フォルシア（304A）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,811
- 始値
- 1,810
- 高値
- 1,810
- 安値
- 1,800
- 終値 -0.61%
- 1,800
- 出来高 -9.09%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,816 - 株価（25日）
移動平均値 - -4.31%
1,881 - 出来高（5日）
移動平均値 - +31.58%
760
2025/12/05～2026/05/14
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 | ||||||||||
| 05/14 | 1,810 | 1,810 | 1,800 | 1,800 | -0.61% | 1,000 | 22億1742万 | -4.31% | 8.06 | 1.12 |
| 05/13 | 1,817 | 1,820 | 1,811 | 1,811 | -1.74% | 1,100 | 22億3097万 | -3.72% | 8.11 | 1.12 |
| 05/12 | 1,815 | 1,843 | 1,815 | 1,843 | +2.16% | 1,000 | 22億7039万 | -2.02% | 8.26 | 1.14 |
| 05/11 | 1,820 | 1,820 | 1,804 | 1,804 | -0.88% | 400 | 22億2234万 | -4.09% | 8.08 | 1.12 |
| 05/08 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 300 | 22億4205万 | -3.29% | 8.15 | 1.13 |
| 05/07 | 1,815 | 1,820 | 1,815 | 1,820 | +0.5% | 300 | 22億4205万 | -3.24% | 8.15 | 1.13 |
| 05/01 | 1,811 | 1,818 | 1,811 | 1,811 | 0% | 500 | 22億3097万 | -3.72% | 8.11 | 1.12 |
| 04/30 | 1,830 | 1,830 | 1,810 | 1,811 | -1.63% | 1,200 | 22億3097万 | -3.62% | 8.11 | 1.12 |
| 04/28 | 1,865 | 1,865 | 1,841 | 1,841 | -2.59% | 900 | 22億6792万 | -1.87% | 8.25 | 1.14 |
| 04/27 | 1,891 | 1,891 | 1,861 | 1,890 | -1.56% | 1,000 | 23億2829万 | +0.96% | 8.47 | 1.17 |
| 04/24 | 1,892 | 1,920 | 1,888 | 1,920 | +1.05% | 1,400 | 23億6524万 | +2.73% | 8.6 | 1.19 |
| 04/23 | 1,948 | 1,948 | 1,900 | 1,900 | -2.66% | 3,600 | 23億4061万 | +2.04% | 8.51 | 1.18 |
| 04/22 | 2,010 | 2,010 | 1,952 | 1,952 | -2.11% | 2,700 | 24億466万 | +5% | 8.74 | 1.21 |
| 04/21 | 1,981 | 2,015 | 1,981 | 1,994 | +2.15% | 2,200 | 24億5640万 | +7.44% | 8.93 | 1.24 |
| 04/20 | 1,984 | 2,000 | 1,940 | 1,952 | -4.73% | 6,000 | 24億466万 | +5.46% | 8.74 | 1.21 |
| 04/17 | 1,980 | 2,049 | 1,980 | 2,049 | +3.48% | 2,600 | 25億2416万 | +11.12% | 9.18 | 1.27 |
| 04/16 | 2,003 | 2,047 | 1,980 | 1,980 | -4.9% | 10,600 | 24億3916万 | +8.08% | 8.87 | 1.23 |
| 04/15 | 2,290 | 2,290 | 2,072 | 2,082 | +10.16% | 110,000 | 25億6481万 | +14.14% | 9.33 | 1.29 |
| 04/14 | 1,790 | 1,896 | 1,790 | 1,890 | +5% | 800 | 23億2829万 | +4.13% | 8.47 | 1.17 |
| 04/13 | 1,800 | 1,800 | 1,800 | 1,800 | -1.32% | 100 | 22億1742万 | -0.44% | 8.06 | 1.12 |
| 04/10 | 1,850 | 1,850 | 1,824 | 1,824 | -2.98% | 900 | 22億4698万 | +0.88% | 8.17 | 1.13 |
| 04/09 | 1,880 | 1,880 | 1,880 | 1,880 | -0.48% | 100 | 23億1597万 | +4.1% | 8.42 | 1.17 |
| 04/08 | 1,860 | 1,889 | 1,820 | 1,889 | +2.11% | 1,000 | 23億2705万 | +4.65% | 8.46 | 1.17 |
| 04/07 | 1,840 | 1,850 | 1,839 | 1,850 | +2.78% | 400 | 22億7901万 | +2.61% | 8.29 | 1.15 |
| 04/06 | 1,783 | 1,800 | 1,783 | 1,800 | -0.55% | 300 | 22億1742万 | -0.17% | 8.06 | 1.12 |
| 04/03 | 1,777 | 1,810 | 1,777 | 1,810 | -0.28% | 1,000 | 22億2973万 | +0.39% | 8.11 | 1.12 |
| 04/01 | 1,810 | 1,850 | 1,810 | 1,815 | -1.89% | 600 | 22億3589万 | +0.72% | 8.13 | 1.12 |
| 03/31 | 1,850 | 1,850 | 1,850 | 1,850 | +1.43% | 200 | 22億7901万 | +2.66% | 8.29 | 1.15 |
| 03/27 | 1,800 | 1,824 | 1,798 | 1,824 | +1.33% | 900 | 22億4698万 | +1.22% | 8.17 | 1.13 |
| 03/26 | 1,800 | 1,800 | 1,800 | 1,800 | -0.83% | 200 | 22億1742万 | -0.11% | 8.06 | 1.12 |
| 03/25 | 1,830 | 1,830 | 1,806 | 1,815 | +3.71% | 900 | 22億3589万 | +0.61% | 8.13 | 1.12 |
| 03/24 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 1,300 | 21億5582万 | -3.1% | 7.84 | 1.08 |
| 03/23 | 1,776 | 1,776 | 1,740 | 1,740 | -0.85% | 800 | 21億4350万 | -3.87% | 7.79 | 1.08 |
| 03/19 | 1,763 | 1,763 | 1,754 | 1,755 | -2.45% | 600 | 21億6198万 | -3.36% | 7.86 | 1.09 |
| 03/18 | 1,775 | 1,799 | 1,750 | 1,799 | +2.22% | 1,300 | 22億1618万 | -1.32% | 8.06 | 1.11 |
| 03/17 | 1,823 | 1,823 | 1,744 | 1,760 | -3.3% | 600 | 21億6814万 | -3.72% | 7.88 | 1.09 |
| 03/13 | 1,790 | 1,820 | 1,790 | 1,820 | -2.67% | 500 | 22億4205万 | -0.87% | 8.15 | 1.13 |
| 03/12 | 1,879 | 1,879 | 1,870 | 1,870 | +0.16% | 300 | 23億365万 | +1.58% | 8.38 | 1.16 |
| 03/11 | 1,753 | 1,867 | 1,753 | 1,867 | +5.48% | 200 | 22億9995万 | +1.19% | 8.36 | 1.16 |
| 03/10 | 1,770 | 1,770 | 1,770 | 1,770 | +1.09% | 200 | 21億8046万 | -4.22% | 7.93 | 1.1 |
| 03/09 | 1,751 | 1,751 | 1,751 | 1,751 | -1.63% | 300 | 21億5705万 | -5.61% | 7.84 | 1.09 |
| 03/06 | 1,800 | 1,800 | 1,780 | 1,780 | -4.25% | 200 | 21億9278万 | -4.46% | 7.97 | 1.1 |
| 03/05 | 1,755 | 1,859 | 1,755 | 1,859 | +7.39% | 2,100 | 22億9010万 | -0.64% | 8.33 | 1.15 |
| 03/04 | 1,775 | 1,775 | 1,731 | 1,731 | -3.13% | 2,700 | 21億3241万 | -7.73% | 7.75 | 1.07 |
| 03/03 | 1,781 | 1,787 | 1,775 | 1,787 | +0.39% | 1,100 | 22億140万 | -5.25% | 8.01 | 1.11 |
| 03/02 | 1,765 | 1,780 | 1,765 | 1,780 | -3.52% | 1,400 | 21億9278万 | -5.97% | 7.97 | 1.1 |
| 02/27 | 1,849 | 1,849 | 1,809 | 1,845 | -0.27% | 1,700 | 22億7285万 | -2.89% | 47.35 | 1.14 |
| 02/26 | 1,838 | 1,865 | 1,838 | 1,850 | +0.6% | 900 | 22億7901万 | -2.94% | 47.48 | 1.15 |
| 02/25 | 1,839 | 1,839 | 1,839 | 1,839 | +2.22% | 700 | 22億6546万 | -3.77% | 47.2 | 1.14 |
| 02/24 | 1,796 | 1,803 | 1,770 | 1,799 | -0.06% | 2,400 | 22億1618万 | -6.11% | 46.17 | 1.11 |
| 02/20 | 1,801 | 1,820 | 1,800 | 1,800 | -1.04% | 2,100 | 22億1742万 | -6.35% | 46.2 | 1.12 |
| 02/19 | 1,811 | 1,842 | 1,811 | 1,819 | -1.3% | 1,100 | 22億4082万 | -5.8% | 46.68 | 1.13 |
| 02/18 | 1,829 | 1,843 | 1,812 | 1,843 | +1.21% | 3,600 | 22億7039万 | -5.05% | 47.3 | 1.14 |
| 02/17 | 1,815 | 1,822 | 1,815 | 1,821 | -1.83% | 1,000 | 22億4328万 | -6.62% | 46.74 | 1.13 |
| 02/16 | 1,815 | 1,855 | 1,805 | 1,855 | 0% | 1,300 | 22億8517万 | -5.26% | 47.61 | 1.15 |
| 02/13 | 1,825 | 1,860 | 1,811 | 1,855 | -0.54% | 3,800 | 22億8517万 | -5.55% | 47.61 | 1.15 |
| 02/12 | 1,873 | 1,874 | 1,855 | 1,865 | -1.32% | 3,700 | 22億9749万 | -5.23% | 47.86 | 1.16 |
| 02/10 | 1,884 | 1,890 | 1,884 | 1,890 | -1.05% | 1,700 | 23億2829万 | -4.11% | 48.51 | 1.17 |
| 02/09 | 1,930 | 1,945 | 1,860 | 1,910 | -1.5% | 1,300 | 23億5292万 | -3.24% | 49.02 | 1.18 |
| 02/06 | 1,908 | 1,940 | 1,906 | 1,939 | -0.46% | 1,100 | 23億8865万 | -1.82% | 49.76 | 1.2 |
| 02/05 | 1,870 | 1,948 | 1,860 | 1,948 | -0.1% | 1,400 | 23億9974万 | -1.37% | 49.99 | 1.21 |
| 02/04 | 1,936 | 1,960 | 1,920 | 1,950 | -0.51% | 2,300 | 24億220万 | -1.27% | 50.05 | 1.21 |
| 02/03 | 1,960 | 1,960 | 1,940 | 1,960 | +0.51% | 300 | 24億1452万 | -0.76% | 50.3 | 1.21 |
| 02/02 | 1,961 | 1,961 | 1,950 | 1,950 | -0.15% | 400 | 24億220万 | -1.22% | 50.05 | 1.21 |
| 01/29 | 1,956 | 1,960 | 1,953 | 1,953 | -0.31% | 1,000 | 24億590万 | -1.06% | 50.12 | 1.21 |
| 01/28 | 1,959 | 1,959 | 1,959 | 1,959 | -0.91% | 200 | 24億1329万 | -0.81% | 50.28 | 1.21 |
| 01/27 | 1,978 | 1,978 | 1,960 | 1,977 | -0.05% | 500 | 24億3546万 | +0.1% | 50.74 | 1.23 |
| 01/26 | 1,953 | 1,978 | 1,953 | 1,978 | +0.05% | 700 | 24億3669万 | +0.25% | 50.76 | 1.23 |
| 01/23 | 1,977 | 1,977 | 1,977 | 1,977 | +0.2% | 600 | 24億3546万 | +0.2% | 50.74 | 1.23 |
| 01/22 | 1,974 | 1,974 | 1,973 | 1,973 | +0.92% | 300 | 24億3053万 | +0.05% | 50.64 | 1.22 |
| 01/21 | 1,947 | 1,980 | 1,947 | 1,955 | -1.61% | 2,400 | 24億836万 | -0.86% | 50.17 | 1.21 |
| 01/20 | 1,970 | 1,987 | 1,960 | 1,987 | +0.86% | 1,000 | 24億4778万 | +0.76% | 51 | 1.23 |
| 01/19 | 1,975 | 1,975 | 1,970 | 1,970 | -0.25% | 800 | 24億2684万 | -0.1% | 50.56 | 1.22 |
| 01/16 | 1,975 | 1,975 | 1,952 | 1,975 | +1.39% | 300 | 24億3300万 | +0.15% | 50.69 | 1.22 |
| 01/15 | 1,956 | 1,959 | 1,929 | 1,948 | -2.89% | 3,800 | 23億9974万 | -1.27% | 49.99 | 1.21 |
| 01/14 | 2,070 | 2,070 | 2,006 | 2,006 | -3.09% | 1,700 | 24億7119万 | +1.57% | 51.48 | 1.24 |
| 01/13 | 2,076 | 2,080 | 2,023 | 2,070 | -0.05% | 4,400 | 25億5003万 | +4.81% | 53.13 | 1.28 |
| 01/09 | 2,039 | 2,105 | 2,025 | 2,071 | +1.57% | 3,000 | 25億5126万 | +5.02% | 53.15 | 1.28 |
| 01/08 | 2,000 | 2,049 | 1,995 | 2,039 | +2.41% | 2,500 | 25億1184万 | +3.5% | 52.33 | 1.26 |
| 01/07 | 1,960 | 1,991 | 1,951 | 1,991 | +1.89% | 1,200 | 24億5271万 | +1.12% | 51.1 | 1.23 |
| 01/06 | 1,950 | 1,955 | 1,948 | 1,954 | +0.26% | 900 | 24億713万 | -0.71% | 50.15 | 1.21 |
| 01/05 | 1,953 | 1,959 | 1,929 | 1,949 | -0.2% | 1,900 | 24億97万 | -0.97% | 50.02 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,953 | 1,953 | 1,953 | 1,953 | +0.05% | 100 | 24億590万 | -0.76% | 50.12 | 1.21 |
| 12/29 | 1,944 | 1,952 | 1,935 | 1,952 | +0.88% | 1,400 | 24億466万 | -0.81% | 50.1 | 1.21 |
| 12/26 | 1,943 | 1,948 | 1,935 | 1,935 | -0.51% | 4,900 | 23億8372万 | -1.73% | 49.66 | 1.2 |
| 12/25 | 1,963 | 1,963 | 1,943 | 1,945 | +0.15% | 1,000 | 23億9604万 | -1.27% | 49.92 | 1.21 |
| 12/24 | 1,946 | 1,946 | 1,942 | 1,942 | -0.41% | 4,100 | 23億9234万 | -1.52% | 49.84 | 1.2 |
| 12/23 | 1,953 | 1,958 | 1,943 | 1,950 | -0.1% | 2,900 | 24億220万 | -1.17% | 50.05 | 1.21 |
| 12/22 | 1,951 | 1,958 | 1,951 | 1,952 | -0.86% | 1,700 | 24億466万 | -1.11% | 50.1 | 1.21 |
| 12/19 | 1,977 | 1,977 | 1,943 | 1,969 | +1.23% | 2,500 | 24億2561万 | -0.46% | 50.53 | 1.22 |
| 12/18 | 1,942 | 1,963 | 1,942 | 1,945 | -0.26% | 1,900 | 23億9604万 | -1.82% | 49.92 | 1.21 |
| 12/17 | 1,977 | 1,977 | 1,950 | 1,950 | -1.37% | 500 | 24億220万 | -1.81% | 50.05 | 1.21 |
| 12/16 | 1,943 | 1,987 | 1,942 | 1,977 | +1.65% | 1,500 | 24億3546万 | -0.65% | 50.74 | 1.23 |
| 12/15 | 1,952 | 1,960 | 1,942 | 1,945 | -0.82% | 2,600 | 23億9604万 | -2.41% | 49.92 | 1.21 |
| 12/12 | 1,970 | 1,970 | 1,960 | 1,961 | -0.46% | 2,000 | 24億1575万 | -1.75% | 50.33 | 1.22 |
| 12/11 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 400 | 24億2684万 | -1.45% | 50.56 | 1.22 |
| 12/10 | 1,986 | 1,987 | 1,963 | 1,970 | -0.81% | 2,100 | 24億2684万 | -1.65% | 50.56 | 1.22 |
| 12/09 | 1,988 | 1,988 | 1,986 | 1,986 | -0.95% | 800 | 24億4655万 | -1.14% | 50.97 | 1.23 |
| 12/08 | 1,976 | 2,005 | 1,961 | 2,005 | +1.47% | 2,500 | 24億6995万 | -0.35% | 51.46 | 1.24 |
| 12/05 | 1,982 | 1,982 | 1,976 | 1,976 | -1.79% | 800 | 24億3423万 | -1.98% | 50.71 | 1.22 |
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 | |
| 2025年 2月期 | 5,400 12/30 | 1,951 2/28 | 1,386,500 12/26 | 64億8000万 | 24億343万 | +14.4% 3/24 | -16.82% 2/5 |
| 2026年 2月期 | 2,749 9/30 | 1,411 4/7 | 62,300 4/17 | 33億8649万 | 17億3821万 | +16.41% 9/29 | -24.86% 4/7 |
| 最新 | 1,800 2026/5/14 | 1,000 | 22億1742万 | -4.31% 1,881 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -52%（0.48倍）
- 2026/05/14 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,411円（2025/04/07） - 28%（1.28倍）
1,800円（5/14）
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。
