富士山マガジンサービス（3138）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,130
- 始値
- 1,130
- 高値
- 1,142
- 安値
- 1,130
- 終値 +1.06%
- 1,142
- 出来高 +5.56%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.79%
1,133 - 株価（25日）
移動平均値 - -0.35%
1,146 - 出来高（5日）
移動平均値 - +2.15%
1,860
2026/03/18～2026/08/14
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 | ||||||||||
| 08/14 | 1,130 | 1,142 | 1,130 | 1,142 | +1.06% | 1,900 | 37億7134万 | -0.35% | 314.28 | 1.64 |
| 08/13 | 1,139 | 1,142 | 1,116 | 1,130 | +0.8% | 1,800 | 37億3171万 | -1.31% | 310.98 | 1.62 |
| 08/12 | 1,130 | 1,142 | 1,119 | 1,121 | -1.15% | 4,000 | 37億199万 | -2.01% | 308.5 | 1.61 |
| 08/10 | 1,139 | 1,139 | 1,105 | 1,134 | -0.35% | 1,100 | 37億4492万 | -0.79% | 312.08 | 1.63 |
| 08/07 | 1,140 | 1,140 | 1,138 | 1,138 | +2.06% | 500 | 37億5813万 | -0.35% | 313.18 | 1.63 |
| 08/06 | 1,111 | 1,115 | 1,111 | 1,115 | +0.54% | 1,000 | 36億8217万 | -2.19% | 306.85 | 1.6 |
| 08/05 | 1,106 | 1,113 | 1,106 | 1,109 | -2.38% | 500 | 36億6236万 | -2.63% | 305.2 | 1.59 |
| 08/04 | 1,089 | 1,136 | 1,086 | 1,136 | +4.03% | 1,600 | 37億5152万 | -0.35% | 312.63 | 1.63 |
| 08/03 | 1,100 | 1,110 | 1,092 | 1,092 | -3.53% | 8,600 | 36億622万 | -4.21% | 300.52 | 1.57 |
| 07/31 | 1,129 | 1,149 | 1,125 | 1,132 | 0% | 5,600 | 37億3831万 | -0.96% | 311.53 | 1.63 |
| 07/30 | 1,126 | 1,156 | 1,126 | 1,132 | +0.44% | 1,000 | 37億3831万 | -0.96% | 311.53 | 1.63 |
| 07/29 | 1,168 | 1,168 | 1,124 | 1,127 | -1.83% | 3,500 | 37億2180万 | -1.4% | 310.15 | 1.62 |
| 07/28 | 1,170 | 1,170 | 1,148 | 1,148 | -1.88% | 4,300 | 37億9115万 | +0.35% | 315.93 | 1.65 |
| 07/27 | 1,167 | 1,173 | 1,167 | 1,170 | -0.26% | 1,200 | 38億6380万 | +2.27% | 321.98 | 1.68 |
| 07/24 | 1,176 | 1,179 | 1,165 | 1,173 | +0.26% | 2,300 | 38億7371万 | +2.62% | 322.81 | 1.68 |
| 07/23 | 1,163 | 1,170 | 1,163 | 1,170 | 0% | 1,100 | 38億6380万 | +2.45% | 321.98 | 1.68 |
| 07/21 | 1,175 | 1,176 | 1,170 | 1,170 | +1.47% | 1,300 | 38億6380万 | +2.45% | 321.98 | 1.68 |
| 07/17 | 1,174 | 1,175 | 1,153 | 1,153 | -1.79% | 3,400 | 38億766万 | +0.96% | 317.31 | 1.66 |
| 07/16 | 1,157 | 1,174 | 1,157 | 1,174 | +1.47% | 1,400 | 38億7701万 | +2.8% | 323.08 | 1.69 |
| 07/15 | 1,162 | 1,162 | 1,155 | 1,157 | -1.11% | 400 | 38億2087万 | +1.4% | 318.41 | 1.66 |
| 07/14 | 1,169 | 1,170 | 1,152 | 1,170 | 0% | 2,200 | 38億6380万 | +2.54% | 321.98 | 1.68 |
| 07/13 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 500 | 38億6380万 | +2.63% | 321.98 | 1.68 |
| 07/10 | 1,160 | 1,175 | 1,150 | 1,175 | +1.91% | 2,500 | 38億8032万 | +3.16% | 323.36 | 1.69 |
| 07/09 | 1,150 | 1,154 | 1,149 | 1,153 | +0.35% | 2,300 | 38億766万 | +1.41% | 317.31 | 1.66 |
| 07/08 | 1,140 | 1,149 | 1,121 | 1,149 | +1.68% | 1,300 | 37億9445万 | +1.14% | 316.2 | 1.65 |
| 07/07 | 1,105 | 1,130 | 1,105 | 1,130 | +2.36% | 1,300 | 37億3171万 | -0.44% | 310.98 | 1.62 |
| 07/06 | 1,101 | 1,104 | 1,101 | 1,104 | +0.18% | 500 | 36億4585万 | -2.82% | 303.82 | 1.59 |
| 07/03 | 1,098 | 1,126 | 1,095 | 1,102 | +0.36% | 2,000 | 36億3924万 | -3.08% | 303.27 | 1.58 |
| 07/02 | 1,097 | 1,099 | 1,083 | 1,098 | +0.09% | 2,300 | 36億2603万 | -3.51% | 302.17 | 1.58 |
| 07/01 | 1,092 | 1,098 | 1,082 | 1,097 | +0.37% | 1,900 | 36億2273万 | -3.69% | 301.89 | 1.58 |
| 06/30 | 1,108 | 1,111 | 1,093 | 1,093 | -1.97% | 2,800 | 36億952万 | -4.12% | 300.79 | 1.57 |
| 06/29 | 1,062 | 1,135 | 1,050 | 1,115 | -3.21% | 4,400 | 36億8217万 | -2.36% | 306.85 | 1.6 |
| 06/26 | 1,146 | 1,160 | 1,146 | 1,152 | +0.17% | 8,000 | 38億436万 | +0.88% | 317.03 | 1.65 |
| 06/25 | 1,150 | 1,150 | 1,142 | 1,150 | +0.7% | 7,600 | 37億9776万 | +0.7% | 316.48 | 1.65 |
| 06/24 | 1,148 | 1,150 | 1,141 | 1,142 | +0.18% | 3,400 | 37億7134万 | +0.09% | 314.28 | 1.64 |
| 06/23 | 1,144 | 1,149 | 1,140 | 1,140 | -0.87% | 3,100 | 37億6473万 | 0% | 313.73 | 1.64 |
| 06/22 | 1,146 | 1,150 | 1,143 | 1,150 | +1.14% | 3,000 | 37億9776万 | +0.88% | 316.48 | 1.65 |
| 06/19 | 1,150 | 1,150 | 1,137 | 1,137 | -0.44% | 2,000 | 37億5482万 | -0.18% | 312.9 | 1.63 |
| 06/18 | 1,152 | 1,152 | 1,141 | 1,142 | -1.13% | 2,600 | 37億7134万 | +0.26% | 314.28 | 1.64 |
| 06/17 | 1,161 | 1,161 | 1,146 | 1,155 | -0.52% | 4,000 | 38億1427万 | +1.49% | 317.86 | 1.66 |
| 06/16 | 1,173 | 1,173 | 1,161 | 1,161 | -0.85% | 2,400 | 38億3408万 | +2.02% | 319.51 | 1.67 |
| 06/15 | 1,165 | 1,172 | 1,163 | 1,171 | +1.12% | 3,200 | 38億6711万 | +2.99% | 322.26 | 1.68 |
| 06/12 | 1,158 | 1,158 | 1,144 | 1,158 | +0.26% | 2,200 | 38億2418万 | +1.94% | 318.68 | 1.66 |
| 06/11 | 1,155 | 1,157 | 1,152 | 1,155 | 0% | 1,600 | 38億1427万 | +1.76% | 317.86 | 1.66 |
| 06/10 | 1,153 | 1,155 | 1,150 | 1,155 | +0.52% | 2,900 | 38億1427万 | +1.85% | 317.86 | 1.66 |
| 06/09 | 1,149 | 1,149 | 1,140 | 1,149 | +1.06% | 2,500 | 37億9445万 | +1.41% | 316.2 | 1.65 |
| 06/08 | 1,139 | 1,140 | 1,137 | 1,137 | +0.62% | 2,900 | 37億5482万 | +0.35% | 312.9 | 1.63 |
| 06/05 | 1,138 | 1,138 | 1,130 | 1,130 | -0.7% | 600 | 37億3171万 | -0.26% | 310.98 | 1.62 |
| 06/04 | 1,119 | 1,138 | 1,119 | 1,138 | +1.16% | 1,700 | 37億5813万 | +0.44% | 313.18 | 1.63 |
| 06/03 | 1,138 | 1,138 | 1,120 | 1,125 | -1.06% | 1,500 | 37億1520万 | -0.71% | 309.6 | 1.62 |
| 06/02 | 1,130 | 1,137 | 1,121 | 1,137 | +0.35% | 1,900 | 37億5482万 | +0.35% | 312.9 | 1.63 |
| 06/01 | 1,127 | 1,133 | 1,127 | 1,133 | +1.16% | 1,500 | 37億4162万 | 0% | 311.8 | 1.63 |
| 05/29 | 1,120 | 1,121 | 1,120 | 1,120 | -0.09% | 1,700 | 36億9868万 | -1.23% | 308.22 | 1.61 |
| 05/28 | 1,134 | 1,134 | 1,121 | 1,121 | -1.15% | 600 | 37億199万 | -1.23% | 308.5 | 1.61 |
| 05/27 | 1,123 | 1,138 | 1,121 | 1,134 | +0.27% | 2,100 | 37億4492万 | -0.26% | 312.08 | 1.63 |
| 05/26 | 1,121 | 1,131 | 1,119 | 1,131 | +0.18% | 1,800 | 37億3501万 | -0.7% | 311.25 | 1.62 |
| 05/25 | 1,139 | 1,139 | 1,127 | 1,129 | -0.88% | 1,000 | 37億2841万 | -0.96% | 310.7 | 1.62 |
| 05/22 | 1,136 | 1,139 | 1,135 | 1,139 | +1.24% | 1,200 | 37億6143万 | -0.09% | 313.45 | 1.64 |
| 05/21 | 1,139 | 1,139 | 1,125 | 1,125 | -0.35% | 700 | 37億1520万 | -1.32% | 309.6 | 1.62 |
| 05/20 | 1,130 | 1,130 | 1,068 | 1,129 | -0.09% | 7,900 | 37億2841万 | -1.05% | 310.7 | 1.62 |
| 05/19 | 1,131 | 1,149 | 1,130 | 1,130 | +0.53% | 2,400 | 37億3171万 | -0.96% | 310.98 | 1.62 |
| 05/18 | 1,122 | 1,130 | 1,120 | 1,124 | -1.06% | 3,200 | 37億1189万 | -1.4% | 309.32 | 1.61 |
| 05/15 | 1,137 | 1,137 | 1,127 | 1,136 | 0% | 4,400 | 37億5152万 | -0.44% | 312.63 | 1.63 |
| 05/14 | 1,150 | 1,150 | 1,136 | 1,136 | -0.26% | 1,700 | 37億5152万 | -0.35% | 312.63 | 1.63 |
| 05/13 | 1,151 | 1,151 | 1,137 | 1,139 | +0.35% | 2,700 | 37億6143万 | 0% | 313.45 | 1.64 |
| 05/12 | 1,144 | 1,146 | 1,135 | 1,135 | -0.79% | 2,900 | 37億4822万 | -0.26% | 312.35 | 1.63 |
| 05/11 | 1,133 | 1,144 | 1,133 | 1,144 | +0.97% | 1,900 | 37億7794万 | +0.7% | 314.83 | 1.64 |
| 05/08 | 1,131 | 1,145 | 1,131 | 1,133 | +0.18% | 600 | 37億4162万 | -0.09% | 311.8 | 1.63 |
| 05/07 | 1,130 | 1,144 | 1,130 | 1,131 | -0.7% | 3,900 | 37億3501万 | +0.09% | 311.25 | 1.62 |
| 05/01 | 1,144 | 1,144 | 1,131 | 1,139 | 0% | 1,200 | 37億6143万 | +1.06% | 313.45 | 1.64 |
| 04/30 | 1,145 | 1,150 | 1,136 | 1,139 | -0.26% | 1,200 | 37億6143万 | +1.33% | 313.45 | 1.64 |
| 04/28 | 1,140 | 1,150 | 1,135 | 1,142 | -0.26% | 2,300 | 37億7134万 | +1.96% | 314.28 | 1.64 |
| 04/27 | 1,154 | 1,154 | 1,134 | 1,145 | +1.78% | 3,600 | 37億8124万 | +2.6% | 315.1 | 1.64 |
| 04/24 | 1,140 | 1,140 | 1,118 | 1,125 | -0.27% | 1,400 | 37億1520万 | +1.35% | 309.6 | 1.62 |
| 04/23 | 1,134 | 1,134 | 1,117 | 1,128 | -1.23% | 2,900 | 37億2510万 | +1.9% | 310.43 | 1.62 |
| 04/22 | 1,143 | 1,143 | 1,130 | 1,142 | 0% | 2,000 | 37億7134万 | +3.44% | 314.28 | 1.64 |
| 04/21 | 1,160 | 1,160 | 1,131 | 1,142 | -1.55% | 4,900 | 37億7134万 | +3.82% | 314.28 | 1.64 |
| 04/20 | 1,173 | 1,174 | 1,127 | 1,160 | -1.36% | 11,000 | 38億3078万 | +5.84% | 319.23 | 1.67 |
| 04/17 | 1,173 | 1,182 | 1,172 | 1,176 | +0.43% | 4,600 | 38億8362万 | +7.79% | 323.64 | 1.69 |
| 04/16 | 1,160 | 1,171 | 1,156 | 1,171 | +1.74% | 6,500 | 38億6711万 | +7.83% | 322.26 | 1.68 |
| 04/15 | 1,153 | 1,155 | 1,150 | 1,151 | +0.52% | 3,400 | 38億106万 | +6.48% | 316.76 | 1.65 |
| 04/14 | 1,138 | 1,154 | 1,138 | 1,145 | +0.62% | 7,900 | 37億8124万 | +6.31% | 315.1 | 1.64 |
| 04/13 | 1,128 | 1,138 | 1,127 | 1,138 | 0% | 2,400 | 37億5813万 | +6.16% | 313.18 | 1.63 |
| 04/10 | 1,135 | 1,138 | 1,127 | 1,138 | +0.71% | 3,500 | 37億5813万 | +6.65% | 313.18 | 1.63 |
| 04/09 | 1,123 | 1,133 | 1,123 | 1,130 | +0.62% | 2,300 | 37億3171万 | +6.3% | 310.98 | 1.62 |
| 04/08 | 1,129 | 1,129 | 1,122 | 1,123 | -0.53% | 2,900 | 37億859万 | +6.14% | 309.05 | 1.61 |
| 04/07 | 1,111 | 1,130 | 1,111 | 1,129 | +1.71% | 5,000 | 37億2841万 | +7.12% | 310.7 | 1.62 |
| 04/06 | 1,112 | 1,116 | 1,110 | 1,110 | -0.8% | 5,300 | 36億6566万 | +5.61% | 305.47 | 1.59 |
| 04/03 | 1,120 | 1,120 | 1,100 | 1,119 | 0% | 11,700 | 36億9538万 | +6.67% | 307.95 | 1.61 |
| 04/02 | 1,100 | 1,134 | 1,100 | 1,119 | +2.66% | 11,100 | 36億9538万 | +6.98% | 307.95 | 1.61 |
| 04/01 | 1,078 | 1,091 | 1,065 | 1,090 | +1.02% | 5,900 | 35億9961万 | +4.61% | 299.97 | 1.56 |
| 03/31 | 1,066 | 1,084 | 1,065 | 1,079 | +2.76% | 5,800 | 35億6329万 | +3.85% | 296.94 | 1.55 |
| 03/30 | 1,056 | 1,056 | 1,048 | 1,050 | -0.57% | 4,800 | 34億6752万 | +1.25% | 288.96 | 1.51 |
| 03/27 | 1,048 | 1,058 | 1,041 | 1,056 | +0.48% | 3,700 | 34億8733万 | +2.03% | 290.61 | 1.52 |
| 03/26 | 1,043 | 1,051 | 1,037 | 1,051 | +0.1% | 2,000 | 34億7082万 | +1.64% | 289.24 | 1.51 |
| 03/25 | 1,033 | 1,051 | 1,033 | 1,050 | +2.44% | 3,300 | 34億6752万 | +1.65% | 288.96 | 1.51 |
| 03/24 | 1,015 | 1,031 | 1,015 | 1,025 | +1.08% | 2,500 | 33億8496万 | -0.77% | 282.08 | 1.47 |
| 03/23 | 1,000 | 1,033 | 1,000 | 1,014 | -3.43% | 11,800 | 33億4863万 | -1.93% | 279.05 | 1.45 |
| 03/19 | 1,049 | 1,050 | 1,039 | 1,050 | +0.96% | 3,200 | 34億6752万 | +1.35% | 288.96 | 1.51 |
| 03/18 | 1,037 | 1,049 | 1,037 | 1,040 | +0.29% | 1,300 | 34億3449万 | +0.48% | 286.21 | 1.49 |
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 | |
| 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 | +12.66% 10/14 | -33.49% 8/25 |
| 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 | +14.1% 9/13 | -15.39% 2/12 |
| 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 | +17.05% 7/27 | -7.13% 11/24 |
| 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 | +61.04% 3/19 | -19.51% 12/21 |
| 2019年 12月期 | 890 7/17 | 613 5/17 | 527,200 7/17 | 29億5090万 | 20億3247万 | +43.93% 1/28 | -5.53% 10/16 |
| 2020年 12月期 | 1,560 2/4 | 460 3/17 | 316,800 1/10 | 51億7236万 | 15億2518万 | +33.46% 4/30 | -49.12% 3/13 |
| 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 | +6.46% 11/12 | -18.27% 2/17 |
| 2022年 12月期 | 906 5/23 | 661 3/14 | 103,000 8/18 | 30億395万 | 21億9162万 | +13.05% 4/14 | -11.11% 2/8 |
| 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 | +4.7% 9/14 | -6.73% 6/1 |
| 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 | +3.6% 7/24 | -7.64% 8/5 |
| 2025年 12月期 | 1,209 11/12 | 600 4/4 | 311,700 5/16 | 40億858万 | 19億8937万 | +40.38% 5/16 | -12.86% 12/15 |
| 最新 | 1,142 2026/8/14 | 1,900 | 37億7134万 | -0.35% 1,146 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/08/14 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
460円（2020/03/17） - 148%（2.48倍）
1,142円（8/14）
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。
