- 3104
- 2026/10/06
- 時価
- 1260億円
- PER 予
- 18.35倍
- 2010年以降
- 5.27-27.83倍
（2010-2026年） - PBR
- 2.38倍
- 2010年以降
- 0.6-2.5倍
（2010-2026年） - 配当 予
- 2.27%
- ROE 予
- 12.95%
- ROA 予
- 9.39%
- 資料
- Link
- CSV,JSON
富士紡 HD（3104）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,530
- 始値
- 3,565
- 高値
- 3,715
- 安値
- 3,555
- 終値 +4.82%
- 3,700
- 出来高 +132.44%
- 305,200
乖離率
- 株価（5日）
移動平均値 - +5.53%
3,506 - 株価（25日）
移動平均値 - +10.58%
3,346 - 出来高（5日）
移動平均値 - +28.22%
238,020
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,565 | 3,715 | 3,555 | 3,700 | +4.82% | 305,200 | - | +10.58% | - | - |
| 10/05 | 3,520 | 3,550 | 3,495 | 3,530 | +2.02% | 131,300 | - | +5.78% | - | - |
| 10/02 | 3,435 | 3,495 | 3,420 | 3,460 | 0% | 207,100 | - | +3.75% | - | - |
| 10/01 | 3,360 | 3,460 | 3,350 | 3,460 | +2.37% | 215,300 | - | +3.72% | - | - |
| 09/30 | 3,345 | 3,430 | 3,320 | 3,380 | +1.5% | 331,200 | - | +1.41% | - | - |
| 09/29 | 3,265 | 3,350 | 3,250 | 3,330 | 0% | 226,900 | - | -0.18% | - | - |
| 09/28 | 3,335 | 3,400 | 3,325 | 3,330 | +0.76% | 155,500 | - | -0.39% | - | - |
| 09/25 | 3,290 | 3,325 | 3,275 | 3,305 | +0.46% | 101,400 | - | -1.25% | - | - |
| 09/24 | 3,255 | 3,330 | 3,255 | 3,290 | +1.23% | 98,700 | - | -2.11% | - | - |
| 09/18 | 3,275 | 3,300 | 3,215 | 3,250 | +0.15% | 156,300 | - | -3.87% | - | - |
| 09/17 | 3,285 | 3,305 | 3,225 | 3,245 | -0.76% | 62,800 | - | -4.47% | - | - |
| 09/16 | 3,200 | 3,285 | 3,195 | 3,270 | +2.19% | 65,100 | - | -4.25% | - | - |
| 09/15 | 3,160 | 3,250 | 3,160 | 3,200 | +0.16% | 71,800 | - | -6.71% | - | - |
| 09/14 | 3,175 | 3,215 | 3,135 | 3,195 | -0.62% | 100,800 | - | -7.34% | - | - |
| 09/11 | 3,190 | 3,220 | 3,175 | 3,215 | -2.87% | 137,000 | - | -7.24% | - | - |
| 09/10 | 3,330 | 3,330 | 3,230 | 3,310 | -1.05% | 92,300 | - | -5.05% | - | - |
| 09/09 | 3,280 | 3,380 | 3,280 | 3,345 | +1.98% | 136,200 | - | -4.7% | - | - |
| 09/08 | 3,320 | 3,370 | 3,280 | 3,280 | -3.24% | 91,200 | - | -6.87% | - | - |
| 09/07 | 3,380 | 3,405 | 3,325 | 3,390 | +1.8% | 88,600 | - | -4.02% | - | - |
| 09/04 | 3,330 | 3,360 | 3,310 | 3,330 | +0.6% | 76,900 | - | -5.8% | - | - |
| 09/03 | 3,380 | 3,420 | 3,290 | 3,310 | 0% | 186,300 | - | -6.5% | - | - |
| 09/02 | 3,325 | 3,365 | 3,285 | 3,310 | -1.78% | 121,400 | - | -6.6% | - | - |
| 09/01 | 3,400 | 3,440 | 3,360 | 3,370 | -2.32% | 80,900 | - | -5.26% | - | - |
| 08/31 | 3,355 | 3,480 | 3,325 | 3,450 | +1.47% | 95,500 | - | -3.71% | - | - |
| 08/28 | 3,440 | 3,480 | 3,380 | 3,400 | -2.02% | 122,800 | - | -5.66% | - | - |
| 08/27 | 3,475 | 3,545 | 3,420 | 3,470 | -0.29% | 98,100 | - | -4.43% | - | - |
| 08/26 | 3,520 | 3,520 | 3,435 | 3,480 | -0.29% | 95,800 | - | -4.79% | - | - |
| 08/25 | 3,360 | 3,500 | 3,350 | 3,490 | +2.95% | 220,900 | - | -4.8% | - | - |
| 08/24 | 3,475 | 3,490 | 3,390 | 3,390 | -1.74% | 185,000 | - | -7.7% | - | - |
| 08/21 | 3,435 | 3,490 | 3,410 | 3,450 | -1.57% | 141,700 | - | -6.58% | - | - |
| 08/20 | 3,465 | 3,515 | 3,420 | 3,505 | +2.64% | 86,600 | - | -5.65% | - | - |
| 08/19 | 3,525 | 3,555 | 3,415 | 3,415 | -6.82% | 147,600 | - | -8.42% | - | - |
| 08/18 | 3,800 | 3,835 | 3,650 | 3,665 | -3.17% | 89,700 | - | -2.19% | - | - |
| 08/17 | 3,670 | 3,785 | 3,655 | 3,785 | +3.84% | 103,400 | - | +0.8% | - | - |
| 08/14 | 3,720 | 3,745 | 3,605 | 3,645 | -1.75% | 134,300 | - | -3.03% | - | - |
| 08/13 | 3,690 | 3,715 | 3,630 | 3,710 | +1.64% | 94,300 | - | -1.54% | - | - |
| 08/12 | 3,670 | 3,690 | 3,575 | 3,650 | +0.55% | 129,700 | - | -3.44% | - | - |
| 08/10 | 3,640 | 3,675 | 3,585 | 3,630 | -0.68% | 151,700 | - | -4.62% | - | - |
| 08/07 | 3,760 | 3,760 | 3,585 | 3,655 | -1.48% | 136,500 | - | -4.84% | - | - |
| 08/06 | 3,845 | 3,890 | 3,665 | 3,710 | -5.24% | 182,200 | - | -4.11% | - | - |
| 08/05 | 3,790 | 3,965 | 3,755 | 3,915 | +7.26% | 147,900 | - | +0.51% | - | - |
| 08/04 | 3,530 | 3,700 | 3,530 | 3,650 | +3.69% | 142,600 | - | -6.63% | - | - |
| 08/03 | 3,480 | 3,600 | 3,335 | 3,520 | +1.15% | 243,100 | - | -10.5% | - | - |
| 07/31 | 3,680 | 3,730 | 3,325 | 3,480 | +1.16% | 515,400 | - | -12.23% | - | - |
| 07/30 | 3,355 | 3,530 | 3,315 | 3,440 | +0.88% | 169,200 | - | -13.94% | - | - |
| 07/29 | 3,620 | 3,645 | 3,345 | 3,410 | -6.58% | 311,000 | - | -15.34% | - | - |
| 07/28 | 3,860 | 3,860 | 3,640 | 3,650 | -8.75% | 174,200 | - | -10.1% | - | - |
| 07/27 | 4,000 | 4,045 | 3,880 | 4,000 | +0.5% | 148,200 | - | -1.94% | - | - |
| 07/24 | 4,010 | 4,040 | 3,940 | 3,980 | -2.33% | 93,500 | - | -2.64% | - | - |
| 07/23 | 4,080 | 4,155 | 4,020 | 4,075 | -0.24% | 163,600 | - | -0.44% | - | - |
| 07/22 | 3,880 | 4,215 | 3,880 | 4,085 | +9.22% | 294,800 | - | -0.05% | - | - |
| 07/21 | 3,705 | 3,770 | 3,625 | 3,740 | +1.63% | 153,900 | - | -8.2% | - | - |
| 07/17 | 3,700 | 3,730 | 3,495 | 3,680 | -5.15% | 281,700 | - | -9.78% | - | - |
| 07/16 | 3,900 | 3,955 | 3,855 | 3,880 | -3.12% | 78,900 | - | -5% | - | - |
| 07/15 | 3,890 | 4,010 | 3,820 | 4,005 | +3.89% | 155,300 | - | -1.72% | - | - |
| 07/14 | 3,825 | 3,885 | 3,780 | 3,855 | -0.13% | 115,800 | - | -5.03% | - | - |
| 07/13 | 3,925 | 4,030 | 3,820 | 3,860 | 0% | 151,300 | - | -4.86% | - | - |
| 07/10 | 3,930 | 3,970 | 3,850 | 3,860 | -0.64% | 135,500 | - | -4.69% | - | - |
| 07/09 | 3,950 | 3,985 | 3,865 | 3,885 | +0.13% | 119,700 | - | -4.22% | - | - |
| 07/08 | 3,970 | 4,170 | 3,870 | 3,880 | -3.24% | 170,700 | - | -4.29% | - | - |
| 07/07 | 4,250 | 4,285 | 4,010 | 4,010 | -6.74% | 175,900 | - | -1.18% | - | - |
| 07/06 | 4,475 | 4,575 | 4,260 | 4,300 | -4.23% | 209,000 | - | +5.96% | - | - |
| 07/03 | 4,230 | 4,515 | 4,225 | 4,490 | +2.75% | 221,900 | - | +10.89% | - | - |
| 07/02 | 4,505 | 4,625 | 4,245 | 4,370 | +0.11% | 338,600 | - | +8.46% | - | - |
| 07/01 | 4,320 | 4,435 | 4,305 | 4,365 | +2.71% | 129,700 | - | +8.72% | - | - |
| 06/30 | 4,300 | 4,350 | 4,225 | 4,250 | -0.12% | 143,000 | - | +6.12% | - | - |
| 06/29 | 4,270 | 4,280 | 4,120 | 4,255 | -1.5% | 133,100 | - | +6.19% | - | - |
| 06/26 | 4,285 | 4,380 | 4,240 | 4,320 | +0.7% | 172,900 | - | +7.73% | - | - |
| 06/25 | 4,315 | 4,335 | 4,230 | 4,290 | +2.14% | 152,800 | - | +6.88% | - | - |
| 06/24 | 4,200 | 4,285 | 4,135 | 4,200 | -0.59% | 151,400 | - | +4.74% | - | - |
| 06/23 | 4,095 | 4,315 | 4,095 | 4,225 | +2.55% | 191,100 | - | +5.39% | - | - |
| 06/22 | 4,230 | 4,330 | 4,105 | 4,120 | -2.49% | 270,700 | - | +2.74% | - | - |
| 06/19 | 4,170 | 4,365 | 4,095 | 4,225 | +3.05% | 338,600 | - | +5.23% | - | - |
| 06/18 | 3,940 | 4,295 | 3,925 | 4,100 | +4.59% | 359,200 | - | +1.96% | - | - |
| 06/17 | 3,735 | 3,925 | 3,700 | 3,920 | +4.12% | 129,200 | - | -2.75% | - | - |
| 06/16 | 3,875 | 3,895 | 3,755 | 3,765 | -2.33% | 100,300 | - | -6.9% | - | - |
| 06/15 | 4,030 | 4,030 | 3,850 | 3,855 | +0.92% | 140,700 | - | -5.1% | - | - |
| 06/12 | 3,710 | 3,890 | 3,710 | 3,820 | +4.95% | 218,500 | - | -6.07% | - | - |
| 06/11 | 3,505 | 3,665 | 3,445 | 3,640 | +0.41% | 150,100 | - | -10.63% | - | - |
| 06/10 | 3,695 | 3,705 | 3,560 | 3,625 | -4.61% | 190,000 | - | -11.28% | - | - |
| 06/09 | 3,820 | 3,865 | 3,700 | 3,800 | +2.98% | 155,700 | - | -7.25% | - | - |
| 06/08 | 3,605 | 3,770 | 3,600 | 3,690 | -7.75% | 197,400 | - | -10.02% | - | - |
| 06/05 | 3,800 | 4,010 | 3,775 | 4,000 | +4.58% | 209,800 | - | -2.72% | - | - |
| 06/04 | 3,925 | 3,925 | 3,800 | 3,825 | -4.26% | 162,400 | - | -6.82% | - | - |
| 06/03 | 3,985 | 4,110 | 3,960 | 3,995 | -0.5% | 187,800 | - | -2.63% | - | - |
| 06/02 | 4,070 | 4,100 | 3,900 | 4,015 | -1.23% | 220,100 | - | -1.57% | - | - |
| 06/01 | 3,960 | 4,110 | 3,900 | 4,065 | +2.01% | 193,700 | - | +0.2% | - | - |
| 05/29 | 4,030 | 4,085 | 3,955 | 3,985 | -0.75% | 194,000 | - | -1.31% | - | - |
| 05/28 | 4,020 | 4,060 | 3,895 | 4,015 | -2.55% | 246,600 | - | -0.27% | - | - |
| 05/27 | 4,365 | 4,405 | 4,085 | 4,120 | -4.41% | 141,500 | - | +2.54% | - | - |
| 05/26 | 4,300 | 4,365 | 4,225 | 4,310 | -0.58% | 138,700 | - | +7.32% | - | - |
| 05/25 | 4,475 | 4,510 | 4,325 | 4,335 | -1.59% | 203,000 | - | +8.13% | - | - |
| 05/22 | 4,260 | 4,445 | 4,255 | 4,405 | +5.13% | 174,200 | - | +9.91% | - | - |
| 05/21 | 4,220 | 4,290 | 4,170 | 4,190 | +0.12% | 166,600 | - | +4.75% | - | - |
| 05/20 | 4,200 | 4,225 | 4,060 | 4,185 | -1.3% | 179,300 | - | +4.65% | - | - |
| 05/19 | 4,360 | 4,385 | 4,185 | 4,240 | -0.24% | 229,900 | - | +6.45% | - | - |
| 05/18 | 4,440 | 4,470 | 4,215 | 4,250 | -2.75% | 216,500 | - | +7.35% | - | - |
| 05/15 | 4,350 | 4,545 | 4,140 | 4,370 | +0.58% | 742,900 | - | +11.28% | - | - |
| 05/14 | 4,300 | 4,425 | 4,265 | 4,345 | +2.24% | 272,000 | - | +11.55% | - | - |
| 05/13 | 4,140 | 4,285 | 4,115 | 4,250 | +0.95% | 178,500 | - | +9.9% | - | - |
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 | 877 263 6/6 | 383 115 9/11 115 9/10 他2件 | 6,844,800 22,816,000 9/20 | - | - | +25.83% 10/4 | -26.54% 8/17 |
| 2009年 3月期 | 820 246 6/4 | 197 59 2/25 | 3,477,900 11,593,000 4/23 | - | - | +93.89% 4/30 | -36.93% 10/8 |
| 2010年 3月期 | 647 194 8/19 | 230 69 4/1 | 18,697,800 62,326,000 4/30 | - | - | +33.54% 8/19 | -16.22% 10/5 |
| 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 | +13.55% 2/7 | -26.54% 3/15 |
| 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 | +13.96% 6/15 | -16.07% 9/26 |
| 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 | +56.56% 8/13 | -14.01% 5/15 |
| 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 | +20.53% 3/10 | -18.27% 8/1 |
| 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 | +11.86% 5/30 | -9.01% 2/3 |
| 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 | +10.72% 3/14 | -14.27% 8/4 |
| 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 | +21.14% 8/1 | -9.3% 4/14 |
| 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 | +14.9% 2/2 | -10.37% 11/2 |
| 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 | +13.73% 9/25 | -19.83% 12/25 |
| 2020年 3月期 | 1,353 4,060 1/28 | 737 2,212 6/3 | 627,300 209,100 1/30 | 475億8320万 | 259億2464万 | +15.39% 9/20 | -26.3% 3/13 |
| 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 | +16.32% 5/11 | -7.28% 3/8 |
| 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 | +9.43% 9/14 | -14% 5/19 |
| 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 | +6.41% 6/8 | -6.09% 1/5 |
| 2024年 3月期 | 1,527 4,580 2/2 | 992 2,976 6/2 2,975 6/1 | 522,300 174,100 7/26 | 536億7760万 | 348億7872万 | +14.7% 7/31 | -6.55% 10/4 |
| 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 | +12.47% 11/26 | -17.85% 4/7 |
| 2026年 3月期 | 3,833 11,500 2/26 | 1,335 4,005 4/7 | 843,300 281,100 3/19 | 1305億7100万 | 454億7277万 | +18.57% 4/14 | -8.51% 4/23 |
| 最新 | 3,700 2026/10/6 | 305,200 | 1260億2940万 | +10.58% 3,346 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%（1.21倍）
- 1985/12/28 vs 1984/12/28
- 93%（1.93倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 29%（1.29倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -27%（0.73倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 126%（2.26倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 67%（1.67倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 96%（1.96倍）
- 2013/12/30 vs 2012/12/28
- -26%（0.74倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/10/06 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
113円（2002/11/19） - 3165%（32.65倍）
3,700円（10/6）
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。
