- 2752
- 2026/09/18
- 時価
- 598億円
- PER 予
- 543.77倍
- 2009年以降
- 赤字-711.36倍
（2009-2025年） - PBR
- 7.01倍
- 2009年以降
- 1.46-110.64倍
（2009-2025年） - 配当 予
- 0.26%
- ROE 予
- 1.29%
- ROA 予
- 0.48%
- 資料
- Link
- CSV,JSON
フジオフードG（2752）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,153
- 始値
- 1,152
- 高値
- 1,167
- 安値
- 1,152
- 終値 +1.13%
- 1,166
- 出来高 +45.05%
- 98,200
乖離率
- 株価（5日）
移動平均値 - +1.13%
1,153 - 株価（25日）
移動平均値 - +2.01%
1,143 - 出来高（5日）
移動平均値 - +51.22%
64,940
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 1,152 | 1,167 | 1,152 | 1,166 | +1.13% | 98,200 | - | +2.01% | - | - |
| 09/17 | 1,146 | 1,158 | 1,146 | 1,153 | +0.61% | 67,700 | - | +1.05% | - | - |
| 09/16 | 1,146 | 1,152 | 1,145 | 1,146 | 0% | 46,500 | - | +0.53% | - | - |
| 09/15 | 1,153 | 1,156 | 1,145 | 1,146 | -0.52% | 55,200 | - | +0.7% | - | - |
| 09/14 | 1,153 | 1,157 | 1,147 | 1,152 | +0.35% | 57,100 | - | +1.41% | - | - |
| 09/11 | 1,148 | 1,154 | 1,145 | 1,148 | -0.09% | 82,000 | - | +1.32% | - | - |
| 09/10 | 1,152 | 1,155 | 1,146 | 1,149 | -0.09% | 56,100 | - | +1.59% | - | - |
| 09/09 | 1,155 | 1,158 | 1,147 | 1,150 | -0.43% | 61,800 | - | +1.95% | - | - |
| 09/08 | 1,147 | 1,155 | 1,144 | 1,155 | +0.87% | 66,000 | - | +2.67% | - | - |
| 09/07 | 1,144 | 1,149 | 1,139 | 1,145 | -0.43% | 76,000 | - | +1.96% | - | - |
| 09/04 | 1,141 | 1,160 | 1,139 | 1,150 | +0.61% | 113,700 | - | +2.4% | - | - |
| 09/03 | 1,148 | 1,157 | 1,142 | 1,143 | -0.26% | 89,700 | - | +1.69% | - | - |
| 09/02 | 1,152 | 1,155 | 1,145 | 1,146 | -0.43% | 78,100 | - | +1.96% | - | - |
| 09/01 | 1,155 | 1,158 | 1,149 | 1,151 | -0.52% | 70,500 | - | +2.49% | - | - |
| 08/31 | 1,152 | 1,158 | 1,145 | 1,157 | +0.96% | 98,700 | - | +3.12% | - | - |
| 08/28 | 1,141 | 1,150 | 1,137 | 1,146 | +0.44% | 81,300 | - | +2.41% | - | - |
| 08/27 | 1,148 | 1,148 | 1,136 | 1,141 | -0.17% | 73,400 | - | +2.15% | - | - |
| 08/26 | 1,141 | 1,149 | 1,141 | 1,143 | -0.17% | 68,900 | - | +2.51% | - | - |
| 08/25 | 1,148 | 1,151 | 1,142 | 1,145 | +0.09% | 96,600 | - | +2.88% | - | - |
| 08/24 | 1,128 | 1,144 | 1,126 | 1,144 | +1.78% | 74,800 | - | +2.97% | - | - |
| 08/21 | 1,119 | 1,127 | 1,119 | 1,124 | +0.45% | 64,300 | - | +1.35% | - | - |
| 08/20 | 1,131 | 1,134 | 1,116 | 1,119 | -1.06% | 89,800 | - | +0.99% | - | - |
| 08/19 | 1,129 | 1,132 | 1,123 | 1,131 | +0.98% | 78,900 | - | +2.17% | - | - |
| 08/18 | 1,110 | 1,127 | 1,109 | 1,120 | +1.17% | 80,400 | - | +1.36% | - | - |
| 08/17 | 1,120 | 1,120 | 1,107 | 1,107 | -1.16% | 84,500 | - | +0.27% | - | - |
| 08/14 | 1,116 | 1,126 | 1,105 | 1,120 | +0.45% | 121,700 | - | +1.45% | - | - |
| 08/13 | 1,093 | 1,120 | 1,093 | 1,115 | +2.01% | 137,100 | - | +1.09% | - | - |
| 08/12 | 1,079 | 1,099 | 1,072 | 1,093 | -1.09% | 234,500 | - | -0.82% | - | - |
| 08/10 | 1,092 | 1,109 | 1,087 | 1,105 | +1.47% | 106,800 | - | +0.27% | - | - |
| 08/07 | 1,078 | 1,096 | 1,076 | 1,089 | +1.3% | 181,400 | - | -1.09% | - | - |
| 08/06 | 1,086 | 1,087 | 1,073 | 1,075 | -0.65% | 282,500 | - | -2.27% | - | - |
| 08/05 | 1,085 | 1,088 | 1,082 | 1,082 | -0.28% | 91,800 | - | -1.73% | - | - |
| 08/04 | 1,103 | 1,103 | 1,085 | 1,085 | -1.63% | 166,400 | - | -1.54% | - | - |
| 08/03 | 1,135 | 1,138 | 1,100 | 1,103 | -2.65% | 173,200 | - | +0.09% | - | - |
| 07/31 | 1,145 | 1,145 | 1,131 | 1,133 | -4.63% | 199,400 | - | +2.63% | - | - |
| 07/30 | 1,135 | 1,188 | 1,126 | 1,188 | +4.76% | 381,000 | - | +7.41% | - | - |
| 07/29 | 1,125 | 1,146 | 1,121 | 1,134 | +0.98% | 184,600 | - | +2.62% | - | - |
| 07/28 | 1,123 | 1,126 | 1,117 | 1,123 | +0.63% | 68,700 | - | +1.54% | - | - |
| 07/27 | 1,103 | 1,122 | 1,103 | 1,116 | +1.73% | 113,300 | - | +0.72% | - | - |
| 07/24 | 1,088 | 1,100 | 1,087 | 1,097 | +0.83% | 69,300 | - | -1.17% | - | - |
| 07/23 | 1,088 | 1,096 | 1,084 | 1,088 | 0% | 82,200 | - | -2.25% | - | - |
| 07/22 | 1,092 | 1,094 | 1,086 | 1,088 | -0.64% | 114,800 | - | -2.51% | - | - |
| 07/21 | 1,110 | 1,114 | 1,093 | 1,095 | -1.35% | 96,800 | - | -2.14% | - | - |
| 07/17 | 1,101 | 1,115 | 1,100 | 1,110 | +1.19% | 97,000 | - | -1.07% | - | - |
| 07/16 | 1,099 | 1,106 | 1,097 | 1,097 | +0.27% | 70,000 | - | -2.49% | - | - |
| 07/15 | 1,097 | 1,099 | 1,092 | 1,094 | +0.09% | 67,400 | - | -3.01% | - | - |
| 07/14 | 1,094 | 1,102 | 1,090 | 1,093 | +0.64% | 76,600 | - | -3.36% | - | - |
| 07/13 | 1,087 | 1,098 | 1,086 | 1,086 | 0% | 91,800 | - | -4.23% | - | - |
| 07/10 | 1,098 | 1,099 | 1,085 | 1,086 | -0.64% | 95,800 | - | -4.49% | - | - |
| 07/09 | 1,106 | 1,107 | 1,091 | 1,093 | -0.64% | 83,500 | - | -4.04% | - | - |
| 07/08 | 1,101 | 1,115 | 1,100 | 1,100 | +0.09% | 131,900 | - | -3.68% | - | - |
| 07/07 | 1,094 | 1,103 | 1,093 | 1,099 | +0.73% | 97,300 | - | -3.93% | - | - |
| 07/06 | 1,087 | 1,097 | 1,086 | 1,091 | +1.11% | 83,600 | - | -4.72% | - | - |
| 07/03 | 1,089 | 1,098 | 1,078 | 1,079 | +0.19% | 117,000 | - | -5.93% | - | - |
| 07/02 | 1,085 | 1,106 | 1,076 | 1,077 | 0% | 151,300 | - | -6.35% | - | - |
| 07/01 | 1,099 | 1,099 | 1,076 | 1,077 | -2.8% | 206,500 | - | -6.51% | - | - |
| 06/30 | 1,101 | 1,116 | 1,099 | 1,108 | +0.54% | 125,800 | - | -3.99% | - | - |
| 06/29 | 1,098 | 1,109 | 1,095 | 1,102 | -4.84% | 405,900 | - | -4.59% | - | - |
| 06/26 | 1,161 | 1,163 | 1,158 | 1,158 | -0.34% | 231,700 | - | +0.09% | - | - |
| 06/25 | 1,166 | 1,168 | 1,162 | 1,162 | 0% | 107,800 | - | +0.52% | - | - |
| 06/24 | 1,164 | 1,164 | 1,162 | 1,162 | -0.17% | 66,300 | - | +0.69% | - | - |
| 06/23 | 1,169 | 1,170 | 1,164 | 1,164 | -0.51% | 65,400 | - | +0.95% | - | - |
| 06/22 | 1,171 | 1,171 | 1,169 | 1,170 | -0.17% | 49,400 | - | +1.65% | - | - |
| 06/19 | 1,167 | 1,172 | 1,165 | 1,172 | +0.43% | 65,800 | - | +2% | - | - |
| 06/18 | 1,171 | 1,172 | 1,167 | 1,167 | -0.26% | 64,800 | - | +1.83% | - | - |
| 06/17 | 1,170 | 1,176 | 1,169 | 1,170 | 0% | 103,800 | - | +2.27% | - | - |
| 06/16 | 1,175 | 1,175 | 1,170 | 1,170 | -0.26% | 61,500 | - | +2.54% | - | - |
| 06/15 | 1,176 | 1,177 | 1,173 | 1,173 | -0.17% | 77,600 | - | +3.08% | - | - |
| 06/12 | 1,177 | 1,179 | 1,171 | 1,175 | 0% | 108,000 | - | +3.52% | - | - |
| 06/11 | 1,175 | 1,180 | 1,167 | 1,175 | +0.69% | 167,800 | - | +3.8% | - | - |
| 06/10 | 1,163 | 1,173 | 1,160 | 1,167 | +0.52% | 163,600 | - | +3.46% | - | - |
| 06/09 | 1,160 | 1,162 | 1,155 | 1,161 | +0.17% | 86,700 | - | +3.2% | - | - |
| 06/08 | 1,153 | 1,159 | 1,151 | 1,159 | +0.43% | 104,400 | - | +3.21% | - | - |
| 06/05 | 1,151 | 1,159 | 1,146 | 1,154 | +0.35% | 82,700 | - | +2.94% | - | - |
| 06/04 | 1,150 | 1,153 | 1,144 | 1,150 | 0% | 74,300 | - | +2.86% | - | - |
| 06/03 | 1,143 | 1,152 | 1,143 | 1,150 | +0.79% | 136,800 | - | +3.14% | - | - |
| 06/02 | 1,142 | 1,146 | 1,138 | 1,141 | 0% | 92,900 | - | +2.52% | - | - |
| 06/01 | 1,144 | 1,146 | 1,132 | 1,141 | +0.09% | 111,600 | - | +2.7% | - | - |
| 05/29 | 1,144 | 1,147 | 1,137 | 1,140 | 0% | 140,700 | - | +2.8% | - | - |
| 05/28 | 1,134 | 1,140 | 1,128 | 1,140 | +0.97% | 104,200 | - | +2.89% | - | - |
| 05/27 | 1,125 | 1,130 | 1,122 | 1,129 | +0.09% | 80,500 | - | +2.08% | - | - |
| 05/26 | 1,135 | 1,135 | 1,126 | 1,128 | -0.62% | 63,100 | - | +2.08% | - | - |
| 05/25 | 1,139 | 1,140 | 1,127 | 1,135 | -0.09% | 93,500 | - | +2.9% | - | - |
| 05/22 | 1,125 | 1,137 | 1,124 | 1,136 | +0.98% | 81,700 | - | +3.18% | - | - |
| 05/21 | 1,121 | 1,128 | 1,121 | 1,125 | +0.36% | 42,700 | - | +2.27% | - | - |
| 05/20 | 1,131 | 1,132 | 1,121 | 1,121 | -0.44% | 80,000 | - | +2% | - | - |
| 05/19 | 1,121 | 1,132 | 1,121 | 1,126 | +0.45% | 137,500 | - | +2.55% | - | - |
| 05/18 | 1,111 | 1,124 | 1,109 | 1,121 | +1.91% | 191,800 | - | +2.09% | - | - |
| 05/15 | 1,101 | 1,102 | 1,094 | 1,100 | -0.09% | 73,600 | - | +0.27% | - | - |
| 05/14 | 1,103 | 1,105 | 1,101 | 1,101 | -0.18% | 46,500 | - | +0.36% | - | - |
| 05/13 | 1,102 | 1,104 | 1,098 | 1,103 | +0.27% | 44,400 | - | +0.55% | - | - |
| 05/12 | 1,099 | 1,100 | 1,097 | 1,100 | +0.09% | 29,600 | - | +0.27% | - | - |
| 05/11 | 1,088 | 1,099 | 1,086 | 1,099 | +1.01% | 61,100 | - | +0.27% | - | - |
| 05/08 | 1,090 | 1,093 | 1,088 | 1,088 | 0% | 60,000 | - | -0.73% | - | - |
| 05/07 | 1,096 | 1,098 | 1,087 | 1,088 | -0.64% | 74,000 | - | -0.73% | - | - |
| 05/01 | 1,098 | 1,101 | 1,093 | 1,095 | -0.18% | 55,400 | - | -0.09% | - | - |
| 04/30 | 1,108 | 1,108 | 1,096 | 1,097 | -0.99% | 74,900 | - | +0.09% | - | - |
| 04/28 | 1,095 | 1,108 | 1,088 | 1,108 | +1.65% | 92,700 | - | +1.19% | - | - |
| 04/27 | 1,082 | 1,095 | 1,082 | 1,090 | +0.83% | 50,500 | - | -0.37% | - | - |
| 04/24 | 1,085 | 1,090 | 1,080 | 1,081 | -0.37% | 39,200 | - | -1.1% | - | - |
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 | |
| 2008年 12月期 | 219 175,000 1/4 | 103 82,500 10/10 | 126,400 158 12/25 | - | - | +11.94% 12/24 | -24.59% 10/10 |
| 2009年 12月期 | 193 154,300 6/24 | 112 89,900 1/16 | 84,000 105 12/25 | - | - | +17.19% 5/1 | -9.48% 7/13 |
| 2010年 12月期 | 192 153,600 5/7 | 162 129,500 2/16 | 104,800 131 12/27 | 69億6698万 | 58億7386万 | +5.77% 4/9 | -8.26% 6/30 |
| 2011年 12月期 | 198 158,000 12/27 | 148 118,000 3/15 | 81,600 102 12/28 102 12/27 | 71億6656万 | 53億5224万 | +4.87% 4/26 | -14.96% 3/15 |
| 2012年 12月期 | 284 227,400 12/25 | 185 148,000 1/4 | 148,000 185 8/13 | 103億1440万 | 67億1298万 | +12.83% 4/23 | -8.84% 5/15 |
| 2013年 12月期 | 518 414,000 10/15 | 262 209,900 1/18 209,800 1/17 | 276,000 345 10/15 | 187億7821万 | 95億1610万 | +22.58% 5/17 | -17.39% 6/7 |
| 2014年 12月期 | 798 3,190 11/10 | 414 331,500 2/5 | 223,200 55,800 11/6 | 311億7140万 | 161億3708万 | +15.31% 5/15 | -6.85% 7/14 |
| 2015年 12月期 | 737 2,947 5/29 2,948 5/28 | 503 2,010 8/25 | 529,200 132,300 12/2 | 288億6940万 | 196億9679万 | +8.38% 10/26 | -18.98% 8/25 |
| 2016年 12月期 | 698 2,792 12/27 | 475 1,900 2/12 | 209,200 52,300 6/6 | 286億5819万 | 186億7206万 | +11.13% 3/22 | -11.73% 2/12 |
| 2017年 12月期 | 1,138 2,275 12/4 | 654 2,615 1/18 | 506,000 126,500 5/22 | 498億7466万 | 268億4139万 | +19.87% 6/1 | -7.39% 12/29 |
| 2018年 12月期 | 1,068 2,136 5/24 | 918 1,835 12/26 | 465,000 232,500 4/3 | 473億4087万 | 406億7338万 | +20.51% 1/29 | -11.07% 12/26 |
| 2019年 12月期 | 1,933 3,865 11/12 | 913 1,825 1/4 | 1,202,000 601,000 2/27 | 860億5086万 | 404億5172万 | +21.69% 11/11 | -10.71% 7/2 |
| 2020年 12月期 | 1,874 1/22 | 1,028 3/13 | 376,000 12/28 | 834億6619万 | 457億8944万 | +21.76% 5/28 | -30.62% 3/13 |
| 2021年 12月期 | 1,491 4/7 | 1,172 1/19 | 578,700 12/29 | 664億7572万 | 522億5181万 | +7.97% 4/7 | -8.74% 5/27 |
| 2022年 12月期 | 1,424 11/22 | 1,232 1/21 | 798,700 6/29 | 638億4911万 | 549億8940万 | +5.54% 2/14 | -5.29% 6/29 |
| 2023年 12月期 | 1,546 6/7 | 1,296 3/1 | 937,400 6/29 | 696億2853万 | 583億6906万 | +7.41% 5/17 | -5.53% 3/1 |
| 2024年 12月期 | 1,538 5/30 | 1,158 12/27 | 2,733,500 11/25 | 699億505万 | 584億6964万 | +5.3% 5/30 | -11.73% 11/25 |
| 2025年 12月期 | 1,252 5/15 | 1,036 1/17 | 1,020,600 6/27 | 641億5488万 | 530億8663万 | +5.29% 2/25 | -6.63% 7/1 |
| 最新 | 1,166 2026/9/18 | 98,200 | 598億1555万 | +2.01% 1,143 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 91%（1.91倍）
- 2005/12/30 vs 2004/12/30
- 459%（5.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 94%（1.94倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/09/18 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
92円（2003/03/07） - 1169%（12.69倍）
1,166円（9/18）
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。
