株価チャート

株価

3/6

前日 (3/5): 2,490
始値: 2,452
高値: 2,509
安値: 2,448
終値 +0.76%: 2,509
出来高 -11.54%: 98,100

乖離率

株価（5日） 移動平均値: +1.21%
2,479
株価（25日） 移動平均値: -0.4%
2,519
出来高（5日） 移動平均値: -37.75%
157,580

2025/10/07～2026/03/06

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
03/06	2,452	2,509	2,448	2,509	+0.76%	98,100	414億4930万	-0.4%	19.28	7.05
03/05	2,467	2,521	2,448	2,490	+3.92%	110,900	411億3542万	-1.03%	19.13	7
03/04	2,403	2,464	2,350	2,396	-1.32%	257,100	395億8251万	-4.73%	18.41	6.73
03/03	2,570	2,570	2,428	2,428	-5.53%	225,300	401億1116万	-3.57%	18.66	6.82
03/02	2,539	2,588	2,505	2,570	-0.27%	96,500	424億5704万	+1.78%	19.75	7.22
02/27	2,569	2,624	2,548	2,577	+0.31%	117,000	425億7268万	+2.02%	19.8	7.24
02/26	2,525	2,586	2,520	2,569	+1.38%	86,700	424億4052万	+1.62%	19.74	7.22
02/25	2,561	2,586	2,530	2,534	-0.59%	61,200	418億6231万	+0.16%	19.47	7.12
02/24	2,585	2,596	2,504	2,549	-1.28%	102,500	421億1011万	+0.55%	19.59	7.16
02/20	2,685	2,685	2,569	2,582	-2.09%	89,900	426億5528万	+1.73%	19.84	7.25
02/19	2,684	2,720	2,637	2,637	-0.57%	148,900	435億6389万	+3.74%	20.26	7.41
02/18	2,600	2,661	2,588	2,652	+2.2%	133,200	438億1170万	+4.41%	20.38	7.45
02/17	2,545	2,644	2,529	2,595	+1.96%	168,300	428億7004万	+2.13%	19.94	7.29
02/16	2,550	2,574	2,480	2,545	+0.51%	136,700	420億4403万	-0.04%	19.56	7.15
02/13	2,529	2,579	2,516	2,532	+0.12%	136,100	418億2927万	-0.74%	19.46	7.11
02/12	2,466	2,551	2,455	2,529	+2.64%	172,000	417億7971万	-1.02%	19.43	7.11
02/10	2,418	2,472	2,415	2,464	+0.08%	96,900	407億589万	-3.75%	18.93	6.92
02/09	2,476	2,484	2,422	2,462	-0.32%	109,700	406億7285万	-4.09%	18.92	6.92
02/06	2,530	2,533	2,430	2,470	-2.49%	165,700	408億501万	-4.08%	18.98	6.94
02/05	2,508	2,533	2,476	2,533	+1.44%	90,400	418億4579万	-1.97%	19.46	7.12
02/04	2,520	2,520	2,459	2,497	-0.72%	121,100	412億5106万	-3.52%	19.19	7.02
02/03	2,451	2,517	2,449	2,515	+3.67%	122,200	415億4842万	-2.93%	19.32	7.07
02/02	2,411	2,466	2,402	2,426	-0.25%	109,700	400億7812万	-6.4%	18.64	6.82
01/30	2,445	2,470	2,431	2,432	-1.58%	100,000	401億7724万	-6.46%	18.69	6.83
01/29	2,443	2,489	2,414	2,471	+1.15%	106,500	408億2153万	-5.22%	18.99	6.94
01/28	2,468	2,470	2,430	2,443	-0.53%	83,900	403億5897万	-6.65%	18.77	6.86
01/27	2,452	2,504	2,440	2,456	-0.73%	138,600	405億7373万	-6.3%	18.87	6.9
01/26	2,575	2,576	2,474	2,474	-5.64%	347,500	408億7109万	-5.82%	19.01	6.95
01/23	2,572	2,643	2,572	2,622	+1.94%	100,700	433億1609万	-0.57%	20.15	7.37
01/22	2,630	2,632	2,572	2,572	-2.21%	84,000	424億9008万	-2.8%	19.76	7.23
01/21	2,575	2,630	2,550	2,630	+0.46%	149,600	434億4825万	-0.3%	20.21	7.39
01/20	2,662	2,670	2,612	2,618	-1.62%	90,200	432億5001万	-0.34%	20.12	7.36
01/19	2,644	2,671	2,611	2,661	+1.18%	65,800	439億6038万	+1.56%	20.45	7.48
01/16	2,686	2,686	2,609	2,630	-1.87%	106,300	434億4825万	+0.73%	20.21	7.39
01/15	2,575	2,708	2,568	2,680	+3%	153,800	442億7427万	+3%	20.59	7.53
01/14	2,655	2,674	2,574	2,602	-2.25%	188,900	429億8569万	+0.39%	19.99	7.31
01/13	2,731	2,741	2,651	2,662	-2.06%	133,100	439億7690万	+2.9%	20.45	7.48
01/09	2,720	2,794	2,711	2,718	+1.23%	121,700	449億203万	+5.39%	20.88	7.64
01/08	2,616	2,757	2,616	2,685	+2.32%	198,100	443億5687万	+4.6%	20.63	7.54
01/07	2,631	2,660	2,611	2,624	-0.64%	90,400	433億4913万	+2.62%	20.16	7.37
01/06	2,651	2,725	2,637	2,641	+0.04%	144,600	436億2998万	+3.41%	20.29	7.42
01/05	2,691	2,708	2,615	2,640	-0.94%	121,700	436億1346万	+3.81%	20.29	7.42
2025
12/30	2,733	2,752	2,640	2,665	-1.08%	188,400	440億2646万	+5.21%	20.48	7.49
12/29	2,660	2,729	2,620	2,694	+1.78%	167,400	445億555万	+6.65%	20.7	7.57
12/26	2,608	2,655	2,594	2,647	+2.96%	167,400	437億2910万	+5.04%	20.34	7.44
12/25	2,548	2,613	2,537	2,571	+1.1%	176,900	424億7356万	+2.19%	19.76	7.22
12/24	2,628	2,629	2,537	2,543	-2.68%	181,200	420億1099万	+1.07%	19.54	7.14
12/23	2,626	2,661	2,576	2,613	-0.31%	110,500	431億6741万	+3.77%	20.08	7.34
12/22	2,748	2,775	2,615	2,621	-3.6%	256,500	432億9957万	+4.01%	20.14	7.36
12/19	2,529	2,748	2,518	2,719	+7.56%	339,100	449億1855万	+7.94%	20.89	7.64
12/18	2,635	2,635	2,514	2,528	-3.55%	323,700	417億6319万	+0.44%	19.42	7.1
12/17	2,760	2,873	2,587	2,621	-3.28%	502,000	432億9957万	+3.88%	20.14	7.36
12/16	2,861	2,917	2,710	2,710	-5.28%	1,038,000	447億6987万	+7.45%	20.82	7.61
12/15	2,861	2,861	2,773	2,861	+21.18%	452,800	472億6443万	+13.62%	21.98	8.04
12/12	2,346	2,380	2,329	2,361	+0.47%	235,300	390億431万	-5.9%	18.14	6.63
12/11	2,426	2,441	2,332	2,350	-4.16%	212,100	388億2258万	-6.67%	18.06	6.6
12/10	2,476	2,515	2,441	2,452	+0.53%	131,500	405億765万	-2.97%	18.84	6.89
12/09	2,426	2,463	2,404	2,439	+1.25%	144,200	402億9288万	-3.71%	18.74	6.85
12/08	2,414	2,428	2,370	2,409	-0.78%	135,400	397億9728万	-5.31%	18.51	6.77
12/05	2,491	2,500	2,393	2,428	-1.9%	156,600	401億1116万	-5.08%	18.66	6.82
12/04	2,450	2,498	2,431	2,475	+0.65%	99,900	408億8761万	-3.66%	19.02	6.95
12/03	2,470	2,492	2,431	2,459	+1.36%	109,500	406億2329万	-4.8%	18.89	6.91
12/02	2,424	2,463	2,380	2,426	+0.08%	127,100	400億7812万	-6.58%	18.64	6.82
12/01	2,524	2,540	2,403	2,424	-4.72%	220,000	400億4508万	-7.2%	18.63	6.81
11/28	2,370	2,554	2,368	2,544	+6.62%	254,700	420億2751万	-3.12%	19.55	7.15
11/27	2,412	2,452	2,360	2,386	+0.21%	625,900	394億1731万	-9.59%	18.33	6.7
11/26	2,455	2,480	2,358	2,381	-4.68%	316,300	393億3471万	-10.35%	18.3	6.69
11/25	2,548	2,559	2,476	2,498	-1.77%	156,100	412億6758万	-6.55%	19.19	7.02
11/21	2,492	2,560	2,468	2,543	+0.04%	107,200	420億1099万	-5.15%	19.54	7.14
11/20	2,602	2,617	2,532	2,542	-1.13%	112,300	419億9447万	-5.47%	19.53	7.14
11/19	2,575	2,626	2,524	2,571	-0.58%	110,600	424億7356万	-4.88%	19.76	7.22
11/18	2,653	2,688	2,573	2,586	-2.67%	112,300	427億2136万	-4.93%	19.87	7.27
11/17	2,609	2,662	2,595	2,657	+1.84%	121,300	438億9430万	-2.99%	20.42	7.46
11/14	2,620	2,679	2,595	2,609	-1.92%	118,500	431億133万	-5.3%	20.05	7.33
11/13	2,635	2,674	2,605	2,660	-0.67%	101,800	439億4386万	-4.32%	20.44	7.47
11/12	2,624	2,727	2,614	2,678	+2.72%	182,700	442億4122万	-4.39%	20.58	7.52
11/11	2,603	2,613	2,560	2,607	-0.11%	73,100	430億6829万	-7.29%	20.03	7.32
11/10	2,640	2,640	2,588	2,610	-1.17%	86,500	431億1785万	-7.51%	20.05	7.33
11/07	2,554	2,654	2,554	2,641	+2.56%	90,400	436億2998万	-7.07%	20.29	7.42
11/06	2,560	2,605	2,530	2,575	-0.39%	116,100	425億3964万	-10.34%	19.79	7.23
11/05	2,560	2,599	2,490	2,585	-0.62%	241,900	427億484万	-11.02%	19.86	7.26
11/04	2,698	2,698	2,581	2,601	-4.02%	233,000	429億6917万	-11.56%	19.99	7.31
10/31	2,734	2,773	2,670	2,710	-1.24%	165,300	447億6987万	-8.69%	29.3	7.61
10/30	2,648	2,802	2,631	2,744	+0.81%	255,800	453億3156万	-8.17%	29.67	7.71
10/29	2,830	2,830	2,721	2,722	-3.48%	222,600	449億6812万	-9.57%	29.43	7.65
10/28	2,824	2,840	2,795	2,820	+0.21%	149,200	465億8710万	-7.21%	30.49	7.92
10/27	2,850	2,850	2,788	2,814	+0.36%	140,500	464億8798万	-8.13%	30.42	7.91
10/24	2,804	2,809	2,761	2,804	+1.12%	112,600	463億2278万	-9.05%	30.32	7.88
10/23	2,865	2,865	2,766	2,773	-2.87%	178,800	458億1065万	-10.49%	29.98	7.79
10/22	2,845	2,893	2,822	2,855	+1.28%	192,200	471億6531万	-8.35%	30.87	8.02
10/21	2,850	2,850	2,751	2,819	+0.68%	131,200	465億7058万	-9.59%	30.48	7.92
10/20	2,739	2,800	2,715	2,800	+3.55%	197,600	462億5670万	-10.43%	30.27	7.87
10/17	2,739	2,739	2,678	2,704	-1.28%	251,200	446億7075万	-13.67%	29.23	7.6
10/16	2,870	2,880	2,685	2,739	-4.9%	495,900	452億4896万	-12.83%	29.61	7.7
10/15	2,849	2,930	2,842	2,880	-3.97%	696,100	475億7832万	-8.72%	31.14	8.09
10/14	3,000	3,040	2,962	2,999	-2.15%	205,000	476億5485万	-5.15%	31.19	8.1
10/10	2,990	3,105	2,958	3,065	+0.16%	123,400	487億361万	-3.13%	31.87	8.28
10/09	3,210	3,260	3,050	3,060	-5.56%	166,500	486億2416万	-3.23%	31.82	8.27
10/08	3,175	3,260	3,165	3,240	+2.05%	156,700	514億8441万	+2.43%	33.69	8.76
10/07	3,030	3,290	3,020	3,175	+7.63%	316,400	504億5154万	+0.6%	33.02	8.58

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	2,509 2026/3/6		98,100	414億4930万		-0.4% 2,519

年間値上がり率

2025/12/30 vs 2024/12/30: 47%（1.47倍）
2026/03/06 vs 2025/12/30: -6%（0.94倍）
過去安値 700円（2024/08/05）: 258%（3.58倍）
2,509円（3/6）

212A フィットイージー

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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