エフティグループ（2763）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,024
- 始値
- 1,025
- 高値
- 1,045
- 安値
- 1,025
- 終値 +0.88%
- 1,033
- 出来高 -72.17%
- 11,800
乖離率
- 株価（5日）
移動平均値 - -2.18%
1,056 - 株価（25日）
移動平均値 - -6.94%
1,110 - 出来高（5日）
移動平均値 - -63.03%
31,920
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,025 | 1,045 | 1,025 | 1,033 | +0.88% | 11,800 | 313億4356万 | -6.94% | 8.08 | 0.87 |
| 06/02 | 1,029 | 1,035 | 992 | 1,024 | -0.68% | 42,400 | 310億7048万 | -8.16% | 8.01 | 0.86 |
| 06/01 | 1,080 | 1,080 | 1,031 | 1,031 | -6.27% | 41,200 | 312億8287万 | -8.03% | 8.07 | 0.87 |
| 05/29 | 1,091 | 1,106 | 1,086 | 1,100 | +0.82% | 28,700 | 333億7649万 | -2.4% | 8.61 | 0.93 |
| 05/28 | 1,078 | 1,096 | 1,076 | 1,091 | +0.37% | 35,500 | 331億341万 | -3.45% | 8.54 | 0.92 |
| 05/27 | 1,082 | 1,093 | 1,075 | 1,087 | -0.18% | 34,400 | 329億8204万 | -4.14% | 8.5 | 0.92 |
| 05/26 | 1,128 | 1,128 | 1,086 | 1,089 | -2.94% | 46,600 | 330億4272万 | -4.31% | 8.52 | 0.92 |
| 05/25 | 1,106 | 1,151 | 1,106 | 1,122 | +1.54% | 46,700 | 340億4402万 | -1.75% | 8.78 | 0.95 |
| 05/22 | 1,113 | 1,117 | 1,100 | 1,105 | +0.18% | 109,400 | 335億2820万 | -3.41% | 8.64 | 0.93 |
| 05/21 | 1,135 | 1,156 | 1,103 | 1,103 | -5.32% | 108,100 | 334億6752万 | -3.84% | 8.63 | 0.93 |
| 05/20 | 1,131 | 1,165 | 1,101 | 1,165 | +1.92% | 149,900 | 353億4874万 | +1.3% | 9.11 | 0.98 |
| 05/19 | 1,100 | 1,150 | 1,064 | 1,143 | +4.57% | 130,200 | 346億8121万 | -0.78% | 8.94 | 0.96 |
| 05/18 | 1,118 | 1,123 | 1,082 | 1,093 | -1.8% | 66,500 | 331億6409万 | -5.37% | 8.55 | 0.92 |
| 05/15 | 1,121 | 1,150 | 1,105 | 1,113 | -1.68% | 66,400 | 337億7094万 | -3.97% | 8.71 | 0.94 |
| 05/14 | 1,080 | 1,143 | 1,080 | 1,132 | +5.01% | 185,300 | 343億4744万 | -2.67% | 8.86 | 0.95 |
| 05/13 | 1,106 | 1,115 | 1,078 | 1,078 | -3.14% | 93,500 | 327億896万 | -7.55% | 8.43 | 0.91 |
| 05/12 | 1,120 | 1,120 | 1,085 | 1,113 | -0.27% | 53,600 | 337億7094万 | -4.95% | 8.71 | 0.94 |
| 05/11 | 1,124 | 1,132 | 1,103 | 1,116 | -1.41% | 61,900 | 338億6197万 | -4.94% | 8.73 | 0.94 |
| 05/08 | 1,139 | 1,139 | 1,126 | 1,132 | -0.44% | 22,600 | 343億4744万 | -4.07% | 8.86 | 0.95 |
| 05/07 | 1,129 | 1,156 | 1,126 | 1,137 | +0.53% | 48,500 | 344億9915万 | -4.05% | 8.9 | 0.96 |
| 05/01 | 1,123 | 1,138 | 1,119 | 1,131 | 0% | 36,700 | 343億1710万 | -5.04% | 8.85 | 0.95 |
| 04/30 | 1,153 | 1,153 | 1,126 | 1,131 | -2.58% | 45,200 | 343億1710万 | -5.43% | 8.85 | 0.95 |
| 04/28 | 1,170 | 1,182 | 1,161 | 1,161 | -0.77% | 17,100 | 352億2737万 | -3.41% | 9.08 | 0.98 |
| 04/27 | 1,154 | 1,188 | 1,154 | 1,170 | +0.95% | 57,700 | 355億45万 | -2.99% | 9.15 | 0.99 |
| 04/24 | 1,158 | 1,162 | 1,139 | 1,159 | +0.09% | 60,700 | 351億6668万 | -4.14% | 9.07 | 0.98 |
| 04/23 | 1,165 | 1,170 | 1,154 | 1,158 | -1.03% | 26,900 | 351億3634万 | -4.53% | 9.06 | 0.98 |
| 04/22 | 1,178 | 1,185 | 1,167 | 1,170 | -1.1% | 42,000 | 355億45万 | -3.94% | 9.15 | 0.99 |
| 04/21 | 1,177 | 1,199 | 1,177 | 1,183 | +0.34% | 45,900 | 358億9490万 | -3.19% | 9.26 | 1 |
| 04/20 | 1,178 | 1,190 | 1,173 | 1,179 | -0.84% | 50,100 | 357億7353万 | -3.76% | 9.22 | 0.99 |
| 04/17 | 1,169 | 1,190 | 1,169 | 1,189 | +0.85% | 41,100 | 360億7695万 | -3.18% | 9.3 | 1 |
| 04/16 | 1,180 | 1,189 | 1,170 | 1,179 | -0.25% | 85,100 | 357億7353万 | -4.22% | 9.22 | 0.99 |
| 04/15 | 1,177 | 1,199 | 1,177 | 1,182 | +0.17% | 53,200 | 358億6456万 | -4.29% | 9.25 | 1 |
| 04/14 | 1,179 | 1,198 | 1,168 | 1,180 | +0.17% | 71,400 | 358億387万 | -4.68% | 9.23 | 0.99 |
| 04/13 | 1,179 | 1,191 | 1,175 | 1,178 | -0.51% | 98,200 | 357億4319万 | -5.15% | 9.22 | 0.99 |
| 04/10 | 1,199 | 1,202 | 1,179 | 1,184 | -1.25% | 84,700 | 359億2524万 | -4.9% | 9.26 | 1 |
| 04/09 | 1,214 | 1,216 | 1,198 | 1,199 | -1.4% | 77,000 | 363億8037万 | -4% | 9.38 | 1.01 |
| 04/08 | 1,209 | 1,233 | 1,207 | 1,216 | +0.75% | 116,700 | 368億9619万 | -2.88% | 9.51 | 1.02 |
| 04/07 | 1,205 | 1,211 | 1,192 | 1,207 | +0.17% | 46,600 | 366億2311万 | -3.67% | 9.44 | 1.02 |
| 04/06 | 1,217 | 1,225 | 1,205 | 1,205 | -1.23% | 43,500 | 365億6243万 | -4.06% | 9.43 | 1.02 |
| 04/03 | 1,190 | 1,220 | 1,190 | 1,220 | +1.24% | 68,000 | 370億1756万 | -3.1% | 9.54 | 1.03 |
| 04/02 | 1,198 | 1,241 | 1,193 | 1,205 | +1.69% | 226,300 | 365億6243万 | -4.52% | 9.43 | 1.02 |
| 04/01 | 1,181 | 1,199 | 1,166 | 1,185 | -6.62% | 517,200 | 359億5558万 | -6.32% | 9.27 | 1 |
| 03/31 | 1,262 | 1,284 | 1,250 | 1,269 | +0.87% | 22,300 | 385億433万 | 0% | 5.84 | 1.07 |
| 03/30 | 1,295 | 1,295 | 1,252 | 1,258 | -0.94% | 53,500 | 381億7057万 | -0.79% | 5.79 | 1.06 |
| 03/27 | 1,267 | 1,286 | 1,266 | 1,270 | +0.24% | 20,000 | 385億3468万 | +0.08% | 5.84 | 1.07 |
| 03/26 | 1,274 | 1,274 | 1,260 | 1,267 | -0.55% | 13,300 | 384億4365万 | -0.24% | 5.83 | 1.07 |
| 03/25 | 1,267 | 1,288 | 1,258 | 1,274 | +1.35% | 35,300 | 386億5604万 | +0.31% | 5.86 | 1.07 |
| 03/24 | 1,247 | 1,271 | 1,247 | 1,257 | +0.88% | 14,300 | 381億4023万 | -1.1% | 5.78 | 1.06 |
| 03/23 | 1,253 | 1,256 | 1,226 | 1,246 | -2.35% | 42,700 | 378億646万 | -1.89% | 5.73 | 1.05 |
| 03/19 | 1,266 | 1,296 | 1,258 | 1,276 | +0.39% | 37,800 | 387億1673万 | +0.47% | 5.87 | 1.08 |
| 03/18 | 1,269 | 1,272 | 1,265 | 1,271 | +0.24% | 5,500 | 385億6502万 | +0.08% | 5.85 | 1.07 |
| 03/17 | 1,276 | 1,276 | 1,267 | 1,268 | +0.24% | 3,800 | 384億7399万 | -0.16% | 5.83 | 1.07 |
| 03/16 | 1,262 | 1,271 | 1,260 | 1,265 | +0.24% | 11,400 | 383億8296万 | -0.47% | 5.82 | 1.07 |
| 03/13 | 1,256 | 1,266 | 1,256 | 1,262 | -0.08% | 7,500 | 382億9194万 | -0.79% | 5.81 | 1.06 |
| 03/12 | 1,266 | 1,272 | 1,257 | 1,263 | -0.24% | 14,400 | 383億2228万 | -0.79% | 5.81 | 1.06 |
| 03/11 | 1,264 | 1,278 | 1,261 | 1,266 | -0.24% | 23,700 | 384億1331万 | -0.55% | 5.83 | 1.07 |
| 03/10 | 1,260 | 1,270 | 1,259 | 1,269 | +0.79% | 14,700 | 385億433万 | -0.39% | 5.84 | 1.07 |
| 03/09 | 1,261 | 1,261 | 1,229 | 1,259 | -1.25% | 14,500 | 382億91万 | -1.18% | 5.79 | 1.06 |
| 03/06 | 1,277 | 1,278 | 1,271 | 1,275 | -0.31% | 4,400 | 386億8639万 | 0% | 5.87 | 1.07 |
| 03/05 | 1,277 | 1,282 | 1,262 | 1,279 | +1.75% | 9,300 | 388億776万 | +0.31% | 5.89 | 1.08 |
| 03/04 | 1,238 | 1,260 | 1,221 | 1,257 | +0.56% | 36,100 | 381億4023万 | -1.41% | 5.78 | 1.06 |
| 03/03 | 1,283 | 1,283 | 1,247 | 1,250 | -2.57% | 22,900 | 379億2783万 | -1.96% | 5.75 | 1.05 |
| 03/02 | 1,289 | 1,289 | 1,275 | 1,283 | -0.77% | 12,700 | 389億2912万 | +0.55% | 5.9 | 1.08 |
| 02/27 | 1,291 | 1,293 | 1,283 | 1,293 | +0.31% | 15,100 | 392億3255万 | +1.33% | 5.95 | 1.09 |
| 02/26 | 1,280 | 1,292 | 1,277 | 1,289 | +0.94% | 9,400 | 391億1118万 | +1.1% | 5.93 | 1.09 |
| 02/25 | 1,285 | 1,289 | 1,266 | 1,277 | -0.47% | 16,100 | 387億4707万 | +0.24% | 5.88 | 1.08 |
| 02/24 | 1,272 | 1,290 | 1,261 | 1,283 | +2.23% | 26,100 | 389億2912万 | +0.71% | 5.9 | 1.08 |
| 02/20 | 1,269 | 1,269 | 1,236 | 1,255 | -1.26% | 33,000 | 380億7954万 | -1.49% | 5.77 | 1.06 |
| 02/19 | 1,287 | 1,289 | 1,270 | 1,271 | -1.47% | 19,700 | 385億6502万 | -0.31% | 5.85 | 1.07 |
| 02/18 | 1,290 | 1,302 | 1,261 | 1,290 | +0.7% | 32,200 | 391億4152万 | +1.1% | 5.94 | 1.09 |
| 02/17 | 1,307 | 1,307 | 1,270 | 1,281 | -1.08% | 48,100 | 388億6844万 | +0.47% | 5.89 | 1.08 |
| 02/16 | 1,293 | 1,333 | 1,275 | 1,295 | +5.03% | 185,100 | 392億9323万 | +1.57% | 5.96 | 1.09 |
| 02/13 | 1,218 | 1,245 | 1,210 | 1,233 | -0.24% | 29,200 | 374億1201万 | -3.22% | 5.67 | 1.04 |
| 02/12 | 1,253 | 1,255 | 1,218 | 1,236 | -2.52% | 29,500 | 375億304万 | -3.13% | 5.69 | 1.04 |
| 02/10 | 1,284 | 1,325 | 1,204 | 1,268 | -2.08% | 48,500 | 384億7399万 | -0.7% | 5.83 | 1.07 |
| 02/09 | 1,296 | 1,310 | 1,281 | 1,295 | +0.23% | 27,300 | 392億9323万 | +1.41% | 5.96 | 1.09 |
| 02/06 | 1,270 | 1,295 | 1,270 | 1,292 | +1.25% | 5,800 | 392億221万 | +1.17% | 5.94 | 1.09 |
| 02/05 | 1,278 | 1,283 | 1,276 | 1,276 | -0.23% | 4,100 | 387億1673万 | -0.08% | 5.87 | 1.08 |
| 02/04 | 1,283 | 1,283 | 1,273 | 1,279 | -0.31% | 3,200 | 388億776万 | +0.16% | 5.89 | 1.08 |
| 02/03 | 1,281 | 1,285 | 1,272 | 1,283 | +0.16% | 1,900 | 389億2912万 | +0.47% | 5.9 | 1.08 |
| 02/02 | 1,284 | 1,285 | 1,279 | 1,281 | 0% | 10,500 | 388億6844万 | +0.31% | 5.89 | 1.08 |
| 01/30 | 1,276 | 1,285 | 1,275 | 1,281 | +0.39% | 3,900 | 388億6844万 | +0.39% | 5.89 | 1.08 |
| 01/29 | 1,266 | 1,276 | 1,266 | 1,276 | +0.39% | 3,100 | 387億1673万 | +0.08% | 5.87 | 1.08 |
| 01/28 | 1,277 | 1,277 | 1,260 | 1,271 | -0.47% | 6,400 | 385億6502万 | -0.24% | 5.85 | 1.07 |
| 01/27 | 1,260 | 1,278 | 1,260 | 1,277 | +1.19% | 8,300 | 387億4707万 | +0.31% | 5.88 | 1.08 |
| 01/26 | 1,271 | 1,282 | 1,262 | 1,262 | -1.17% | 11,600 | 382億9194万 | -0.79% | 5.81 | 1.06 |
| 01/23 | 1,271 | 1,282 | 1,270 | 1,277 | +0.47% | 4,000 | 387億4707万 | +0.39% | 5.88 | 1.08 |
| 01/22 | 1,271 | 1,278 | 1,271 | 1,271 | +0.08% | 4,500 | 385億6502万 | -0.08% | 5.85 | 1.07 |
| 01/21 | 1,270 | 1,280 | 1,270 | 1,270 | -0.31% | 7,100 | 385億3468万 | -0.24% | 5.84 | 1.07 |
| 01/20 | 1,276 | 1,281 | 1,274 | 1,274 | -0.55% | 11,900 | 386億5604万 | +0.08% | 5.86 | 1.07 |
| 01/19 | 1,272 | 1,281 | 1,272 | 1,281 | +0.16% | 1,000 | 388億6844万 | +0.71% | 5.89 | 1.08 |
| 01/16 | 1,277 | 1,285 | 1,271 | 1,279 | +0.16% | 12,500 | 388億776万 | +0.63% | 5.89 | 1.08 |
| 01/15 | 1,280 | 1,289 | 1,273 | 1,277 | -0.47% | 5,600 | 387億4707万 | +0.55% | 5.88 | 1.08 |
| 01/14 | 1,280 | 1,289 | 1,280 | 1,283 | +0.31% | 7,000 | 389億2912万 | +1.1% | 5.9 | 1.08 |
| 01/13 | 1,271 | 1,283 | 1,271 | 1,279 | +0.55% | 8,200 | 388億776万 | +0.95% | 5.89 | 1.08 |
| 01/09 | 1,277 | 1,277 | 1,264 | 1,272 | +0.08% | 5,600 | 385億9536万 | +0.55% | 5.85 | 1.07 |
| 01/08 | 1,270 | 1,285 | 1,270 | 1,271 | -0.63% | 6,300 | 385億6502万 | +0.71% | 5.85 | 1.07 |
| 01/07 | 1,277 | 1,284 | 1,276 | 1,279 | +0.16% | 2,600 | 388億776万 | +1.35% | 5.89 | 1.08 |
| 01/06 | 1,269 | 1,280 | 1,269 | 1,277 | +0.24% | 5,100 | 387億4707万 | +1.35% | 5.88 | 1.08 |
| 01/05 | 1,279 | 1,282 | 1,270 | 1,274 | -0.86% | 7,400 | 386億5604万 | +1.19% | 5.86 | 1.07 |
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 3月期 | 323 97,000 4/2 | 85 25,350 2/14 | 1,445,700 4,819 5/21 | - | - | +31.97% 10/9 | -38% 1/22 |
| 2009年 3月期 | 116 34,850 6/2 | 28 8,540 3/13 | 1,139,100 3,797 5/26 | - | - | +30.99% 5/23 | -43.46% 3/9 |
| 2010年 3月期 | 125 37,600 3/23 | 33 10,000 4/30 | 675,900 2,253 3/23 | - | - | +58.29% 5/20 | -15.51% 11/5 |
| 2011年 3月期 | 195 58,400 2/2 | 70 21,040 11/2 | 4,377,000 14,590 1/31 | 63億9421万 | 23億366万 | +65.91% 2/1 | -30.8% 3/15 |
| 2012年 3月期 | 153 46,000 4/18 | 90 27,120 10/21 | 1,488,000 4,960 4/15 | 50億3654万 | 29億6936万 | +32.62% 4/17 | -21.87% 5/16 |
| 2013年 3月期 | 850 255,000 3/28 | 80 24,000 6/29 | 2,116,200 7,054 11/7 | 279億1995万 | 26億2776万 | +71.01% 3/27 | -26.56% 6/4 |
| 2014年 3月期 | 1,355 4,065 3/6 | 372 1,116 10/8 | 600,000 2,000 5/15 | 476億7838万 | 122億1908万 | +40.64% 1/23 | -27.03% 6/7 |
| 2015年 3月期 | 1,255 3,765 4/2 | 611 1,834 1/22 1,833 1/16 | 232,800 77,600 3/26 | 446億2729万 | 218億5541万 | +20.79% 4/1 | -20.97% 5/21 |
| 2016年 3月期 | 841 12/3 | 567 1,700 8/25 | 1,257,000 419,000 7/21 | 302億3260万 | 203億6600万 | +15.76% 12/3 | -12.47% 8/24 |
| 2017年 3月期 | 879 9/2 | 650 4/6 | 206,500 11/11 | 316億9120万 | 233億7231万 | +9.91% 5/25 | -13.19% 11/17 |
| 2018年 3月期 | 1,140 2/27 | 735 4/18 4/14 | 209,600 5/11 | 413億7994万 | 266億7917万 | +11.06% 5/11 | -10.37% 8/14 |
| 2019年 3月期 | 2,048 8/24 | 897 4/9 | 262,500 5/10 | 743億3871万 | 325億5948万 | +23.18% 5/17 | -17.69% 10/29 |
| 2020年 3月期 | 1,660 8/13 | 990 3/13 | 130,700 11/21 | 602億5501万 | 329億2969万 | +17.74% 6/21 | -21.69% 3/19 |
| 2021年 3月期 | 1,550 11/10 | 1,013 4/6 | 96,400 11/10 | 496億3451万 | 336億9472万 | +14.02% 5/13 | -4.8% 1/20 |
| 2022年 3月期 | 1,420 4/1 | 1,022 2/24 | 113,600 2/24 | 454億7162万 | 327億2675万 | +4.36% 1/5 | -10.76% 2/24 |
| 2023年 3月期 | 1,175 2/8 | 817 10/4 | 116,900 11/11 | 362億1616万 | 261億6219万 | +14.55% 11/29 | -14.66% 5/20 |
| 2024年 3月期 | 1,361 10/13 | 1,007 5/18 | 85,200 10/2 | 419億4910万 | 310億3802万 | +10.02% 8/28 | -6.63% 11/13 |
| 2025年 3月期 | 1,323 2/10 | 938 8/5 | 216,100 2/10 | 401億4282万 | 284億6104万 | +11.53% 9/2 | -18.25% 8/5 |
| 2026年 3月期 | 1,333 2/16 | 942 4/7 | 221,200 10/8 | 404億4624万 | 285億8241万 | +6.46% 5/16 | -6.33% 4/1 |
| 最新 | 1,033 2026/6/3 | 11,800 | 313億4356万 | -6.94% 1,110 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 135%（2.35倍）
- 2005/12/30 vs 2004/12/30
- -56%（0.44倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 163%（2.63倍）
- 2013/12/30 vs 2012/12/28
- 141%（2.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- 44%（1.44倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/06/03 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
28円（2009/03/13） - 3529%（36.29倍）
1,033円（6/3）
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。
