魚喜（2683）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,006
- 始値
- 1,005
- 高値
- 1,006
- 安値
- 1,004
- 終値 ±0%
- 1,006
- 出来高 +14.29%
- 800
乖離率
- 株価（5日）
移動平均値 - 0%
1,006 - 株価（25日）
移動平均値 - +0.4%
1,002 - 出来高（5日）
移動平均値 - -9.09%
880
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,005 | 1,006 | 1,004 | 1,006 | 0% | 800 | 25億7119万 | +0.4% | 84.46 | 2.81 |
| 04/16 | 1,007 | 1,007 | 1,006 | 1,006 | 0% | 700 | 25億7119万 | +0.4% | 84.46 | 2.81 |
| 04/15 | 1,006 | 1,009 | 1,005 | 1,006 | 0% | 1,500 | 25億7119万 | +0.4% | 84.46 | 2.81 |
| 04/14 | 1,006 | 1,007 | 1,006 | 1,006 | -0.1% | 700 | 25億7119万 | +0.4% | 84.46 | 2.81 |
| 04/13 | 1,007 | 1,010 | 1,007 | 1,007 | -0.1% | 700 | 25億7374万 | +0.6% | 84.54 | 2.81 |
| 04/10 | 1,008 | 1,009 | 1,007 | 1,008 | +0.3% | 3,900 | 25億7630万 | +0.7% | 84.63 | 2.81 |
| 04/09 | 1,004 | 1,008 | 1,004 | 1,005 | 0% | 1,300 | 25億6863万 | +0.4% | 84.38 | 2.8 |
| 04/08 | 1,004 | 1,006 | 1,003 | 1,005 | +0.2% | 1,200 | 25億6863万 | +0.4% | 84.38 | 2.8 |
| 04/07 | 1,007 | 1,007 | 1,003 | 1,003 | -0.2% | 600 | 25億6352万 | +0.3% | 84.21 | 2.8 |
| 04/06 | 1,006 | 1,006 | 1,005 | 1,005 | 0% | 600 | 25億6863万 | +0.5% | 84.38 | 2.8 |
| 04/03 | 1,005 | 1,005 | 1,002 | 1,005 | 0% | 1,300 | 25億6863万 | +0.5% | 84.38 | 2.8 |
| 04/02 | 1,005 | 1,005 | 1,005 | 1,005 | +0.2% | 700 | 25億6863万 | +0.5% | 84.38 | 2.8 |
| 04/01 | 1,000 | 1,003 | 998 | 1,003 | +0.3% | 700 | 25億6352万 | +0.3% | 84.21 | 2.8 |
| 03/31 | 1,004 | 1,004 | 1,000 | 1,000 | -0.3% | 1,500 | 25億5585万 | 0% | 83.96 | 2.79 |
| 03/30 | 996 | 1,003 | 996 | 1,003 | +0.7% | 1,100 | 25億6352万 | +0.3% | 84.21 | 2.8 |
| 03/27 | 997 | 998 | 996 | 996 | -0.1% | 1,700 | 25億4563万 | -0.4% | 83.62 | 2.78 |
| 03/26 | 996 | 997 | 995 | 997 | -0.1% | 1,900 | 25億4818万 | -0.3% | 83.7 | 2.78 |
| 03/25 | 997 | 999 | 996 | 998 | +0.2% | 1,400 | 25億5074万 | -0.3% | 83.79 | 2.78 |
| 03/24 | 999 | 999 | 996 | 996 | -0.3% | 1,200 | 25億4563万 | -0.5% | 83.62 | 2.78 |
| 03/23 | 997 | 1,004 | 996 | 999 | 0% | 1,900 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/19 | 1,000 | 1,000 | 998 | 999 | -0.2% | 1,300 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/18 | 1,004 | 1,004 | 1,000 | 1,001 | +0.1% | 800 | 25億5841万 | 0% | 84.04 | 2.79 |
| 03/17 | 1,000 | 1,004 | 999 | 1,000 | 0% | 2,100 | 25億5585万 | -0.1% | 83.96 | 2.79 |
| 03/16 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 2,800 | 25億5585万 | -0.1% | 83.96 | 2.79 |
| 03/13 | 999 | 999 | 998 | 999 | 0% | 1,000 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/12 | 1,001 | 1,001 | 998 | 999 | -0.2% | 1,300 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/11 | 1,001 | 1,001 | 1,000 | 1,001 | +0.1% | 1,000 | 25億5841万 | 0% | 84.04 | 2.79 |
| 03/10 | 999 | 1,000 | 998 | 1,000 | +0.1% | 800 | 25億5585万 | -0.1% | 83.96 | 2.79 |
| 03/09 | 1,001 | 1,001 | 998 | 999 | -0.3% | 2,600 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/06 | 1,003 | 1,004 | 1,002 | 1,002 | +0.3% | 1,200 | 25億6096万 | +0.1% | 84.12 | 2.79 |
| 03/05 | 1,000 | 1,001 | 999 | 999 | -0.1% | 1,600 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/04 | 996 | 1,000 | 995 | 1,000 | +0.1% | 4,600 | 25億5585万 | -0.1% | 83.96 | 2.79 |
| 03/03 | 1,000 | 1,003 | 997 | 999 | -0.1% | 4,000 | 25億5330万 | -0.2% | 83.87 | 2.79 |
| 03/02 | 1,001 | 1,001 | 999 | 1,000 | 0% | 4,600 | 25億5585万 | -0.1% | 83.96 | 2.79 |
| 02/27 | 1,001 | 1,001 | 999 | 1,000 | 0% | 3,100 | 25億5585万 | -0.1% | 82.11 | 2.79 |
| 02/26 | 1,001 | 1,002 | 1,000 | 1,000 | -0.7% | 5,600 | 25億5585万 | -0.1% | 82.11 | 2.79 |
| 02/25 | 1,006 | 1,007 | 1,002 | 1,007 | +0.5% | 2,000 | 25億7374万 | +0.6% | 82.69 | 2.81 |
| 02/24 | 1,003 | 1,004 | 1,001 | 1,002 | +0.1% | 3,500 | 25億6096万 | +0.1% | 82.28 | 2.79 |
| 02/20 | 1,012 | 1,012 | 1,001 | 1,001 | -0.2% | 5,200 | 25億5841万 | 0% | 82.2 | 2.79 |
| 02/19 | 1,004 | 1,007 | 1,003 | 1,003 | -0.2% | 3,600 | 25億6352万 | +0.3% | 82.36 | 2.8 |
| 02/18 | 1,007 | 1,007 | 1,005 | 1,005 | 0% | 1,700 | 25億6863万 | +0.5% | 82.52 | 2.8 |
| 02/17 | 1,004 | 1,005 | 1,003 | 1,005 | +0.1% | 2,000 | 25億6863万 | +0.5% | 82.52 | 2.8 |
| 02/16 | 1,005 | 1,005 | 1,003 | 1,004 | +0.2% | 2,000 | 25億6607万 | +0.5% | 82.44 | 2.8 |
| 02/13 | 1,005 | 1,005 | 1,002 | 1,002 | 0% | 1,300 | 25億6096万 | +0.3% | 82.28 | 2.79 |
| 02/12 | 1,005 | 1,005 | 1,001 | 1,002 | 0% | 3,500 | 25億6096万 | +0.3% | 82.28 | 2.79 |
| 02/10 | 1,004 | 1,004 | 1,002 | 1,002 | 0% | 2,000 | 25億6096万 | +0.4% | 82.28 | 2.79 |
| 02/09 | 1,003 | 1,004 | 1,002 | 1,002 | +0.1% | 1,700 | 25億6096万 | +0.4% | 82.28 | 2.79 |
| 02/06 | 1,001 | 1,003 | 1,001 | 1,001 | +0.1% | 2,800 | 25億5841万 | +0.3% | 82.2 | 2.79 |
| 02/05 | 1,002 | 1,002 | 1,000 | 1,000 | -0.1% | 1,500 | 25億5585万 | +0.2% | 82.11 | 2.79 |
| 02/04 | 1,000 | 1,002 | 1,000 | 1,001 | +0.2% | 1,500 | 25億5841万 | +0.4% | 82.2 | 2.79 |
| 02/03 | 1,000 | 1,001 | 998 | 999 | 0% | 1,100 | 25億5330万 | +0.2% | 82.03 | 2.79 |
| 02/02 | 1,000 | 1,001 | 998 | 999 | +0.1% | 1,200 | 25億5330万 | +0.2% | 82.03 | 2.79 |
| 01/30 | 1,002 | 1,002 | 998 | 998 | -0.4% | 1,300 | 25億5074万 | +0.1% | 81.95 | 2.78 |
| 01/29 | 998 | 1,002 | 997 | 1,002 | +0.4% | 500 | 25億6096万 | +0.6% | 82.28 | 2.79 |
| 01/28 | 1,000 | 1,000 | 997 | 998 | -0.4% | 900 | 25億5074万 | +0.2% | 81.95 | 2.78 |
| 01/27 | 1,000 | 1,002 | 998 | 1,002 | +0.3% | 1,600 | 25億6096万 | +0.6% | 82.28 | 2.79 |
| 01/26 | 1,000 | 1,000 | 997 | 999 | -0.1% | 600 | 25億5330万 | +0.4% | 82.03 | 2.79 |
| 01/23 | 1,000 | 1,000 | 997 | 1,000 | +0.4% | 1,900 | 25億5585万 | +0.5% | 82.11 | 2.79 |
| 01/22 | 996 | 999 | 996 | 996 | -0.2% | 1,600 | 25億4563万 | +0.1% | 81.78 | 2.78 |
| 01/21 | 996 | 998 | 996 | 998 | -0.1% | 800 | 25億5074万 | +0.3% | 81.95 | 2.78 |
| 01/20 | 999 | 1,000 | 998 | 999 | +0.1% | 1,400 | 25億5330万 | +0.5% | 82.03 | 2.79 |
| 01/19 | 996 | 1,000 | 996 | 998 | -0.1% | 2,200 | 25億5074万 | +0.4% | 81.95 | 2.78 |
| 01/16 | 997 | 999 | 997 | 999 | +0.1% | 1,500 | 25億5330万 | +0.5% | 82.03 | 2.79 |
| 01/15 | 996 | 999 | 996 | 998 | +0.3% | 2,100 | 25億5074万 | +0.4% | 81.95 | 2.78 |
| 01/14 | 995 | 999 | 995 | 995 | 0% | 2,600 | 25億4307万 | +0.1% | 81.7 | 2.78 |
| 01/13 | 996 | 997 | 992 | 995 | -0.1% | 3,300 | 25億4307万 | +0.2% | 81.7 | 2.78 |
| 01/09 | 995 | 996 | 994 | 996 | +0.1% | 1,300 | 25億4563万 | +0.3% | 81.78 | 2.78 |
| 01/08 | 994 | 995 | 993 | 995 | +0.1% | 900 | 25億4307万 | +0.2% | 81.7 | 2.78 |
| 01/07 | 994 | 994 | 993 | 994 | 0% | 700 | 25億4052万 | +0.1% | 81.62 | 2.77 |
| 01/06 | 995 | 996 | 993 | 994 | -0.1% | 3,000 | 25億4052万 | 0% | 81.62 | 2.77 |
| 01/05 | 994 | 995 | 991 | 995 | -0.1% | 3,500 | 25億4307万 | +0.1% | 81.7 | 2.78 |
| 2025 | ||||||||||
| 12/30 | 995 | 996 | 993 | 996 | +0.1% | 2,900 | 25億4563万 | +0.2% | 81.78 | 2.78 |
| 12/29 | 995 | 995 | 993 | 995 | +0.2% | 1,400 | 25億4307万 | +0.1% | 81.7 | 2.78 |
| 12/26 | 993 | 993 | 991 | 993 | +0.1% | 5,400 | 25億3796万 | -0.1% | 81.54 | 2.77 |
| 12/25 | 992 | 995 | 992 | 992 | -0.2% | 4,100 | 25億3540万 | -0.2% | 81.46 | 2.77 |
| 12/24 | 993 | 994 | 990 | 994 | +0.2% | 8,300 | 25億4052万 | 0% | 81.62 | 2.77 |
| 12/23 | 994 | 994 | 992 | 992 | -0.1% | 3,600 | 25億3540万 | -0.2% | 81.46 | 2.77 |
| 12/22 | 994 | 995 | 992 | 993 | +0.1% | 2,800 | 25億3796万 | -0.1% | 81.54 | 2.77 |
| 12/19 | 995 | 997 | 992 | 992 | -0.1% | 2,700 | 25億3540万 | -0.2% | 81.46 | 2.77 |
| 12/18 | 996 | 1,000 | 992 | 993 | +0.1% | 3,700 | 25億3796万 | -0.1% | 81.54 | 2.77 |
| 12/17 | 993 | 993 | 992 | 992 | -0.1% | 1,800 | 25億3540万 | -0.2% | 81.46 | 2.77 |
| 12/16 | 991 | 999 | 991 | 993 | +0.1% | 5,600 | 25億3796万 | -0.1% | 81.54 | 2.77 |
| 12/15 | 991 | 993 | 991 | 992 | -0.1% | 3,600 | 25億3540万 | -0.3% | 81.46 | 2.77 |
| 12/12 | 992 | 994 | 992 | 993 | +0.1% | 1,900 | 25億3796万 | -0.2% | 81.54 | 2.77 |
| 12/11 | 994 | 994 | 992 | 992 | -0.1% | 1,200 | 25億3540万 | -0.3% | 81.46 | 2.77 |
| 12/10 | 993 | 994 | 993 | 993 | 0% | 2,200 | 25億3796万 | -0.2% | 81.54 | 2.77 |
| 12/09 | 993 | 994 | 991 | 993 | 0% | 4,700 | 25億3796万 | -0.2% | 81.54 | 2.77 |
| 12/08 | 995 | 996 | 993 | 993 | -0.1% | 4,500 | 25億3796万 | -0.3% | 81.54 | 2.77 |
| 12/05 | 995 | 995 | 993 | 994 | +0.1% | 2,600 | 25億4052万 | -0.2% | 81.62 | 2.77 |
| 12/04 | 994 | 994 | 993 | 993 | 0% | 600 | 25億3796万 | -0.3% | 81.54 | 2.77 |
| 12/03 | 993 | 994 | 993 | 993 | -0.3% | 800 | 25億3796万 | -0.3% | 81.54 | 2.77 |
| 12/02 | 997 | 997 | 994 | 996 | +0.1% | 2,800 | 25億4563万 | 0% | 81.78 | 2.78 |
| 12/01 | 997 | 997 | 994 | 995 | -0.3% | 2,800 | 25億4307万 | -0.1% | 81.7 | 2.78 |
| 11/28 | 999 | 999 | 998 | 998 | 0% | 1,400 | 25億5074万 | +0.1% | 81.95 | 3.13 |
| 11/27 | 998 | 999 | 995 | 998 | 0% | 1,700 | 25億5074万 | +0.1% | 81.95 | 3.13 |
| 11/26 | 998 | 998 | 996 | 998 | 0% | 1,000 | 25億5074万 | +0.1% | 81.95 | 3.13 |
| 11/25 | 996 | 998 | 993 | 998 | +0.5% | 3,600 | 25億5074万 | +0.1% | 81.95 | 3.13 |
| 11/21 | 992 | 994 | 990 | 993 | +0.1% | 2,700 | 25億3796万 | -0.4% | 81.54 | 3.11 |
| 11/20 | 993 | 994 | 990 | 992 | 0% | 3,500 | 25億3540万 | -0.5% | 81.46 | 3.11 |
| 11/19 | 992 | 995 | 991 | 992 | -0.1% | 3,800 | 25億3540万 | -0.6% | 81.46 | 3.11 |
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 | |
| 2009年 2月期 | 1,110 222 6/18 222 6/17 | 475 95 10/10 | 11,900 59,500 8/26 | - | - | +27.32% 6/17 | -27.66% 10/10 |
| 2010年 2月期 | 1,045 209 7/31 | 515 103 3/19 103 3/16 | 14,100 70,500 8/26 | - | - | +22.09% 4/28 | -18.97% 9/7 |
| 2011年 2月期 | 900 180 4/14 180 4/13 | 450 90 2/25 | 23,200 116,000 4/16 | 23億27万 | 11億5013万 | +11.28% 4/13 | -22.29% 3/17 |
| 2012年 2月期 | 780 156 2/28 | 275 55 1/17 | 1,058,900 5,294,500 2/28 | 19億9356万 | 7億286万 | +113.81% 2/28 | -20.22% 3/29 |
| 2013年 2月期 | 715 143 4/16 | 345 69 10/12 | 899,900 4,499,500 4/16 | 18億2743万 | 8億8177万 | +36.47% 4/16 | -18.12% 5/15 |
| 2014年 2月期 | 565 113 3/12 | 290 2/4 | 471,800 2,359,000 3/12 | 14億4405万 | 7億4119万 | +68.1% 4/10 | -18.4% 6/7 |
| 2015年 2月期 | 1,064 7/29 | 298 3/27 3/24 他2件 | 388,700 4/11 | 27億1943万 | 7億6164万 | +63.43% 4/11 | -22.31% 9/10 |
| 2016年 2月期 | 1,990 8/10 | 926 3/4 | 107,500 3/24 | 50億8615万 | 23億6672万 | +19.75% 6/9 | -30.55% 9/8 |
| 2017年 2月期 | 1,820 6/8 | 1,251 3/1 | 27,200 8/29 | 46億5165万 | 31億9737万 | +9.84% 3/7 | -15.97% 9/2 |
| 2018年 2月期 | 1,697 8/1 | 1,400 4/13 | 40,200 8/29 | 43億3728万 | 35億7819万 | +4.98% 5/10 | -13.25% 9/5 |
| 2019年 2月期 | 1,664 5/11 | 1,180 12/25 | 32,100 8/29 | 42億5294万 | 30億1591万 | +6.33% 2/28 | -14.39% 12/25 |
| 2020年 2月期 | 1,465 4/18 4/17 他3件 | 1,000 2/28 | 22,500 8/29 | 37億4432万 | 25億5585万 | +2.96% 1/24 | -26.13% 3/13 |
| 2021年 2月期 | 1,250 8/27 8/26 | 772 3/17 | 28,700 8/28 | 31億9482万 | 19億7312万 | +15.69% 4/22 | -12.18% 9/4 |
| 2022年 2月期 | 1,450 4/13 | 1,015 3/2 | 93,700 4/13 | 37億599万 | 25億9419万 | +10.36% 4/13 | -12.27% 9/3 |
| 2023年 2月期 | 1,258 4/5 | 1,065 9/29 | 29,900 8/30 | 32億1526万 | 27億2198万 | +6.53% 4/5 | -6.06% 9/5 |
| 2024年 2月期 | 1,200 5/31 | 1,060 12/27 12/25 | 49,600 8/30 | 30億6702万 | 27億920万 | +2.16% 1/25 | -5.29% 8/31 |
| 2025年 2月期 | 1,148 3/28 | 1,011 12/26 | 28,100 8/29 | 29億3412万 | 25億8397万 | +1.87% 4/1 | -4.57% 8/29 |
| 2026年 2月期 | 1,189 5/19 | 988 4/10 | 99,100 5/19 | 30億3891万 | 25億2518万 | +2.04% 5/8 | -3.38% 9/1 |
| 最新 | 1,006 2026/4/17 | 800 | 25億7119万 | +0.4% 1,002 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -15%（0.85倍）
- 2014/12/30 vs 2013/12/30
- 153%（2.53倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/04/17 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
275円（2012/01/17） - 266%（3.66倍）
1,006円（4/17）
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。
