フィットイージー（212A）の株価チャート

株価

6/19

前日 (6/18): 2,718
始値: 2,721
高値: 2,721
安値: 2,620
終値 -1.95%: 2,665
出来高 -13.41%: 200,200

乖離率

株価（5日） 移動平均値: -0.52%
2,679
株価（25日） 移動平均値: +14.13%
2,335
出来高（5日） 移動平均値: -49.09%
393,280

2026/01/22～2026/06/19

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
06/19	2,721	2,721	2,620	2,665	-1.95%	200,200	444億9014万	+14.13%	17.99	6.77
06/18	2,731	2,760	2,650	2,718	+0.3%	231,200	453億7494万	+16.95%	18.35	6.9
06/17	2,737	2,793	2,687	2,710	-0.4%	320,300	452億4139万	+17.32%	18.29	6.88
06/16	2,592	2,749	2,560	2,721	+5.51%	345,200	454億2502万	+18.25%	18.37	6.91
06/15	2,450	2,712	2,430	2,579	+12.18%	869,500	430億5444万	+12.62%	17.41	6.55
06/12	2,260	2,299	2,234	2,299	+0.26%	231,300	383億8005万	+0.52%	15.52	5.84
06/11	2,273	2,308	2,255	2,293	+0.09%	101,500	382億7989万	-0.09%	15.48	5.82
06/10	2,235	2,310	2,230	2,291	+3.2%	133,600	382億4650万	-0.39%	15.47	5.82
06/09	2,200	2,255	2,200	2,220	+1.32%	91,200	370億6121万	-3.77%	14.99	5.64
06/08	2,215	2,235	2,176	2,191	-1.97%	82,300	365億7707万	-5.36%	14.79	5.56
06/05	2,173	2,235	2,173	2,235	+3.66%	59,700	373億1162万	-3.95%	15.09	5.67
06/04	2,173	2,178	2,151	2,156	-1.19%	75,200	359億9278万	-7.74%	14.55	5.47
06/03	2,165	2,195	2,125	2,182	-1.09%	132,400	364億2683万	-7.15%	14.73	5.54
06/02	2,222	2,231	2,179	2,206	-0.32%	89,300	368億2749万	-6.68%	14.89	5.6
06/01	2,258	2,273	2,192	2,213	-1.69%	93,700	369億4435万	-6.86%	14.94	5.62
05/29	2,251	2,290	2,245	2,251	+0.36%	49,400	375億7873万	-5.86%	15.2	5.71
05/28	2,198	2,245	2,191	2,243	+2.05%	72,900	374億4518万	-6.66%	15.14	5.69
05/27	2,230	2,245	2,188	2,198	-1.04%	75,500	366億9393万	-8.91%	14.84	5.58
05/26	2,233	2,266	2,221	2,221	-1.02%	48,700	370億7790万	-8.34%	14.99	5.64
05/25	2,270	2,276	2,183	2,244	-0.4%	132,100	374億6187万	-7.69%	15.15	5.7
05/22	2,286	2,292	2,253	2,253	-0.31%	57,000	376億1212万	-7.47%	15.21	5.72
05/21	2,311	2,311	2,255	2,260	-1.87%	81,100	377億2898万	-7.26%	15.26	5.74
05/20	2,333	2,344	2,257	2,303	-2.58%	115,600	384億4683万	-5.65%	15.55	5.85
05/19	2,368	2,403	2,340	2,364	+0.34%	85,300	394億6518万	-3.15%	15.96	6
05/18	2,421	2,432	2,356	2,356	-1.71%	93,500	393億3162万	-3.48%	15.9	5.98
05/15	2,400	2,430	2,362	2,397	+1.35%	73,500	400億1609万	-1.6%	16.18	6.09
05/14	2,495	2,495	2,365	2,365	-4.71%	86,700	394億8187万	-2.55%	15.97	6
05/13	2,447	2,491	2,435	2,482	+1.39%	56,600	414億3510万	+2.6%	16.75	6.3
05/12	2,507	2,514	2,438	2,448	-2.28%	57,000	408億6749万	+1.75%	16.53	6.21
05/11	2,522	2,522	2,460	2,505	0%	62,600	418億1907万	+4.51%	16.91	6.36
05/08	2,420	2,516	2,417	2,505	+3.77%	108,000	418億1907万	+5.12%	16.91	6.36
05/07	2,480	2,488	2,399	2,414	-1.83%	87,200	402億9989万	+1.9%	16.3	6.13
05/01	2,416	2,496	2,414	2,459	+1.95%	71,500	410億5113万	+4.06%	16.6	6.24
04/30	2,493	2,493	2,401	2,412	-3.44%	75,900	402億6650万	+2.46%	16.28	6.12
04/28	2,452	2,527	2,443	2,498	+0.28%	171,900	417億221万	+6.39%	16.86	6.34
04/27	2,491	2,530	2,475	2,491	+0.2%	63,100	415億8535万	+6.54%	16.82	6.32
04/24	2,518	2,529	2,483	2,486	-1.27%	53,900	415億188万	+6.83%	16.78	6.31
04/23	2,550	2,550	2,478	2,518	-0.12%	58,300	420億3609万	+8.58%	17	6.39
04/22	2,588	2,599	2,511	2,521	-2.7%	62,900	420億8617万	+9.04%	17.02	6.4
04/21	2,580	2,614	2,567	2,591	+2.05%	113,900	432億5477万	+12.41%	17.49	6.58
04/20	2,523	2,554	2,504	2,539	+1.85%	105,100	423億8667万	+10.68%	17.14	6.45
04/17	2,469	2,540	2,467	2,493	+1.42%	126,300	416億1874万	+8.63%	16.83	6.33
04/16	2,472	2,532	2,444	2,458	+2.03%	115,000	410億3444万	+6.96%	16.59	6.24
04/15	2,366	2,411	2,365	2,409	+3.04%	95,700	402億1642万	+4.56%	16.26	6.12
04/14	2,364	2,370	2,326	2,338	+0.6%	76,100	390億3113万	+1.17%	15.78	5.94
04/13	2,319	2,349	2,301	2,324	-1.32%	61,200	387億9741万	+0.35%	15.69	5.9
04/10	2,300	2,396	2,295	2,355	+2.53%	110,300	393億1493万	+1.33%	15.9	5.98
04/09	2,340	2,380	2,288	2,297	-3%	85,600	383億4666万	-1.37%	15.51	5.83
04/08	2,270	2,368	2,264	2,368	+6.43%	147,700	395億3196万	+1.5%	15.99	6.01
04/07	2,189	2,230	2,186	2,225	+2.44%	79,900	371億4468万	-4.75%	15.02	5.65
04/06	2,171	2,184	2,161	2,172	+0.51%	43,000	362億5988万	-7.54%	14.66	5.51
04/03	2,175	2,197	2,152	2,161	-0.32%	88,200	360億7625万	-8.66%	14.59	5.49
04/02	2,206	2,234	2,161	2,168	-2.56%	124,100	361億9311万	-8.98%	14.64	5.5
04/01	2,175	2,226	2,157	2,225	+4.17%	143,600	371億4468万	-7.18%	15.02	5.65
03/31	2,152	2,198	2,135	2,136	-1.57%	102,700	356億5889万	-11.33%	14.42	5.42
03/30	2,181	2,184	2,120	2,170	-3.73%	211,600	362億2650万	-10.59%	14.65	5.51
03/27	2,210	2,269	2,208	2,254	+0.85%	88,800	376億2881万	-7.85%	15.22	5.72
03/26	2,260	2,265	2,210	2,235	-1.46%	114,700	373億1162万	-9.22%	15.09	5.67
03/25	2,255	2,289	2,238	2,268	+0.58%	82,300	378億6253万	-8.4%	15.31	5.76
03/24	2,255	2,263	2,212	2,255	+2.04%	80,600	376億4551万	-9.33%	15.22	5.72
03/23	2,200	2,238	2,171	2,210	-2.94%	219,000	365億975万	-11.53%	14.92	5.55
03/19	2,324	2,343	2,267	2,277	-3.56%	216,400	376億1660万	-9.32%	15.37	5.72
03/18	2,361	2,389	2,314	2,361	+0.85%	141,700	390億431万	-6.27%	15.94	5.93
03/17	2,352	2,409	2,303	2,341	+1.65%	297,700	386億7390万	-7.21%	15.8	5.88
03/16	2,374	2,394	2,200	2,303	-10.53%	948,900	380億4613万	-8.9%	15.55	5.79
03/13	2,527	2,587	2,523	2,574	-0.12%	253,700	425億2312万	+1.46%	17.38	6.47
03/12	2,580	2,607	2,531	2,577	-0.92%	143,300	425億7268万	+1.7%	17.4	6.47
03/11	2,584	2,634	2,559	2,601	+0.97%	138,900	429億6917万	+2.73%	17.56	6.53
03/10	2,526	2,610	2,471	2,576	+4%	153,600	425億5616万	+2.02%	17.39	6.47
03/09	2,401	2,487	2,396	2,477	-1.28%	174,600	409億2065万	-1.67%	16.72	6.22
03/06	2,452	2,509	2,448	2,509	+0.76%	98,100	414億4930万	-0.4%	16.94	6.3
03/05	2,467	2,521	2,448	2,490	+3.92%	110,900	411億3542万	-1.03%	16.81	6.26
03/04	2,403	2,464	2,350	2,396	-1.32%	257,100	395億8251万	-4.73%	16.17	6.02
03/03	2,570	2,570	2,428	2,428	-5.53%	225,300	401億1116万	-3.57%	16.39	6.1
03/02	2,539	2,588	2,505	2,570	-0.27%	96,500	424億5704万	+1.78%	17.35	6.46
02/27	2,569	2,624	2,548	2,577	+0.31%	117,000	425億7268万	+2.02%	17.4	6.47
02/26	2,525	2,586	2,520	2,569	+1.38%	86,700	424億4052万	+1.62%	17.34	6.45
02/25	2,561	2,586	2,530	2,534	-0.59%	61,200	418億6231万	+0.16%	17.11	6.37
02/24	2,585	2,596	2,504	2,549	-1.28%	102,500	421億1011万	+0.55%	17.21	6.4
02/20	2,685	2,685	2,569	2,582	-2.09%	89,900	426億5528万	+1.73%	17.43	6.49
02/19	2,684	2,720	2,637	2,637	-0.57%	148,900	435億6389万	+3.74%	17.8	6.63
02/18	2,600	2,661	2,588	2,652	+2.2%	133,200	438億1170万	+4.41%	17.9	6.66
02/17	2,545	2,644	2,529	2,595	+1.96%	168,300	428億7004万	+2.13%	17.52	6.52
02/16	2,550	2,574	2,480	2,545	+0.51%	136,700	420億4403万	-0.04%	17.18	6.39
02/13	2,529	2,579	2,516	2,532	+0.12%	136,100	418億2927万	-0.74%	17.09	6.36
02/12	2,466	2,551	2,455	2,529	+2.64%	172,000	417億7971万	-1.02%	17.07	6.35
02/10	2,418	2,472	2,415	2,464	+0.08%	96,900	407億589万	-3.75%	16.63	6.19
02/09	2,476	2,484	2,422	2,462	-0.32%	109,700	406億7285万	-4.09%	16.62	6.19
02/06	2,530	2,533	2,430	2,470	-2.49%	165,700	408億501万	-4.08%	16.67	6.21
02/05	2,508	2,533	2,476	2,533	+1.44%	90,400	418億4579万	-1.97%	17.1	6.36
02/04	2,520	2,520	2,459	2,497	-0.72%	121,100	412億5106万	-3.52%	16.86	6.27
02/03	2,451	2,517	2,449	2,515	+3.67%	122,200	415億4842万	-2.93%	16.98	6.32
02/02	2,411	2,466	2,402	2,426	-0.25%	109,700	400億7812万	-6.4%	16.38	6.09
01/30	2,445	2,470	2,431	2,432	-1.58%	100,000	401億7724万	-6.46%	16.42	6.74
01/29	2,443	2,489	2,414	2,471	+1.15%	106,500	408億2153万	-5.22%	16.68	6.85
01/28	2,468	2,470	2,430	2,443	-0.53%	83,900	403億5897万	-6.65%	16.49	6.77
01/27	2,452	2,504	2,440	2,456	-0.73%	138,600	405億7373万	-6.3%	16.58	6.81
01/26	2,575	2,576	2,474	2,474	-5.64%	347,500	408億7109万	-5.82%	16.7	6.86
01/23	2,572	2,643	2,572	2,622	+1.94%	100,700	433億1609万	-0.57%	17.7	7.27
01/22	2,630	2,632	2,572	2,572	-2.21%	84,000	424億9008万	-2.8%	17.36	7.13

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	2,665 2026/6/19		200,200	444億9014万		+14.13% 2,335

年間値上がり率

2025/12/30 vs 2024/12/30: 47%（1.47倍）
2026/06/19 vs 2025/12/30: 0%（1倍）
過去安値 700円（2024/08/05）: 281%（3.81倍）
2,665円（6/19）

フィットイージー（212A）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

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