%	231,300	-	+0.52%	-	-
06/11	2,273	2,308	2,255	2,293	+0.09%	101,500	-	-0.09%	-	-
06/10	2,235	2,310	2,230	2,291	+3.2%	133,600	-	-0.39%	-	-
06/09	2,200	2,255	2,200	2,220	+1.32%	91,200	-	-3.77%	-	-
06/08	2,215	2,235	2,176	2,191	-1.97%	82,300	-	-5.36%	-	-
06/05	2,173	2,235	2,173	2,235	+3.66%	59,700	-	-3.95%	-	-
06/04	2,173	2,178	2,151	2,156	-1.19%	75,200	-	-7.74%	-	-
06/03	2,165	2,195	2,125	2,182	-1.09%	132,400	-	-7.15%	-	-
06/02	2,222	2,231	2,179	2,206	-0.32%	89,300	-	-6.68%	-	-
06/01	2,258	2,273	2,192	2,213	-1.69%	93,700	-	-6.86%	-	-
05/29	2,251	2,290	2,245	2,251	+0.36%	49,400	-	-5.86%	-	-
05/28	2,198	2,245	2,191	2,243	+2.05%	72,900	-	-6.66%	-	-
05/27	2,230	2,245	2,188	2,198	-1.04%	75,500	-	-8.91%	-	-
05/26	2,233	2,266	2,221	2,221	-1.02%	48,700	-	-8.34%	-	-
05/25	2,270	2,276	2,183	2,244	-0.4%	132,100	-	-7.69%	-	-
05/22	2,286	2,292	2,253	2,253	-0.31%	57,000	-	-7.47%	-	-
05/21	2,311	2,311	2,255	2,260	-1.87%	81,100	-	-7.26%	-	-
05/20	2,333	2,344	2,257	2,303	-2.58%	115,600	-	-5.65%	-	-
05/19	2,368	2,403	2,340	2,364	+0.34%	85,300	-	-3.15%	-	-
05/18	2,421	2,432	2,356	2,356	-1.71%	93,500	-	-3.48%	-	-
05/15	2,400	2,430	2,362	2,397	+1.35%	73,500	-	-1.6%	-	-
05/14	2,495	2,495	2,365	2,365	-4.71%	86,700	-	-2.55%	-	-
05/13	2,447	2,491	2,435	2,482	+1.39%	56,600	-	+2.6%	-	-
05/12	2,507	2,514	2,438	2,448	-2.28%	57,000	-	+1.75%	-	-
05/11	2,522	2,522	2,460	2,505	0%	62,600	-	+4.51%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 10月期	1,714 10/9	700 8/5	10,237,700 7/23	271億4976万	110億8800万	+37.85% 9/20	-9.51% 10/25
2025年 10月期	3,600 9/29	1,199 4/7	1,510,400 12/16	572億490万	190億5240万	+33.66% 6/17	-21.29% 1/21
最新	2,735 2026/10/2		257,800	456億5874万		-4% 2,849

年間値上がり率

2025/12/30 vs 2024/12/30: 47%（1.47倍）
2026/10/02 vs 2025/12/30: 3%（1.03倍）
過去安値 700円（2024/08/05）: 291%（3.91倍）
2,735円（10/2）

フィットイージー（212A）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート