富士紡 HD（3104）の時価総額の推移
- 2010年3月31日
- 162億
- 2011年3月31日
- 184億6800万
- 2012年3月30日
- 200億8800万
- 2013年3月29日
- 316億4400万
- 2014年3月31日
- 314億9881万
- 2015年3月31日
- 349億9515万
- 2016年3月31日
- 257億4125万
- 2017年3月31日
- 351億7598万
- 2018年3月30日
- 441億6518万
- 2019年3月29日
- 301億2792万
- 2020年3月31日
- 330億183万
- 2021年3月31日
- 458億457万
- 2022年3月31日
- 396億3875万
- 2023年3月31日
- 379億1129万
- 2024年3月29日
- 506億1628万
- 2025年3月31日
- 558億7693万
2025/12/05～2026/05/08
株価＆時価総額の推移
| 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 | ||||||||||
| 05/08 | 3,940 | 4,060 | 3,865 | 3,955 | -0.75% | 235,100 | 1347億1521万 | +3.75% | 26.71 | 2.66 |
| 05/07 | 4,000 | 4,170 | 3,970 | 3,985 | +2.57% | 374,600 | 1357億3707万 | +4.9% | 26.91 | 2.68 |
| 05/01 | 3,975 | 3,985 | 3,860 | 3,885 | -0.51% | 158,900 | 1323億3087万 | +2.61% | 26.24 | 2.61 |
| 04/30 | 3,900 | 3,990 | 3,865 | 3,905 | -1.39% | 243,500 | 1330億1211万 | +3.44% | 26.37 | 2.62 |
| 04/28 | 3,815 | 3,975 | 3,765 | 3,960 | +3.26% | 239,200 | 1348億8552万 | +5.15% | 26.74 | 2.66 |
| 04/27 | 3,800 | 3,845 | 3,625 | 3,835 | +1.99% | 440,200 | 1306億2777万 | +2.29% | 25.9 | 2.58 |
| 04/24 | 3,560 | 3,790 | 3,550 | 3,760 | +10.43% | 552,600 | 1280億7312万 | +0.78% | 25.39 | 2.53 |
| 04/23 | 3,490 | 3,525 | 3,350 | 3,405 | -2.01% | 222,300 | 1159億8111万 | -8.52% | 23 | 2.29 |
| 04/22 | 3,520 | 3,575 | 3,460 | 3,475 | -3.2% | 390,000 | 1183億6545万 | -6.84% | 23.47 | 2.34 |
| 04/21 | 3,720 | 3,780 | 3,590 | 3,590 | -2.31% | 282,100 | 1222億8258万 | -3.75% | 24.24 | 2.41 |
| 04/20 | 3,880 | 3,910 | 3,665 | 3,675 | -3.54% | 259,000 | 1251億7785万 | -1.4% | 24.82 | 2.47 |
| 04/17 | 4,010 | 4,030 | 3,805 | 3,810 | -6.62% | 212,900 | 1297億7622万 | +2.5% | 25.73 | 2.56 |
| 04/16 | 4,120 | 4,170 | 4,015 | 4,080 | -0.97% | 223,200 | 1389億7296万 | +10.24% | 27.55 | 2.74 |
| 04/15 | 4,470 | 4,500 | 4,070 | 4,120 | -4.85% | 332,900 | 1403億3544万 | +11.96% | 27.82 | 2.77 |
| 04/14 | 4,280 | 4,360 | 4,250 | 4,330 | +3.34% | 300,900 | 1474億8846万 | +18.57% | 29.24 | 2.91 |
| 04/13 | 4,135 | 4,200 | 4,045 | 4,190 | +0.72% | 333,100 | 1427億1978万 | +16.03% | 28.3 | 2.82 |
| 04/10 | 3,845 | 4,175 | 3,825 | 4,160 | +9.33% | 444,500 | 1416億9792万 | +16.04% | 28.09 | 2.8 |
| 04/09 | 3,630 | 3,835 | 3,590 | 3,805 | +4.97% | 240,200 | 1296億591万 | +6.94% | 25.7 | 2.56 |
| 04/08 | 3,605 | 3,645 | 3,560 | 3,625 | +5.07% | 156,200 | 1234億7475万 | +2.43% | 24.48 | 2.44 |
| 04/07 | 3,635 | 3,690 | 3,435 | 3,450 | -3.23% | 124,700 | 1175億1390万 | -2.35% | 23.3 | 2.32 |
| 04/06 | 3,675 | 3,735 | 3,565 | 3,565 | -2.19% | 144,900 | 1214億3103万 | +0.73% | 24.08 | 2.4 |
| 04/03 | 3,660 | 3,725 | 3,580 | 3,645 | -0.95% | 165,000 | 1241億5599万 | +2.88% | 24.62 | 2.45 |
| 04/02 | 3,745 | 3,835 | 3,660 | 3,680 | -3.54% | 476,100 | 1253億4816万 | +3.98% | 24.85 | 2.47 |
| 04/01 | 3,675 | 3,905 | 3,675 | 3,815 | +5.83% | 428,400 | 1299億4653万 | +7.83% | 25.76 | 2.56 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 3,570 | 3,700 | 3,435 | 3,605 | -0.55% | 662,800 | 1227億9351万 | +2.07% | 24.35 | 2.42 |
| 03/30 | 3,410 | 3,655 | 3,365 | 3,625 | -0.59% | 582,300 | 1234億7475万 | +2.81% | 24.48 | 2.44 |
| 03/27 | 3,673 | 3,680 | 3,573 | 3,647 | +0.55% | 233,700 | 1242億1276万 | +3.54% | 24.63 | 2.45 |
| 03/26 | 3,683 | 3,730 | 3,603 | 3,627 | -1.27% | 195,300 | 1235億3152万 | +3.12% | 24.49 | 2.44 |
| 03/25 | 3,620 | 3,673 | 3,607 | 3,673 | +4.06% | 201,600 | 1251億2108万 | +4.65% | 24.81 | 2.47 |
| 03/24 | 3,480 | 3,583 | 3,453 | 3,530 | +3.82% | 212,400 | 1202億3886万 | +0.86% | 23.84 | 2.37 |
| 03/23 | 3,340 | 3,470 | 3,307 | 3,400 | -3.32% | 534,300 | 1158億1080万 | -2.66% | 22.96 | 2.28 |
| 03/19 | 3,547 | 3,623 | 3,453 | 3,517 | -2.68% | 843,300 | 1197億8470万 | +0.62% | 23.75 | 2.36 |
| 03/18 | 3,537 | 3,617 | 3,487 | 3,613 | +3.93% | 117,600 | 1230億7736万 | +3.56% | 24.4 | 2.43 |
| 03/17 | 3,507 | 3,537 | 3,463 | 3,477 | -0.86% | 111,600 | 1184億2222万 | +0.02% | 23.48 | 2.34 |
| 03/16 | 3,407 | 3,533 | 3,407 | 3,507 | +2.24% | 214,200 | 1194億4408万 | +1.17% | 23.68 | 2.36 |
| 03/13 | 3,307 | 3,473 | 3,307 | 3,430 | +0.68% | 167,700 | 1168億3266万 | -0.67% | 23.16 | 2.3 |
| 03/12 | 3,483 | 3,543 | 3,397 | 3,407 | -4.13% | 171,000 | 1160億3788万 | -1.14% | 23.01 | 2.29 |
| 03/11 | 3,500 | 3,653 | 3,480 | 3,553 | +3.9% | 259,800 | 1210億3364万 | +3.48% | 24 | 2.39 |
| 03/10 | 3,367 | 3,480 | 3,367 | 3,420 | +3.12% | 170,700 | 1164億9204万 | +0.32% | 23.1 | 2.3 |
| 03/09 | 3,273 | 3,343 | 3,160 | 3,317 | -6.04% | 270,000 | 1129億7230万 | -2.08% | 22.4 | 2.23 |
| 03/06 | 3,430 | 3,547 | 3,357 | 3,530 | +0.95% | 167,100 | 1202億3886万 | +4.5% | 23.84 | 2.37 |
| 03/05 | 3,470 | 3,670 | 3,467 | 3,497 | +5.32% | 314,400 | 1191億346万 | +4.04% | 23.61 | 2.35 |
| 03/04 | 3,333 | 3,447 | 3,187 | 3,320 | -4.32% | 355,500 | 1130億8584万 | -0.75% | 22.42 | 2.23 |
| 03/03 | 3,573 | 3,640 | 3,453 | 3,470 | -3.79% | 189,000 | 1181億9514万 | +4.08% | 23.43 | 2.33 |
| 03/02 | 3,580 | 3,663 | 3,540 | 3,607 | -1.37% | 117,600 | 1228億5028万 | +8.7% | 24.36 | 2.42 |
| 02/27 | 3,470 | 3,660 | 3,470 | 3,657 | +3.2% | 194,700 | 1245億5338万 | +10.88% | 24.7 | 2.46 |
| 02/26 | 3,697 | 3,833 | 3,543 | 3,543 | -3.28% | 280,200 | 1206億9302万 | +8.33% | 23.93 | 2.38 |
| 02/25 | 3,687 | 3,730 | 3,630 | 3,663 | +0.18% | 239,700 | 1247億8046万 | +12.82% | 24.74 | 2.46 |
| 02/24 | 3,563 | 3,703 | 3,520 | 3,657 | +5.38% | 279,900 | 1245億5338万 | +13.6% | 24.7 | 2.46 |
| 02/20 | 3,477 | 3,520 | 3,460 | 3,470 | -1.61% | 88,500 | 1181億9514万 | +8.74% | 23.43 | 2.33 |
| 02/19 | 3,500 | 3,547 | 3,487 | 3,527 | +0.38% | 159,600 | 1201億2532万 | +11.32% | 23.82 | 2.37 |
| 02/18 | 3,470 | 3,540 | 3,470 | 3,513 | +1.84% | 92,400 | 1196億7116万 | +11.78% | 23.73 | 2.36 |
| 02/17 | 3,437 | 3,487 | 3,413 | 3,450 | +0.98% | 157,800 | 1175億1390万 | +10.68% | 23.3 | 2.32 |
| 02/16 | 3,367 | 3,450 | 3,367 | 3,417 | +1.59% | 135,900 | 1163億7850万 | +10.54% | 23.07 | 2.3 |
| 02/13 | 3,450 | 3,450 | 3,320 | 3,363 | -2.7% | 154,200 | 1145億6186万 | +9.63% | 22.71 | 2.26 |
| 02/12 | 3,353 | 3,483 | 3,353 | 3,457 | +3.08% | 153,300 | 1177億4098万 | +13.48% | 23.34 | 2.32 |
| 02/10 | 3,347 | 3,400 | 3,323 | 3,353 | +1.72% | 104,400 | 1142億2124万 | +11% | 22.65 | 2.25 |
| 02/09 | 3,333 | 3,343 | 3,263 | 3,297 | +1.85% | 192,600 | 1122億9106万 | +9.96% | 22.26 | 2.22 |
| 02/06 | 3,163 | 3,260 | 3,130 | 3,237 | +2.1% | 158,400 | 1102億4734万 | +8.76% | 21.86 | 2.18 |
| 02/05 | 3,210 | 3,243 | 3,153 | 3,170 | -2.66% | 236,700 | 1079億7654万 | +7.24% | 21.41 | 2.13 |
| 02/04 | 3,187 | 3,283 | 3,170 | 3,257 | +4.49% | 270,600 | 1109億2858万 | +10.85% | 21.99 | 2.19 |
| 02/03 | 2,963 | 3,130 | 2,920 | 3,117 | +6.98% | 306,900 | 1061億5990万 | +6.88% | 21.05 | 2.09 |
| 02/02 | 2,983 | 3,087 | 2,903 | 2,913 | +1.51% | 342,300 | 992億3396万 | +0.49% | 19.68 | 1.96 |
| 01/30 | 3,083 | 3,163 | 2,783 | 2,870 | -7.12% | 539,700 | 977億5794万 | -0.73% | 19.38 | 1.93 |
| 01/29 | 3,133 | 3,133 | 3,033 | 3,090 | -0.75% | 230,700 | 1052億5158万 | +7.22% | 20.87 | 2.08 |
| 01/28 | 3,093 | 3,127 | 3,057 | 3,113 | +0.65% | 161,100 | 1060億4636万 | +8.86% | 21.03 | 2.09 |
| 01/27 | 3,017 | 3,113 | 3,003 | 3,093 | +1.87% | 158,700 | 1053億6512万 | +8.96% | 20.89 | 2.08 |
| 01/26 | 3,043 | 3,097 | 3,017 | 3,037 | -1.51% | 189,000 | 1034億3494万 | +7.8% | 20.51 | 2.04 |
| 01/23 | 3,077 | 3,097 | 3,040 | 3,083 | -0.75% | 256,200 | 1050億2450万 | +10.2% | 20.82 | 2.07 |
| 01/22 | 3,017 | 3,117 | 3,017 | 3,107 | +4.72% | 215,400 | 1058億1928万 | +11.71% | 20.98 | 2.09 |
| 01/21 | 2,893 | 2,990 | 2,887 | 2,967 | +0.79% | 172,500 | 1010億5060万 | +7.41% | 20.04 | 1.99 |
| 01/20 | 3,017 | 3,017 | 2,930 | 2,943 | -0.79% | 171,600 | 1002億5582万 | +7.19% | 19.88 | 1.98 |
| 01/19 | 2,943 | 2,977 | 2,903 | 2,967 | +0.45% | 111,000 | 1010億5060万 | +8.63% | 20.04 | 1.99 |
| 01/16 | 2,923 | 2,973 | 2,913 | 2,953 | +1.96% | 157,200 | 1005億9644万 | +8.74% | 19.95 | 1.98 |
| 01/15 | 2,877 | 2,917 | 2,867 | 2,897 | -0.57% | 83,700 | 986億6626万 | +7.16% | 19.56 | 1.95 |
| 01/14 | 2,873 | 2,913 | 2,870 | 2,913 | +1.39% | 105,300 | 992億3396万 | +8.3% | 19.68 | 1.96 |
| 01/13 | 2,867 | 2,923 | 2,843 | 2,873 | +3.48% | 189,300 | 978億7148万 | +7.33% | 19.4 | 1.93 |
| 01/09 | 2,817 | 2,833 | 2,743 | 2,777 | -2.34% | 178,800 | 945億7882万 | +4.19% | 18.75 | 1.87 |
| 01/08 | 2,840 | 2,893 | 2,827 | 2,843 | +0.59% | 170,700 | 968億4962万 | +7.05% | 19.2 | 1.91 |
| 01/07 | 2,817 | 2,850 | 2,777 | 2,827 | +0.36% | 187,200 | 962億8192万 | +6.71% | 19.09 | 1.9 |
| 01/06 | 2,790 | 2,853 | 2,790 | 2,817 | +1.08% | 159,000 | 959億4130万 | +6.81% | 19.02 | 1.89 |
| 01/05 | 2,740 | 2,793 | 2,717 | 2,787 | +0.97% | 192,000 | 949億1944万 | +6.08% | 18.82 | 1.87 |
| 2025 | ||||||||||
| 12/30 | 2,747 | 2,783 | 2,707 | 2,760 | +0.98% | 165,900 | 940億1112万 | +5.54% | 18.64 | 1.85 |
| 12/29 | 2,717 | 2,757 | 2,703 | 2,733 | +0.74% | 157,500 | 931億280万 | +5.05% | 18.46 | 1.84 |
| 12/26 | 2,707 | 2,757 | 2,707 | 2,713 | +0.25% | 115,800 | 924億2156万 | +4.96% | 18.32 | 1.82 |
| 12/25 | 2,733 | 2,733 | 2,687 | 2,707 | +0.12% | 65,100 | 921億9448万 | +5.28% | 18.28 | 1.82 |
| 12/24 | 2,687 | 2,740 | 2,680 | 2,703 | -0.12% | 126,000 | 920億8094万 | +5.97% | 18.26 | 1.82 |
| 12/23 | 2,657 | 2,713 | 2,623 | 2,707 | +2.65% | 161,700 | 921億9448万 | +6.9% | 18.28 | 1.82 |
| 12/22 | 2,570 | 2,637 | 2,553 | 2,637 | +3.4% | 96,000 | 898億1014万 | +4.8% | 17.81 | 1.77 |
| 12/19 | 2,593 | 2,630 | 2,550 | 2,550 | -1.54% | 129,000 | 868億5810万 | +1.92% | 17.22 | 1.71 |
| 12/18 | 2,523 | 2,590 | 2,523 | 2,590 | +2.1% | 108,000 | 882億2058万 | +3.89% | 17.49 | 1.74 |
| 12/17 | 2,560 | 2,567 | 2,520 | 2,537 | -0.91% | 64,200 | 864億394万 | +2.24% | 17.13 | 1.7 |
| 12/16 | 2,623 | 2,650 | 2,557 | 2,560 | -3.88% | 118,800 | 871億9872万 | +3.64% | 17.29 | 1.72 |
| 12/15 | 2,610 | 2,670 | 2,587 | 2,663 | +1.4% | 120,000 | 907億1846万 | +8.31% | 17.99 | 1.79 |
| 12/12 | 2,630 | 2,633 | 2,600 | 2,627 | +2.47% | 123,600 | 894億6952万 | +7.43% | 17.74 | 1.77 |
| 12/11 | 2,583 | 2,620 | 2,540 | 2,563 | -0.77% | 115,800 | 873億1226万 | +5.44% | 17.31 | 1.72 |
| 12/10 | 2,580 | 2,597 | 2,540 | 2,583 | 0% | 141,000 | 879億9350万 | +6.79% | 17.45 | 1.74 |
| 12/09 | 2,627 | 2,627 | 2,573 | 2,583 | -1.65% | 182,100 | 879億9350万 | +7.19% | 17.45 | 1.74 |
| 12/08 | 2,600 | 2,640 | 2,587 | 2,627 | +2.2% | 118,800 | 894億6952万 | +9.54% | 17.74 | 1.77 |
| 12/05 | 2,540 | 2,593 | 2,540 | 2,570 | -0.64% | 112,800 | 875億3934万 | +7.89% | 17.36 | 1.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 647 194 8/19 | 230 69 4/1 | 18,697,800 62,326,000 4/30 | - | - | 162億 3/31 |
| 2011年 3月期 | 640 192 3/4 | 317 95 3/15 | 1,746,300 5,821,000 5/11 | 207億3600万 | 102億6000万 | 184億6800万 3/31 |
| 2012年 3月期 | 700 210 8/4 | 450 135 11/11 | 1,328,100 4,427,000 5/11 | 226億8000万 | 145億8000万 | 200億8800万 3/30 |
| 2013年 3月期 | 1,313 394 11/8 | 483 145 5/15 | 9,434,400 31,448,000 12/5 | 425億5200万 | 156億6000万 | 316億4400万 3/29 |
| 2014年 3月期 | 1,003 301 5/14 | 627 188 9/2 | 3,683,700 12,279,000 5/14 | 325億800万 | 203億400万 | 314億9881万 3/31 |
| 2015年 3月期 | 1,157 347 9/1 | 757 227 5/14 | 1,209,900 4,033,000 9/17 | 406億6840万 | 266億440万 | 349億9515万 3/31 |
| 2016年 3月期 | 1,047 314 4/27 | 587 176 2/12 | 569,400 1,898,000 7/31 | 368億80万 | 206億2720万 | 257億4125万 3/31 |
| 2017年 3月期 | 1,213 3,640 11/21 | 667 200 4/8 | 950,400 3,168,000 7/29 | 426億6080万 | 234億4000万 | 351億7598万 3/31 |
| 2018年 3月期 | 1,493 4,480 2/2 | 927 2,781 4/17 | 800,400 266,800 10/31 | 525億560万 | 325億9332万 | 441億6518万 3/30 |
| 2019年 3月期 | 1,437 4,310 5/8 | 781 2,343 12/25 | 617,100 205,700 7/31 | 505億1320万 | 274億5996万 | 301億2792万 3/29 |
| 2020年 3月期 | 1,353 4,060 1/28 | 737 2,213 3/13 2,212 6/3 | 627,300 209,100 1/30 | 475億8320万 | 259億3636万 | 330億183万 3/31 |
| 2021年 3月期 | 1,528 4,585 2/15 | 800 2,401 4/16 2,400 4/15 | 472,200 157,400 2/2 | 537億3620万 | 281億3972万 | 458億457万 3/31 |
| 2022年 3月期 | 1,585 4,755 4/19 | 1,062 3,185 3/8 | 1,191,900 397,300 11/30 | 557億2860万 | 373億2820万 | 396億3875万 3/31 |
| 2023年 3月期 | 1,225 3,675 8/17 | 1,002 3,005 4/18 | 396,000 132,000 10/28 | 430億7100万 | 352億1860万 | 379億1129万 3/31 |
| 2024年 3月期 | 1,527 4,580 2/2 | 992 2,975 6/1 | 522,300 174,100 7/26 | 536億7760万 | 348億6700万 | 506億1628万 3/29 |
| 2025年 3月期 | 1,867 5,600 11/29 | 1,268 3,805 8/5 | 1,149,600 383,200 8/2 | 656億3200万 | 445億9460万 | 558億7693万 3/31 |
| 最新 | 3,955 2026/5/8 | 235,100 | 1347億1521万 | |||
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。
