ファンデリー（3137）の時価総額の推移
- 2016年3月31日
- 56億6764万
- 2017年3月31日
- 100億9087万
- 2018年3月30日
- 133億786万
- 2019年3月29日
- 77億1187万
- 2020年3月31日
- 46億3476万
- 2021年3月31日
- 40億5608万
- 2022年3月31日
- 19億4539万
- 2023年3月31日
- 17億2037万
- 2024年3月29日
- 26億3640万
- 2025年3月31日
- 24億825万
- 2026年3月31日
- 36億8842万
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 197 | 199 | 196 | 197 | -0.51% | 25,300 | 25億4921万 | -2.48% | 19.98 | 8.47 |
| 06/17 | 193 | 200 | 193 | 198 | +2.59% | 30,400 | 25億6215万 | -2.94% | 20.08 | 8.51 |
| 06/16 | 197 | 197 | 189 | 193 | -1.03% | 36,600 | 24億9745万 | -5.85% | 19.57 | 8.3 |
| 06/15 | 193 | 196 | 193 | 195 | -0.51% | 31,900 | 25億2333万 | -5.8% | 19.77 | 8.38 |
| 06/12 | 190 | 200 | 189 | 196 | +4.26% | 66,400 | 25億3627万 | -6.22% | 19.87 | 8.42 |
| 06/11 | 192 | 192 | 185 | 188 | -0.53% | 23,300 | 24億3275万 | -10.9% | 19.06 | 8.08 |
| 06/10 | 185 | 190 | 185 | 189 | +1.61% | 44,300 | 24億4569万 | -11.27% | 19.16 | 8.12 |
| 06/09 | 189 | 193 | 185 | 186 | -1.59% | 59,100 | 24億687万 | -13.89% | 18.86 | 7.99 |
| 06/08 | 190 | 192 | 188 | 189 | -0.53% | 43,900 | 24億4569万 | -12.9% | 19.16 | 8.12 |
| 06/05 | 189 | 194 | 188 | 190 | +0.53% | 44,100 | 24億5863万 | -12.84% | 19.27 | 8.17 |
| 06/04 | 190 | 191 | 188 | 189 | -0.53% | 45,400 | 24億4569万 | -13.7% | 19.16 | 8.12 |
| 06/03 | 190 | 195 | 188 | 190 | -3.55% | 123,300 | 24億5863万 | -13.64% | 19.27 | 8.17 |
| 06/02 | 198 | 198 | 193 | 197 | -0.51% | 81,600 | 25億4921万 | -10.86% | 19.98 | 8.47 |
| 06/01 | 201 | 201 | 195 | 198 | -1.49% | 92,600 | 25億6215万 | -10.81% | 20.08 | 8.51 |
| 05/29 | 203 | 205 | 201 | 201 | -0.99% | 61,600 | 26億98万 | -9.87% | 20.38 | 8.64 |
| 05/28 | 203 | 205 | 203 | 203 | 0% | 68,800 | 26億2686万 | -9.38% | 20.58 | 8.73 |
| 05/27 | 206 | 208 | 200 | 203 | -2.4% | 130,500 | 26億2686万 | -9.78% | 20.58 | 8.73 |
| 05/26 | 207 | 210 | 207 | 208 | 0% | 43,300 | 26億9156万 | -7.96% | 21.09 | 8.94 |
| 05/25 | 215 | 216 | 206 | 208 | -3.26% | 93,800 | 26億9156万 | -8.37% | 21.09 | 8.94 |
| 05/22 | 217 | 218 | 214 | 215 | -1.38% | 44,600 | 27億8214万 | -5.7% | 21.8 | 9.24 |
| 05/21 | 220 | 224 | 217 | 218 | -0.46% | 40,000 | 28億2096万 | -4.8% | 22.11 | 9.37 |
| 05/20 | 224 | 226 | 218 | 219 | -1.79% | 84,700 | 28億3390万 | -4.78% | 22.21 | 9.41 |
| 05/19 | 224 | 234 | 222 | 223 | -0.89% | 459,600 | 28億8566万 | -3.04% | 22.61 | 9.59 |
| 05/18 | 229 | 231 | 221 | 225 | -2.6% | 163,100 | 29億1154万 | -2.6% | 22.82 | 9.67 |
| 05/15 | 235 | 239 | 230 | 231 | -2.12% | 78,900 | 29億8918万 | -0.43% | 23.42 | 9.93 |
| 05/14 | 241 | 241 | 235 | 236 | -2.07% | 54,800 | 30億5388万 | +1.29% | 23.93 | 10.14 |
| 05/13 | 240 | 243 | 235 | 241 | +1.69% | 70,600 | 31億1858万 | +3.43% | 24.44 | 10.36 |
| 05/12 | 250 | 250 | 235 | 237 | -5.95% | 177,700 | 30億6682万 | +1.28% | 24.03 | 10.19 |
| 05/11 | 239 | 257 | 239 | 252 | +6.78% | 196,400 | 32億6093万 | +6.78% | 25.55 | 10.83 |
| 05/08 | 231 | 242 | 230 | 236 | -1.26% | 206,000 | 30億5388万 | -0.42% | 23.93 | 10.14 |
| 05/07 | 253 | 257 | 238 | 239 | -7% | 501,800 | 30億9270万 | 0% | 24.23 | 10.27 |
| 05/01 | 262 | 289 | 252 | 257 | +12.72% | 7,029,300 | 33億2563万 | +7.53% | 26.06 | 11.05 |
| 04/30 | 218 | 229 | 212 | 228 | +7.04% | 439,600 | 29億5036万 | -4.2% | 23.12 | 9.8 |
| 04/28 | 206 | 226 | 205 | 213 | +6.5% | 351,300 | 27億5626万 | -10.5% | 21.6 | 9.16 |
| 04/27 | 213 | 213 | 200 | 200 | -5.66% | 120,700 | 25億8804万 | -16.32% | 20.28 | 8.6 |
| 04/24 | 218 | 220 | 209 | 212 | -1.85% | 87,300 | 27億4332万 | -11.67% | 21.5 | 9.11 |
| 04/23 | 228 | 229 | 215 | 216 | -4.42% | 138,100 | 27億9508万 | -10.37% | 21.9 | 9.28 |
| 04/22 | 227 | 229 | 225 | 226 | -1.74% | 100,100 | 29億2448万 | -6.61% | 22.92 | 9.71 |
| 04/21 | 238 | 238 | 226 | 230 | -0.86% | 88,900 | 29億7624万 | -5.35% | 23.32 | 9.89 |
| 04/20 | 236 | 236 | 230 | 232 | +1.75% | 49,300 | 30億212万 | -4.92% | 23.52 | 9.97 |
| 04/17 | 231 | 232 | 227 | 228 | -1.3% | 47,400 | 29億5036万 | -6.56% | 23.12 | 9.8 |
| 04/16 | 234 | 237 | 229 | 231 | +1.76% | 140,900 | 29億8918万 | -5.71% | 23.42 | 9.93 |
| 04/15 | 232 | 234 | 227 | 227 | -1.73% | 65,300 | 29億3742万 | -7.72% | 23.02 | 9.76 |
| 04/14 | 233 | 236 | 231 | 231 | -0.86% | 45,300 | 29億8918万 | -6.48% | 23.42 | 9.93 |
| 04/13 | 236 | 238 | 231 | 233 | -0.85% | 88,000 | 30億1506万 | -5.67% | 23.63 | 10.01 |
| 04/10 | 241 | 244 | 235 | 235 | -2.49% | 88,000 | 30億4094万 | -5.24% | 23.83 | 10.1 |
| 04/09 | 246 | 246 | 237 | 241 | -2.43% | 132,100 | 31億1858万 | -3.21% | 24.44 | 10.36 |
| 04/08 | 248 | 252 | 247 | 247 | +1.23% | 53,800 | 31億9622万 | -0.8% | 25.05 | 10.62 |
| 04/07 | 247 | 254 | 244 | 244 | -1.21% | 91,800 | 31億5740万 | -2.01% | 24.74 | 10.49 |
| 04/06 | 260 | 260 | 246 | 247 | -1.98% | 190,900 | 31億9622万 | -1.59% | 25.05 | 10.62 |
| 04/03 | 255 | 258 | 250 | 252 | -3.08% | 192,700 | 32億6093万 | +0.8% | 25.55 | 10.83 |
| 04/02 | 275 | 292 | 255 | 260 | -6.14% | 391,900 | 33億6445万 | +4% | 26.36 | 11.18 |
| 04/01 | 300 | 300 | 272 | 277 | -4.81% | 354,700 | 35億8443万 | +11.24% | 28.09 | 11.91 |
| 03/31 | 268 | 322 | 268 | 291 | +7.78% | 2,640,200 | 37億6559万 | +17.81% | 50.6 | 12.51 |
| 03/30 | 249 | 337 | 242 | 270 | +5.06% | 3,050,000 | 34億9385万 | +10.2% | 46.95 | 11.61 |
| 03/27 | 237 | 302 | 237 | 257 | +14.22% | 2,924,500 | 33億2563万 | +5.76% | 44.69 | 11.05 |
| 03/26 | 234 | 234 | 225 | 225 | -3.85% | 116,100 | 29億1154万 | -7.02% | 39.12 | 9.67 |
| 03/25 | 232 | 237 | 230 | 234 | +2.18% | 56,500 | 30億2800万 | -3.31% | 40.69 | 10.06 |
| 03/24 | 235 | 235 | 228 | 229 | 0% | 51,000 | 29億6330万 | -5.37% | 39.82 | 9.84 |
| 03/23 | 237 | 240 | 226 | 229 | -1.29% | 132,800 | 29億6330万 | -5.37% | 39.82 | 9.84 |
| 03/19 | 242 | 246 | 232 | 232 | -5.31% | 94,900 | 30億212万 | -4.13% | 40.34 | 9.97 |
| 03/18 | 247 | 249 | 245 | 245 | -1.21% | 43,600 | 31億7034万 | +1.24% | 42.6 | 10.53 |
| 03/17 | 250 | 253 | 245 | 248 | +2.06% | 46,800 | 32億916万 | +2.9% | 43.12 | 10.66 |
| 03/16 | 245 | 249 | 243 | 243 | -1.22% | 40,200 | 31億4446万 | +1.25% | 42.25 | 10.44 |
| 03/13 | 251 | 251 | 239 | 246 | -0.4% | 61,900 | 31億8328万 | +2.93% | 42.77 | 10.57 |
| 03/12 | 254 | 255 | 247 | 247 | -3.14% | 45,300 | 31億9622万 | +3.78% | 42.95 | 10.62 |
| 03/11 | 252 | 257 | 250 | 255 | +2% | 60,000 | 32億9975万 | +7.59% | 44.34 | 10.96 |
| 03/10 | 248 | 258 | 248 | 250 | +0.81% | 61,200 | 32億3505万 | +5.93% | 43.47 | 10.75 |
| 03/09 | 242 | 248 | 237 | 248 | -0.4% | 100,400 | 32億916万 | +5.53% | 43.12 | 10.66 |
| 03/06 | 248 | 253 | 245 | 249 | +0.81% | 83,800 | 32億2210万 | +6.41% | 43.3 | 10.7 |
| 03/05 | 251 | 257 | 245 | 247 | +1.65% | 121,700 | 31億9622万 | +6.01% | 42.95 | 10.62 |
| 03/04 | 243 | 258 | 237 | 243 | -6.18% | 194,900 | 31億4446万 | +4.29% | 42.25 | 10.44 |
| 03/03 | 274 | 279 | 252 | 259 | -10.69% | 725,600 | 33億5151万 | +11.64% | 45.03 | 11.13 |
| 03/02 | 280 | 315 | 277 | 290 | +23.4% | 4,254,400 | 37億5265万 | +25.54% | 50.43 | 12.46 |
| 02/27 | 240 | 240 | 233 | 235 | -0.84% | 25,700 | 30億4094万 | +2.62% | 40.86 | 10.1 |
| 02/26 | 237 | 240 | 233 | 237 | +0.42% | 22,400 | 30億6682万 | +3.95% | 41.21 | 10.19 |
| 02/25 | 234 | 239 | 233 | 236 | +1.29% | 27,900 | 30億5388万 | +3.51% | 41.04 | 10.14 |
| 02/24 | 232 | 235 | 230 | 233 | +1.3% | 14,300 | 30億1506万 | +2.19% | 40.51 | 10.01 |
| 02/20 | 229 | 233 | 229 | 230 | -1.29% | 9,800 | 29億7624万 | +1.32% | 39.99 | 9.89 |
| 02/19 | 230 | 233 | 228 | 233 | +0.87% | 11,300 | 30億1506万 | +2.64% | 40.51 | 10.01 |
| 02/18 | 226 | 233 | 226 | 231 | +1.32% | 20,900 | 29億8918万 | +1.76% | 40.17 | 9.93 |
| 02/17 | 229 | 233 | 227 | 228 | -1.3% | 18,200 | 29億5036万 | 0% | 39.64 | 9.8 |
| 02/16 | 226 | 231 | 226 | 231 | +1.76% | 27,300 | 29億8918万 | +1.32% | 40.17 | 9.93 |
| 02/13 | 233 | 233 | 225 | 227 | 0% | 30,900 | 29億3742万 | -0.44% | 39.47 | 9.76 |
| 02/12 | 229 | 230 | 227 | 227 | +1.34% | 22,300 | 29億3742万 | -0.87% | 39.47 | 9.76 |
| 02/10 | 224 | 228 | 222 | 224 | +0.9% | 32,400 | 28億9860万 | -2.18% | 38.95 | 9.63 |
| 02/09 | 222 | 224 | 220 | 222 | 0% | 22,600 | 28億7272万 | -3.06% | 38.6 | 9.54 |
| 02/06 | 222 | 223 | 219 | 222 | +1.37% | 15,200 | 28億7272万 | -3.06% | 38.6 | 9.54 |
| 02/05 | 220 | 222 | 218 | 219 | +0.92% | 14,400 | 28億3390万 | -4.37% | 38.08 | 9.41 |
| 02/04 | 222 | 222 | 213 | 217 | -2.25% | 42,100 | 28億802万 | -5.24% | 37.73 | 9.33 |
| 02/03 | 229 | 229 | 220 | 222 | -2.63% | 44,700 | 28億7272万 | -3.06% | 38.6 | 9.54 |
| 02/02 | 229 | 232 | 227 | 228 | -2.98% | 55,100 | 29億5036万 | -0.44% | 39.64 | 9.8 |
| 01/30 | 232 | 241 | 226 | 235 | +1.29% | 58,300 | 30億4094万 | +2.62% | 40.86 | 10.1 |
| 01/29 | 230 | 232 | 227 | 232 | +1.31% | 16,300 | 30億212万 | +1.75% | 40.34 | 9.97 |
| 01/28 | 227 | 230 | 226 | 229 | 0% | 20,600 | 29億6330万 | +0.44% | 39.82 | 9.84 |
| 01/27 | 229 | 229 | 227 | 229 | +0.44% | 13,500 | 29億6330万 | +0.88% | 39.82 | 9.84 |
| 01/26 | 226 | 230 | 226 | 228 | -0.44% | 11,500 | 29億5036万 | +0.88% | 39.64 | 9.8 |
| 01/23 | 224 | 229 | 224 | 229 | 0% | 51,500 | 29億6330万 | +1.33% | 39.82 | 9.84 |
| 01/22 | 232 | 233 | 226 | 229 | -0.43% | 44,400 | 29億6330万 | +1.78% | 39.82 | 9.84 |
| 01/21 | 227 | 234 | 224 | 230 | +1.32% | 24,600 | 29億7624万 | +2.68% | 39.99 | 9.89 |
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 | |
| 2016年 3月期 | 838 1,676 6/25 | 287 573 8/25 | 6,111,600 3,055,800 6/25 | 106億153万 | 36億2451万 | 56億6764万 3/31 |
| 2017年 3月期 | 869 1,738 3/27 | 350 700 6/24 | 483,600 241,800 10/19 | 110億6984万 | 44億5200万 | 100億9087万 3/31 |
| 2018年 3月期 | 1,044 2,087 3/30 | 590 1,180 4/12 | 407,600 203,800 5/10 | 133億149万 | 75億1577万 | 133億786万 3/30 |
| 2019年 3月期 | 1,207 2,413 4/9 | 428 855 12/25 | 500,200 250,100 4/3 | 153億7925万 | 54億5832万 | 77億1187万 3/29 |
| 2020年 3月期 | 894 1,787 6/18 | 270 540 3/23 | 1,436,800 718,400 5/8 | 114億820万 | 34億8575万 | 46億3476万 3/31 |
| 2021年 3月期 | 483 965 5/27 | 254 509 12/8 508 12/7 | 218,800 109,400 5/1 | 62億2917万 | 32億8564万 | 40億5608万 3/31 |
| 2022年 3月期 | 412 824 4/20 | 135 269 2/28 | 311,400 155,700 4/20 | 53億2098万 | 17億3706万 | 19億4539万 3/31 |
| 2023年 3月期 | 174 348 4/14 | 121 243 12/30 242 12/29 | 365,600 182,800 10/18 | 22億4721万 | 15億6917万 | 17億2037万 3/31 |
| 2024年 3月期 | 277 553 4/28 | 131 263 12/28 263 12/27 他3件 | 5,095,400 2,547,700 4/21 | 35億7099万 | 16億9832万 | 26億3640万 3/29 |
| 2025年 3月期 | 302 604 4/4 | 99 197 8/5 | 6,267,600 3,133,800 1/8 | 39億33万 | 12億7460万 | 24億825万 3/31 |
| 2026年 3月期 | 431 861 4/22 | 138 276 4/7 | 13,075,600 6,537,800 7/24 | 55億7075万 | 17億8574万 | 36億8842万 3/31 |
| 最新 | 197 2026/6/18 | 25,300 | 25億4921万 | |||
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。
