フジッコ（2908）の株価チャート
株価
8/3
- 前日 (7/31)
- 1,593
- 始値
- 1,585
- 高値
- 1,589
- 安値
- 1,552
- 終値 -1.95%
- 1,562
- 出来高 -43.17%
- 70,300
乖離率
- 株価（5日）
移動平均値 - -1.7%
1,589 - 株価（25日）
移動平均値 - +0.71%
1,551 - 出来高（5日）
移動平均値 - -28.43%
98,220
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 1,585 | 1,589 | 1,552 | 1,562 | -1.95% | 70,300 | 469億3928万 | +0.71% | 35.87 | 0.64 |
| 07/31 | 1,580 | 1,633 | 1,558 | 1,593 | -0.38% | 123,700 | 478億7085万 | +2.84% | 36.58 | 0.66 |
| 07/30 | 1,607 | 1,607 | 1,582 | 1,599 | -0.68% | 74,600 | 480億5116万 | +3.5% | 36.72 | 0.66 |
| 07/29 | 1,586 | 1,610 | 1,585 | 1,610 | +1.77% | 148,900 | 483億8172万 | +4.48% | 36.97 | 0.66 |
| 07/28 | 1,582 | 1,588 | 1,576 | 1,582 | +0.32% | 73,600 | 475億4030万 | +2.99% | 36.33 | 0.65 |
| 07/27 | 1,558 | 1,577 | 1,558 | 1,577 | +1.81% | 62,700 | 473億9004万 | +2.87% | 36.22 | 0.65 |
| 07/24 | 1,545 | 1,558 | 1,543 | 1,549 | -0.19% | 51,900 | 465億4862万 | +1.24% | 35.57 | 0.64 |
| 07/23 | 1,554 | 1,554 | 1,543 | 1,552 | -0.13% | 35,200 | 466億3877万 | +1.64% | 35.64 | 0.64 |
| 07/22 | 1,558 | 1,560 | 1,547 | 1,554 | -0.45% | 60,500 | 466億9887万 | +1.9% | 35.69 | 0.64 |
| 07/21 | 1,566 | 1,575 | 1,557 | 1,561 | +0.06% | 76,400 | 469億923万 | +2.56% | 35.85 | 0.64 |
| 07/17 | 1,558 | 1,571 | 1,550 | 1,560 | +0.65% | 66,700 | 468億7918万 | +2.63% | 35.83 | 0.64 |
| 07/16 | 1,567 | 1,572 | 1,548 | 1,550 | -0.7% | 66,700 | 465億7867万 | +2.11% | 35.6 | 0.64 |
| 07/15 | 1,558 | 1,565 | 1,551 | 1,561 | +0.19% | 55,400 | 469億923万 | +2.9% | 35.85 | 0.64 |
| 07/14 | 1,568 | 1,574 | 1,556 | 1,558 | -0.06% | 56,800 | 468億1908万 | +2.84% | 35.78 | 0.64 |
| 07/13 | 1,553 | 1,565 | 1,553 | 1,559 | +0.78% | 71,200 | 468億4913万 | +3.11% | 35.8 | 0.64 |
| 07/10 | 1,550 | 1,553 | 1,544 | 1,547 | -0.26% | 55,600 | 464億8852万 | +2.52% | 35.53 | 0.64 |
| 07/09 | 1,550 | 1,556 | 1,545 | 1,551 | +0.13% | 53,200 | 466億872万 | +2.99% | 35.62 | 0.64 |
| 07/08 | 1,545 | 1,558 | 1,544 | 1,549 | +0.58% | 72,700 | 465億4862万 | +3.06% | 35.57 | 0.64 |
| 07/07 | 1,525 | 1,543 | 1,522 | 1,540 | +1.05% | 70,400 | 462億7816万 | +2.67% | 35.37 | 0.63 |
| 07/06 | 1,515 | 1,528 | 1,515 | 1,524 | +0.59% | 29,800 | 457億9735万 | +1.8% | 35 | 0.63 |
| 07/03 | 1,518 | 1,523 | 1,515 | 1,515 | +0.6% | 40,500 | 455億2689万 | +1.34% | 34.79 | 0.62 |
| 07/02 | 1,505 | 1,518 | 1,503 | 1,506 | +0.8% | 58,000 | 452億5644万 | +0.74% | 34.59 | 0.62 |
| 07/01 | 1,496 | 1,501 | 1,491 | 1,494 | -0.13% | 61,700 | 448億9583万 | +0.07% | 34.31 | 0.62 |
| 06/30 | 1,519 | 1,524 | 1,494 | 1,496 | -1.51% | 105,000 | 449億5593万 | +0.27% | 34.36 | 0.62 |
| 06/29 | 1,512 | 1,529 | 1,512 | 1,519 | +0.73% | 72,000 | 456億4710万 | +1.81% | 34.88 | 0.63 |
| 06/26 | 1,505 | 1,515 | 1,494 | 1,508 | +0.67% | 41,900 | 453億1654万 | +1.21% | 34.63 | 0.62 |
| 06/25 | 1,507 | 1,509 | 1,491 | 1,498 | -0.47% | 55,400 | 450億1603万 | +0.6% | 34.4 | 0.62 |
| 06/24 | 1,497 | 1,509 | 1,495 | 1,505 | +0.53% | 77,500 | 452億2639万 | +1.07% | 34.56 | 0.62 |
| 06/23 | 1,489 | 1,499 | 1,487 | 1,497 | +0.47% | 88,400 | 449億8598万 | +0.6% | 34.38 | 0.62 |
| 06/22 | 1,498 | 1,501 | 1,490 | 1,490 | -0.53% | 89,700 | 447億7563万 | +0.2% | 34.22 | 0.61 |
| 06/19 | 1,490 | 1,498 | 1,488 | 1,498 | +0.4% | 70,800 | 450億1603万 | +0.74% | 34.4 | 0.62 |
| 06/18 | 1,487 | 1,492 | 1,482 | 1,492 | +0.4% | 51,500 | 448億3573万 | +0.34% | 34.26 | 0.61 |
| 06/17 | 1,506 | 1,512 | 1,486 | 1,486 | -0.54% | 51,000 | 446億5542万 | -0.07% | 34.13 | 0.61 |
| 06/16 | 1,501 | 1,504 | 1,487 | 1,494 | -0.66% | 77,900 | 448億9583万 | +0.47% | 34.31 | 0.62 |
| 06/15 | 1,525 | 1,526 | 1,504 | 1,504 | -0.99% | 67,700 | 451億9634万 | +1.08% | 34.54 | 0.62 |
| 06/12 | 1,515 | 1,524 | 1,511 | 1,519 | +0.4% | 66,800 | 456億4710万 | +2.08% | 34.88 | 0.63 |
| 06/11 | 1,509 | 1,515 | 1,500 | 1,513 | +0.46% | 63,100 | 454億6679万 | +1.68% | 34.75 | 0.62 |
| 06/10 | 1,489 | 1,506 | 1,487 | 1,506 | +1.55% | 84,100 | 452億5644万 | +1.21% | 34.59 | 0.62 |
| 06/09 | 1,481 | 1,492 | 1,477 | 1,483 | +0.27% | 53,900 | 445億6527万 | -0.4% | 34.06 | 0.61 |
| 06/08 | 1,480 | 1,497 | 1,477 | 1,479 | -0.54% | 66,200 | 444億4507万 | -0.8% | 33.97 | 0.61 |
| 06/05 | 1,480 | 1,491 | 1,473 | 1,487 | +1.16% | 44,000 | 446億8547万 | -0.4% | 34.15 | 0.61 |
| 06/04 | 1,478 | 1,479 | 1,468 | 1,470 | -0.74% | 35,000 | 441億7461万 | -1.67% | 33.76 | 0.61 |
| 06/03 | 1,460 | 1,481 | 1,455 | 1,481 | +0.82% | 77,600 | 445億517万 | -1.07% | 34.01 | 0.61 |
| 06/02 | 1,465 | 1,471 | 1,455 | 1,469 | -0.2% | 102,300 | 441億4456万 | -2% | 33.74 | 0.61 |
| 06/01 | 1,500 | 1,500 | 1,471 | 1,472 | -1.8% | 92,200 | 442億3471万 | -2% | 33.8 | 0.61 |
| 05/29 | 1,482 | 1,504 | 1,477 | 1,499 | +1.49% | 92,900 | 450億4608万 | -0.4% | 34.43 | 0.62 |
| 05/28 | 1,471 | 1,485 | 1,471 | 1,477 | +0.54% | 57,500 | 443億8497万 | -2.06% | 33.92 | 0.61 |
| 05/27 | 1,470 | 1,474 | 1,464 | 1,469 | -0.41% | 79,500 | 441億4456万 | -2.84% | 33.74 | 0.61 |
| 05/26 | 1,470 | 1,475 | 1,466 | 1,475 | +0.27% | 71,900 | 443億2486万 | -2.7% | 33.87 | 0.61 |
| 05/25 | 1,489 | 1,492 | 1,470 | 1,471 | -1.47% | 90,700 | 442億466万 | -3.22% | 33.78 | 0.61 |
| 05/22 | 1,485 | 1,493 | 1,477 | 1,493 | +0.47% | 56,900 | 448億6578万 | -2.03% | 34.29 | 0.62 |
| 05/21 | 1,490 | 1,494 | 1,486 | 1,486 | -0.27% | 40,400 | 446億5542万 | -2.75% | 34.13 | 0.61 |
| 05/20 | 1,486 | 1,494 | 1,480 | 1,490 | +0.47% | 66,200 | 447億7563万 | -2.74% | 34.22 | 0.61 |
| 05/19 | 1,480 | 1,494 | 1,480 | 1,483 | +0.47% | 83,300 | 445億6527万 | -3.45% | 34.06 | 0.61 |
| 05/18 | 1,493 | 1,495 | 1,473 | 1,476 | -1.14% | 158,200 | 443億5492万 | -4.16% | 33.9 | 0.61 |
| 05/15 | 1,486 | 1,503 | 1,484 | 1,493 | +0.13% | 65,300 | 448億6578万 | -3.37% | 34.29 | 0.62 |
| 05/14 | 1,494 | 1,503 | 1,480 | 1,491 | -0.2% | 139,600 | 448億568万 | -3.74% | 34.24 | 0.61 |
| 05/13 | 1,518 | 1,522 | 1,494 | 1,494 | -1.58% | 177,800 | 448億9583万 | -3.8% | 34.31 | 0.62 |
| 05/12 | 1,506 | 1,522 | 1,505 | 1,518 | +0.66% | 54,800 | 456億1705万 | -2.5% | 34.86 | 0.63 |
| 05/11 | 1,510 | 1,513 | 1,506 | 1,508 | -0.46% | 80,300 | 453億1654万 | -3.4% | 34.63 | 0.62 |
| 05/08 | 1,523 | 1,524 | 1,514 | 1,515 | -0.53% | 94,100 | 455億2689万 | -3.13% | 34.79 | 0.62 |
| 05/07 | 1,524 | 1,529 | 1,518 | 1,523 | -0.07% | 66,700 | 457億6730万 | -2.81% | 34.98 | 0.63 |
| 05/01 | 1,535 | 1,535 | 1,517 | 1,524 | -0.2% | 69,300 | 457億9735万 | -2.93% | 35 | 0.63 |
| 04/30 | 1,536 | 1,536 | 1,523 | 1,527 | -1.17% | 47,900 | 458億8750万 | -2.99% | 35.07 | 0.63 |
| 04/28 | 1,522 | 1,545 | 1,522 | 1,545 | +1.51% | 51,400 | 464億2842万 | -1.97% | 35.48 | 0.64 |
| 04/27 | 1,526 | 1,527 | 1,522 | 1,522 | -0.33% | 63,300 | 457億3725万 | -3.55% | 34.95 | 0.63 |
| 04/24 | 1,528 | 1,536 | 1,527 | 1,527 | +0.26% | 57,500 | 458億8750万 | -3.35% | 35.07 | 0.63 |
| 04/23 | 1,541 | 1,545 | 1,523 | 1,523 | -1.36% | 150,600 | 457億6730万 | -3.79% | 34.98 | 0.63 |
| 04/22 | 1,561 | 1,561 | 1,544 | 1,544 | -1.09% | 147,200 | 463億9837万 | -2.65% | 35.46 | 0.64 |
| 04/21 | 1,567 | 1,567 | 1,561 | 1,561 | -0.26% | 75,800 | 469億923万 | -1.64% | 35.85 | 0.64 |
| 04/20 | 1,573 | 1,576 | 1,565 | 1,565 | -0.32% | 69,300 | 470億2943万 | -1.45% | 35.94 | 0.65 |
| 04/17 | 1,570 | 1,575 | 1,569 | 1,570 | -0.06% | 41,700 | 471億7969万 | -1.2% | 36.06 | 0.65 |
| 04/16 | 1,580 | 1,582 | 1,571 | 1,571 | -0.32% | 39,900 | 472億974万 | -1.13% | 36.08 | 0.65 |
| 04/15 | 1,570 | 1,580 | 1,570 | 1,576 | +0.19% | 60,800 | 473億5999万 | -0.88% | 36.19 | 0.65 |
| 04/14 | 1,583 | 1,587 | 1,572 | 1,573 | -0.63% | 61,800 | 472億6984万 | -1.13% | 36.12 | 0.65 |
| 04/13 | 1,588 | 1,594 | 1,581 | 1,583 | -0.25% | 34,100 | 475億7035万 | -0.57% | 36.35 | 0.65 |
| 04/10 | 1,598 | 1,598 | 1,584 | 1,587 | -0.19% | 33,200 | 476億9055万 | -0.38% | 36.45 | 0.65 |
| 04/09 | 1,599 | 1,601 | 1,588 | 1,590 | -0.31% | 33,700 | 477億8070万 | -0.19% | 36.51 | 0.66 |
| 04/08 | 1,603 | 1,608 | 1,594 | 1,595 | -0.31% | 60,500 | 479億3096万 | +0.13% | 36.63 | 0.66 |
| 04/07 | 1,599 | 1,608 | 1,596 | 1,600 | +0.06% | 26,700 | 480億8121万 | +0.38% | 36.74 | 0.66 |
| 04/06 | 1,600 | 1,602 | 1,596 | 1,599 | +0.31% | 26,900 | 480億5116万 | +0.25% | 36.72 | 0.66 |
| 04/03 | 1,591 | 1,603 | 1,591 | 1,594 | -0.19% | 20,900 | 479億90万 | -0.19% | 36.61 | 0.66 |
| 04/02 | 1,600 | 1,607 | 1,592 | 1,597 | -0.19% | 27,100 | 479億9106万 | -0.13% | 36.68 | 0.66 |
| 04/01 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 31,900 | 480億8121万 | -0.06% | 36.74 | 0.66 |
| 03/31 | 1,586 | 1,594 | 1,584 | 1,585 | +0.19% | 37,500 | 476億3045万 | -1.12% | 31.6 | 0.65 |
| 03/30 | 1,573 | 1,583 | 1,561 | 1,582 | -1.86% | 80,100 | 475億4030万 | -1.37% | 31.54 | 0.65 |
| 03/27 | 1,612 | 1,615 | 1,607 | 1,612 | +0.12% | 100,200 | 484億4182万 | +0.37% | 32.14 | 0.66 |
| 03/26 | 1,600 | 1,610 | 1,599 | 1,610 | +0.56% | 48,600 | 483億8172万 | +0.25% | 32.1 | 0.66 |
| 03/25 | 1,599 | 1,607 | 1,595 | 1,601 | +1.01% | 40,100 | 481億1126万 | -0.37% | 31.92 | 0.65 |
| 03/24 | 1,581 | 1,595 | 1,581 | 1,585 | +0.32% | 48,800 | 476億3045万 | -1.43% | 31.6 | 0.65 |
| 03/23 | 1,581 | 1,586 | 1,575 | 1,580 | -0.06% | 61,800 | 474億8019万 | -1.86% | 31.5 | 0.65 |
| 03/19 | 1,595 | 1,597 | 1,581 | 1,581 | -1.37% | 59,200 | 475億1024万 | -1.92% | 31.52 | 0.65 |
| 03/18 | 1,592 | 1,603 | 1,590 | 1,603 | +1.07% | 30,800 | 481億7136万 | -0.68% | 31.96 | 0.66 |
| 03/17 | 1,577 | 1,593 | 1,577 | 1,586 | +0.63% | 33,200 | 476億6050万 | -1.73% | 31.62 | 0.65 |
| 03/16 | 1,576 | 1,584 | 1,573 | 1,576 | -0.06% | 48,500 | 473億5999万 | -2.41% | 31.42 | 0.64 |
| 03/13 | 1,578 | 1,588 | 1,574 | 1,577 | -0.32% | 67,400 | 473億9004万 | -2.41% | 31.44 | 0.64 |
| 03/12 | 1,600 | 1,600 | 1,580 | 1,582 | -1.13% | 72,900 | 475億4030万 | -2.22% | 31.54 | 0.65 |
| 03/11 | 1,603 | 1,609 | 1,600 | 1,600 | -0.19% | 34,100 | 480億8121万 | -1.11% | 31.9 | 0.65 |
| 03/10 | 1,600 | 1,606 | 1,595 | 1,603 | +0.19% | 48,200 | 481億7136万 | -0.93% | 31.96 | 0.66 |
| 03/09 | 1,589 | 1,600 | 1,575 | 1,600 | +0.57% | 92,100 | 480億8121万 | -1.17% | 31.9 | 0.65 |
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 | 1,328 4/11 | 1,008 1/22 | 131,000 1/16 | - | - | +10.44% 2/18 | -10.39% 1/22 |
| 2009年 3月期 | 1,289 8/29 | 970 10/10 | 100,000 12/12 | - | - | +15.85% 11/5 | -15.19% 10/10 |
| 2010年 3月期 | 1,170 4/2 | 987 11/9 11/4 | 73,000 3/26 | - | - | +7.61% 12/3 | -4.65% 10/13 |
| 2011年 3月期 | 1,089 4/6 | 907 3/16 | 80,000 12/13 | 381億519万 | 317億3683万 | +5.17% 12/17 | -10.23% 3/16 |
| 2012年 3月期 | 1,042 3/27 | 920 8/9 | 114,000 9/28 | 364億6062万 | 321億9172万 | +5.99% 9/30 | -4.39% 8/9 |
| 2013年 3月期 | 1,160 3/25 | 940 6/4 | 61,000 3/8 | 405億8956万 | 328億9154万 | +5.8% 3/11 | -4.05% 4/2 |
| 2014年 3月期 | 1,275 10/4 | 1,055 4/2 | 107,000 10/30 | 446億1352万 | 369億1550万 | +5.63% 10/4 | -4.85% 4/14 |
| 2015年 3月期 | 2,115 1/30 | 1,171 5/16 | 197,000 10/3 | 740億706万 | 409億7507万 | +13.17% 12/24 | -8.95% 2/6 |
| 2016年 3月期 | 3,300 8/10 | 1,891 1/21 | 237,800 2/1 | 1154億7201万 | 661億6896万 | +24.91% 8/10 | -11.88% 9/8 |
| 2017年 3月期 | 3,100 7/7 7/6 | 2,107 8/31 | 326,600 5/27 | 1084億7371万 | 737億2713万 | +16.51% 6/8 | -16.64% 8/19 8/8 |
| 2018年 3月期 | 2,766 10/30 | 2,254 2/15 2/6 | 446,200 1/30 | 967億8654万 | 788億7088万 | +4.9% 4/27 | -8.62% 2/6 |
| 2019年 3月期 | 2,999 6/15 | 2,150 10/29 | 377,600 10/30 | 1049億3957万 | 752億3177万 | +12.84% 5/15 | -12.11% 8/3 |
| 2020年 3月期 | 2,252 5/20 | 1,550 3/13 | 196,900 3/23 | 788億90万 | 542億3685万 | +12.96% 3/27 | -12.53% 3/13 |
| 2021年 3月期 | 2,177 9/29 | 1,844 4/2 | 265,200 2/26 | 761億7654万 | 645億2436万 | +5.97% 9/29 | -5.65% 2/26 |
| 2022年 3月期 | 2,028 3/28 3/25 | 1,752 12/2 | 234,500 11/16 | 609億4293万 | 526億4892万 | +3.44% 1/5 | -6.94% 12/1 |
| 2023年 3月期 | 2,049 5/6 | 1,832 3/14 | 159,300 10/28 | 615億7400万 | 550億5299万 | +3.52% 5/1 | -4.69% 5/20 |
| 2024年 3月期 | 2,025 1/31 | 1,841 4/10 | 193,000 3/15 | 608億5278万 | 553億2344万 | +3.46% 1/31 | -2.9% 2/15 |
| 2025年 3月期 | 1,925 4/1 | 1,595 2/5 | 588,600 8/30 | 578億4771万 | 479億3096万 | +3.83% 4/23 | -7.71% 8/5 |
| 2026年 3月期 | 1,687 9/26 | 1,480 4/7 | 245,900 10/30 | 506億9563万 | 444億7512万 | +2.77% 8/1 | -3.76% 4/23 |
| 最新 | 1,562 2026/8/3 | 70,300 | 469億3928万 | +0.71% 1,551 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 71%（1.71倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/08/03 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
614円（2003/03/11） - 154%（2.54倍）
1,562円（8/3）
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。
