富士山マガジンサービス（3138）の時価総額の推移
- 2015年12月30日
- 65億9254万
- 2016年12月30日
- 42億7550万
- 2017年12月29日
- 38億58万
- 2018年12月28日
- 19億4986万
- 2019年12月30日
- 25億4980万
- 2020年12月30日
- 32億3819万
- 2021年12月30日
- 27億3627万
- 2022年12月30日
- 24億5093万
- 2023年12月29日
- 22億2230万
- 2024年12月30日
- 21億9939万
- 2025年12月30日
- 29億4904万
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 1,161 | 1,161 | 1,146 | 1,155 | -0.52% | 4,000 | 38億1427万 | +1.49% | 39.73 | 1.66 |
| 06/16 | 1,173 | 1,173 | 1,161 | 1,161 | -0.85% | 2,400 | 38億3408万 | +2.02% | 39.94 | 1.67 |
| 06/15 | 1,165 | 1,172 | 1,163 | 1,171 | +1.12% | 3,200 | 38億6711万 | +2.99% | 40.28 | 1.68 |
| 06/12 | 1,158 | 1,158 | 1,144 | 1,158 | +0.26% | 2,200 | 38億2418万 | +1.94% | 39.84 | 1.66 |
| 06/11 | 1,155 | 1,157 | 1,152 | 1,155 | 0% | 1,600 | 38億1427万 | +1.76% | 39.73 | 1.66 |
| 06/10 | 1,153 | 1,155 | 1,150 | 1,155 | +0.52% | 2,900 | 38億1427万 | +1.85% | 39.73 | 1.66 |
| 06/09 | 1,149 | 1,149 | 1,140 | 1,149 | +1.06% | 2,500 | 37億9445万 | +1.41% | 39.53 | 1.65 |
| 06/08 | 1,139 | 1,140 | 1,137 | 1,137 | +0.62% | 2,900 | 37億5482万 | +0.35% | 39.11 | 1.63 |
| 06/05 | 1,138 | 1,138 | 1,130 | 1,130 | -0.7% | 600 | 37億3171万 | -0.26% | 38.87 | 1.62 |
| 06/04 | 1,119 | 1,138 | 1,119 | 1,138 | +1.16% | 1,700 | 37億5813万 | +0.44% | 39.15 | 1.63 |
| 06/03 | 1,138 | 1,138 | 1,120 | 1,125 | -1.06% | 1,500 | 37億1520万 | -0.71% | 38.7 | 1.61 |
| 06/02 | 1,130 | 1,137 | 1,121 | 1,137 | +0.35% | 1,900 | 37億5482万 | +0.35% | 39.11 | 1.63 |
| 06/01 | 1,127 | 1,133 | 1,127 | 1,133 | +1.16% | 1,500 | 37億4162万 | 0% | 38.98 | 1.63 |
| 05/29 | 1,120 | 1,121 | 1,120 | 1,120 | -0.09% | 1,700 | 36億9868万 | -1.23% | 38.53 | 1.61 |
| 05/28 | 1,134 | 1,134 | 1,121 | 1,121 | -1.15% | 600 | 37億199万 | -1.23% | 38.56 | 1.61 |
| 05/27 | 1,123 | 1,138 | 1,121 | 1,134 | +0.27% | 2,100 | 37億4492万 | -0.26% | 39.01 | 1.63 |
| 05/26 | 1,121 | 1,131 | 1,119 | 1,131 | +0.18% | 1,800 | 37億3501万 | -0.7% | 38.91 | 1.62 |
| 05/25 | 1,139 | 1,139 | 1,127 | 1,129 | -0.88% | 1,000 | 37億2841万 | -0.96% | 38.84 | 1.62 |
| 05/22 | 1,136 | 1,139 | 1,135 | 1,139 | +1.24% | 1,200 | 37億6143万 | -0.09% | 39.18 | 1.63 |
| 05/21 | 1,139 | 1,139 | 1,125 | 1,125 | -0.35% | 700 | 37億1520万 | -1.32% | 38.7 | 1.61 |
| 05/20 | 1,130 | 1,130 | 1,068 | 1,129 | -0.09% | 7,900 | 37億2841万 | -1.05% | 38.84 | 1.62 |
| 05/19 | 1,131 | 1,149 | 1,130 | 1,130 | +0.53% | 2,400 | 37億3171万 | -0.96% | 38.87 | 1.62 |
| 05/18 | 1,122 | 1,130 | 1,120 | 1,124 | -1.06% | 3,200 | 37億1189万 | -1.4% | 38.67 | 1.61 |
| 05/15 | 1,137 | 1,137 | 1,127 | 1,136 | 0% | 4,400 | 37億5152万 | -0.44% | 39.08 | 1.63 |
| 05/14 | 1,150 | 1,150 | 1,136 | 1,136 | -0.26% | 1,700 | 37億5152万 | -0.35% | 39.08 | 1.63 |
| 05/13 | 1,151 | 1,151 | 1,137 | 1,139 | +0.35% | 2,700 | 37億6143万 | 0% | 39.18 | 1.63 |
| 05/12 | 1,144 | 1,146 | 1,135 | 1,135 | -0.79% | 2,900 | 37億4822万 | -0.26% | 39.04 | 1.63 |
| 05/11 | 1,133 | 1,144 | 1,133 | 1,144 | +0.97% | 1,900 | 37億7794万 | +0.7% | 39.35 | 1.64 |
| 05/08 | 1,131 | 1,145 | 1,131 | 1,133 | +0.18% | 600 | 37億4162万 | -0.09% | 38.98 | 1.63 |
| 05/07 | 1,130 | 1,144 | 1,130 | 1,131 | -0.7% | 3,900 | 37億3501万 | +0.09% | 38.91 | 1.62 |
| 05/01 | 1,144 | 1,144 | 1,131 | 1,139 | 0% | 1,200 | 37億6143万 | +1.06% | 39.18 | 1.63 |
| 04/30 | 1,145 | 1,150 | 1,136 | 1,139 | -0.26% | 1,200 | 37億6143万 | +1.33% | 39.18 | 1.63 |
| 04/28 | 1,140 | 1,150 | 1,135 | 1,142 | -0.26% | 2,300 | 37億7134万 | +1.96% | 39.28 | 1.64 |
| 04/27 | 1,154 | 1,154 | 1,134 | 1,145 | +1.78% | 3,600 | 37億8124万 | +2.6% | 39.39 | 1.64 |
| 04/24 | 1,140 | 1,140 | 1,118 | 1,125 | -0.27% | 1,400 | 37億1520万 | +1.35% | 38.7 | 1.61 |
| 04/23 | 1,134 | 1,134 | 1,117 | 1,128 | -1.23% | 2,900 | 37億2510万 | +1.9% | 38.8 | 1.62 |
| 04/22 | 1,143 | 1,143 | 1,130 | 1,142 | 0% | 2,000 | 37億7134万 | +3.44% | 39.28 | 1.64 |
| 04/21 | 1,160 | 1,160 | 1,131 | 1,142 | -1.55% | 4,900 | 37億7134万 | +3.82% | 39.28 | 1.64 |
| 04/20 | 1,173 | 1,174 | 1,127 | 1,160 | -1.36% | 11,000 | 38億3078万 | +5.84% | 39.9 | 1.66 |
| 04/17 | 1,173 | 1,182 | 1,172 | 1,176 | +0.43% | 4,600 | 38億8362万 | +7.79% | 40.45 | 1.69 |
| 04/16 | 1,160 | 1,171 | 1,156 | 1,171 | +1.74% | 6,500 | 38億6711万 | +7.83% | 40.28 | 1.68 |
| 04/15 | 1,153 | 1,155 | 1,150 | 1,151 | +0.52% | 3,400 | 38億106万 | +6.48% | 39.59 | 1.65 |
| 04/14 | 1,138 | 1,154 | 1,138 | 1,145 | +0.62% | 7,900 | 37億8124万 | +6.31% | 39.39 | 1.64 |
| 04/13 | 1,128 | 1,138 | 1,127 | 1,138 | 0% | 2,400 | 37億5813万 | +6.16% | 39.15 | 1.63 |
| 04/10 | 1,135 | 1,138 | 1,127 | 1,138 | +0.71% | 3,500 | 37億5813万 | +6.65% | 39.15 | 1.63 |
| 04/09 | 1,123 | 1,133 | 1,123 | 1,130 | +0.62% | 2,300 | 37億3171万 | +6.3% | 38.87 | 1.62 |
| 04/08 | 1,129 | 1,129 | 1,122 | 1,123 | -0.53% | 2,900 | 37億859万 | +6.14% | 38.63 | 1.61 |
| 04/07 | 1,111 | 1,130 | 1,111 | 1,129 | +1.71% | 5,000 | 37億2841万 | +7.12% | 38.84 | 1.62 |
| 04/06 | 1,112 | 1,116 | 1,110 | 1,110 | -0.8% | 5,300 | 36億6566万 | +5.61% | 38.18 | 1.59 |
| 04/03 | 1,120 | 1,120 | 1,100 | 1,119 | 0% | 11,700 | 36億9538万 | +6.67% | 38.49 | 1.61 |
| 04/02 | 1,100 | 1,134 | 1,100 | 1,119 | +2.66% | 11,100 | 36億9538万 | +6.98% | 38.49 | 1.61 |
| 04/01 | 1,078 | 1,091 | 1,065 | 1,090 | +1.02% | 5,900 | 35億9961万 | +4.61% | 37.5 | 1.56 |
| 03/31 | 1,066 | 1,084 | 1,065 | 1,079 | +2.76% | 5,800 | 35億6329万 | +3.85% | 37.12 | 1.55 |
| 03/30 | 1,056 | 1,056 | 1,048 | 1,050 | -0.57% | 4,800 | 34億6752万 | +1.25% | 36.12 | 1.51 |
| 03/27 | 1,048 | 1,058 | 1,041 | 1,056 | +0.48% | 3,700 | 34億8733万 | +2.03% | 36.33 | 1.52 |
| 03/26 | 1,043 | 1,051 | 1,037 | 1,051 | +0.1% | 2,000 | 34億7082万 | +1.64% | 36.15 | 1.51 |
| 03/25 | 1,033 | 1,051 | 1,033 | 1,050 | +2.44% | 3,300 | 34億6752万 | +1.65% | 36.12 | 1.51 |
| 03/24 | 1,015 | 1,031 | 1,015 | 1,025 | +1.08% | 2,500 | 33億8496万 | -0.77% | 35.26 | 1.47 |
| 03/23 | 1,000 | 1,033 | 1,000 | 1,014 | -3.43% | 11,800 | 33億4863万 | -1.93% | 34.88 | 1.45 |
| 03/19 | 1,049 | 1,050 | 1,039 | 1,050 | +0.96% | 3,200 | 34億6752万 | +1.35% | 36.12 | 1.51 |
| 03/18 | 1,037 | 1,049 | 1,037 | 1,040 | +0.29% | 1,300 | 34億3449万 | +0.48% | 35.78 | 1.49 |
| 03/17 | 1,040 | 1,040 | 1,037 | 1,037 | -0.29% | 2,200 | 34億2458万 | +0.19% | 35.67 | 1.49 |
| 03/16 | 1,037 | 1,040 | 1,037 | 1,040 | -0.86% | 2,600 | 34億3449万 | +0.48% | 35.78 | 1.49 |
| 03/13 | 1,048 | 1,049 | 1,041 | 1,049 | +0.1% | 2,100 | 34億6421万 | +1.35% | 36.09 | 1.51 |
| 03/12 | 1,048 | 1,049 | 1,044 | 1,048 | +0.19% | 2,200 | 34億6091万 | +1.35% | 36.05 | 1.5 |
| 03/11 | 1,039 | 1,048 | 1,038 | 1,046 | +0.77% | 2,100 | 34億5431万 | +1.26% | 35.98 | 1.5 |
| 03/10 | 1,025 | 1,053 | 1,025 | 1,038 | +1.86% | 6,300 | 34億2789万 | +0.48% | 35.71 | 1.49 |
| 03/09 | 1,026 | 1,028 | 1,018 | 1,019 | -0.1% | 8,300 | 33億6514万 | -1.26% | 35.05 | 1.46 |
| 03/06 | 1,019 | 1,028 | 1,019 | 1,020 | -1.26% | 2,400 | 33億6844万 | -1.26% | 35.09 | 1.46 |
| 03/05 | 1,010 | 1,035 | 1,010 | 1,033 | +2.79% | 4,100 | 34億1138万 | 0% | 35.54 | 1.48 |
| 03/04 | 1,005 | 1,024 | 1,000 | 1,005 | -2.9% | 16,100 | 33億1891万 | -2.8% | 34.57 | 1.44 |
| 03/03 | 1,048 | 1,052 | 1,030 | 1,035 | -1.71% | 5,600 | 34億1798万 | 0% | 35.6 | 1.49 |
| 03/02 | 1,050 | 1,053 | 1,037 | 1,053 | -0.28% | 2,200 | 34億7742万 | +1.74% | 36.22 | 1.51 |
| 02/27 | 1,050 | 1,056 | 1,044 | 1,056 | +0.76% | 4,000 | 34億8733万 | +2.13% | 36.33 | 1.52 |
| 02/26 | 1,047 | 1,051 | 1,033 | 1,048 | +1.95% | 7,000 | 34億6091万 | +1.45% | 36.05 | 1.5 |
| 02/25 | 1,022 | 1,028 | 1,017 | 1,028 | +1.18% | 3,900 | 33億9486万 | -0.48% | 35.36 | 1.48 |
| 02/24 | 1,022 | 1,023 | 1,015 | 1,016 | -0.29% | 6,700 | 33億5523万 | -1.65% | 34.95 | 1.46 |
| 02/20 | 1,003 | 1,021 | 1,003 | 1,019 | +1.39% | 6,700 | 33億6514万 | -1.36% | 35.05 | 1.46 |
| 02/19 | 1,031 | 1,031 | 1,002 | 1,005 | -2.62% | 17,900 | 33億1891万 | -2.24% | 34.57 | 1.44 |
| 02/18 | 1,030 | 1,040 | 1,030 | 1,032 | +0.19% | 2,500 | 34億807万 | +0.98% | 35.5 | 1.48 |
| 02/17 | 1,042 | 1,042 | 1,030 | 1,030 | -0.77% | 5,500 | 34億147万 | +1.48% | 35.43 | 1.48 |
| 02/16 | 1,041 | 1,045 | 1,035 | 1,038 | -0.67% | 5,200 | 34億2789万 | +2.87% | 35.71 | 1.49 |
| 02/13 | 1,060 | 1,060 | 1,041 | 1,045 | -1.32% | 5,000 | 34億5100万 | +4.19% | 35.95 | 1.5 |
| 02/12 | 1,035 | 1,059 | 1,035 | 1,059 | +1.24% | 5,800 | 34億9724万 | +6.22% | 36.43 | 1.52 |
| 02/10 | 1,039 | 1,046 | 1,034 | 1,046 | +1.36% | 4,600 | 34億5431万 | +5.66% | 35.98 | 1.5 |
| 02/09 | 1,036 | 1,037 | 1,030 | 1,032 | -0.39% | 5,700 | 34億807万 | +4.88% | 35.5 | 1.48 |
| 02/06 | 1,034 | 1,037 | 1,026 | 1,036 | +0.58% | 4,900 | 34億2128万 | +5.93% | 35.64 | 1.49 |
| 02/05 | 1,031 | 1,037 | 1,027 | 1,030 | -0.1% | 4,800 | 34億147万 | +5.86% | 35.43 | 1.48 |
| 02/04 | 1,036 | 1,036 | 1,027 | 1,031 | -0.39% | 2,400 | 34億477万 | +6.07% | 35.47 | 1.48 |
| 02/03 | 1,029 | 1,037 | 1,028 | 1,035 | +0.49% | 4,300 | 34億1798万 | +6.59% | 35.6 | 1.49 |
| 02/02 | 1,029 | 1,039 | 1,027 | 1,030 | +0.19% | 4,200 | 34億147万 | +6.3% | 35.43 | 1.48 |
| 01/30 | 1,023 | 1,033 | 1,023 | 1,028 | -0.29% | 3,500 | 34億845万 | +6.31% | 35.36 | 1.48 |
| 01/29 | 1,031 | 1,039 | 1,020 | 1,031 | -0.1% | 7,100 | 34億1840万 | +6.84% | 35.47 | 1.48 |
| 01/28 | 1,045 | 1,045 | 1,019 | 1,032 | -0.58% | 9,200 | 34億2171万 | +7.17% | 35.5 | 1.48 |
| 01/27 | 1,035 | 1,045 | 1,030 | 1,038 | +0.1% | 9,000 | 34億4161万 | +8.24% | 35.71 | 1.49 |
| 01/26 | 1,045 | 1,045 | 1,034 | 1,037 | 0% | 11,000 | 34億3829万 | +8.47% | 35.67 | 1.49 |
| 01/23 | 1,030 | 1,039 | 1,030 | 1,037 | +0.78% | 6,400 | 34億3829万 | +8.93% | 35.67 | 1.49 |
| 01/22 | 1,027 | 1,037 | 1,020 | 1,029 | +0.39% | 13,700 | 34億1177万 | +8.54% | 35.4 | 1.48 |
| 01/21 | 1,045 | 1,045 | 1,022 | 1,025 | -1.91% | 13,600 | 33億9851万 | +8.47% | 35.26 | 1.47 |
| 01/20 | 1,033 | 1,069 | 1,025 | 1,045 | +0.87% | 39,700 | 34億6482万 | +10.93% | 35.95 | 1.5 |
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 | |
| 2015年 12月期 | 3,545 7,090 7/17 | 1,500 3,000 8/25 | 2,753,800 1,376,900 7/14 | 112億3190万 | 48億3687万 | 65億9254万 12/30 |
| 2016年 12月期 | 2,075 4,150 1/4 | 1,146 2,291 8/4 | 52,400 26,200 12/16 | 67億4536万 | 37億4390万 | 42億7550万 12/30 |
| 2017年 12月期 | 1,745 3,490 7/26 | 1,202 11/24 | 54,800 12/21 | 57億8331万 | 39億8850万 | 38億58万 12/29 |
| 2018年 12月期 | 1,988 3/20 | 599 12/25 | 1,292,500 3/19 | 65億9662万 | 19億8761万 | 19億4986万 12/28 |
| 2019年 12月期 | 890 7/17 | 613 5/17 | 527,200 7/17 | 29億5090万 | 20億3247万 | 25億4980万 12/30 |
| 2020年 12月期 | 1,560 2/4 | 460 3/17 | 316,800 1/10 | 51億7236万 | 15億2518万 | 32億3819万 12/30 |
| 2021年 12月期 | 1,119 1/26 1/25 他2件 | 794 12/22 | 97,400 2/15 | 37億1017万 | 26億3260万 | 27億3627万 12/30 |
| 2022年 12月期 | 906 5/23 | 661 3/14 | 103,000 8/18 | 30億395万 | 21億9162万 | 24億5093万 12/30 |
| 2023年 12月期 | 830 3/9 | 686 12/29 12/28 | 87,300 12/28 | 27億5196万 | 22億7451万 | 22億2230万 12/29 |
| 2024年 12月期 | 728 7/25 7/24 | 644 8/6 | 103,600 7/12 | 24億1377万 | 21億3525万 | 21億9939万 12/30 |
| 2025年 12月期 | 1,209 11/12 | 600 4/4 | 311,700 5/16 | 40億858万 | 19億8937万 | 29億4904万 12/30 |
| 最新 | 1,155 2026/6/17 | 4,000 | 38億1427万 | |||
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。
