富士山マガジンサービス（3138）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,121
- 始値
- 1,120
- 高値
- 1,121
- 安値
- 1,120
- 終値 -0.09%
- 1,120
- 出来高 +183.33%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.62%
1,127 - 株価（25日）
移動平均値 - -1.23%
1,134 - 出来高（5日）
移動平均値 - +18.06%
1,440
2025/12/26～2026/05/29
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 | ||||||||||
| 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 | 1.5 |
| 03/27 | 1,048 | 1,058 | 1,041 | 1,056 | +0.48% | 3,700 | 34億8733万 | +2.03% | 36.33 | 1.51 |
| 03/26 | 1,043 | 1,051 | 1,037 | 1,051 | +0.1% | 2,000 | 34億7082万 | +1.64% | 36.15 | 1.5 |
| 03/25 | 1,033 | 1,051 | 1,033 | 1,050 | +2.44% | 3,300 | 34億6752万 | +1.65% | 36.12 | 1.5 |
| 03/24 | 1,015 | 1,031 | 1,015 | 1,025 | +1.08% | 2,500 | 33億8496万 | -0.77% | 35.26 | 1.46 |
| 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 | 1.5 |
| 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 | 1.48 |
| 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 | 1.5 |
| 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 | 1.49 |
| 03/10 | 1,025 | 1,053 | 1,025 | 1,038 | +1.86% | 6,300 | 34億2789万 | +0.48% | 35.71 | 1.48 |
| 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 | 1.48 |
| 03/02 | 1,050 | 1,053 | 1,037 | 1,053 | -0.28% | 2,200 | 34億7742万 | +1.74% | 36.22 | 1.5 |
| 02/27 | 1,050 | 1,056 | 1,044 | 1,056 | +0.76% | 4,000 | 34億8733万 | +2.13% | 36.33 | 1.51 |
| 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 | 1.47 |
| 02/24 | 1,022 | 1,023 | 1,015 | 1,016 | -0.29% | 6,700 | 33億5523万 | -1.65% | 34.95 | 1.45 |
| 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 | 1.47 |
| 02/17 | 1,042 | 1,042 | 1,030 | 1,030 | -0.77% | 5,500 | 34億147万 | +1.48% | 35.43 | 1.47 |
| 02/16 | 1,041 | 1,045 | 1,035 | 1,038 | -0.67% | 5,200 | 34億2789万 | +2.87% | 35.71 | 1.48 |
| 02/13 | 1,060 | 1,060 | 1,041 | 1,045 | -1.32% | 5,000 | 34億5100万 | +4.19% | 35.95 | 1.49 |
| 02/12 | 1,035 | 1,059 | 1,035 | 1,059 | +1.24% | 5,800 | 34億9724万 | +6.22% | 36.43 | 1.51 |
| 02/10 | 1,039 | 1,046 | 1,034 | 1,046 | +1.36% | 4,600 | 34億5431万 | +5.66% | 35.98 | 1.49 |
| 02/09 | 1,036 | 1,037 | 1,030 | 1,032 | -0.39% | 5,700 | 34億807万 | +4.88% | 35.5 | 1.47 |
| 02/06 | 1,034 | 1,037 | 1,026 | 1,036 | +0.58% | 4,900 | 34億2128万 | +5.93% | 35.64 | 1.48 |
| 02/05 | 1,031 | 1,037 | 1,027 | 1,030 | -0.1% | 4,800 | 34億147万 | +5.86% | 35.43 | 1.47 |
| 02/04 | 1,036 | 1,036 | 1,027 | 1,031 | -0.39% | 2,400 | 34億477万 | +6.07% | 35.47 | 1.47 |
| 02/03 | 1,029 | 1,037 | 1,028 | 1,035 | +0.49% | 4,300 | 34億1798万 | +6.59% | 35.6 | 1.48 |
| 02/02 | 1,029 | 1,039 | 1,027 | 1,030 | +0.19% | 4,200 | 34億147万 | +6.3% | 35.43 | 1.47 |
| 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 |
| 01/19 | 1,080 | 1,088 | 1,006 | 1,036 | +0.58% | 170,800 | 34億3498万 | +10.21% | 35.64 | 1.49 |
| 01/16 | 880 | 1,030 | 877 | 1,030 | +17.05% | 170,600 | 34億1508万 | +9.69% | 35.43 | 1.48 |
| 01/15 | 860 | 880 | 860 | 880 | +2.33% | 15,800 | 29億1774万 | -6.58% | 30.27 | 1.26 |
| 01/14 | 865 | 869 | 855 | 860 | -0.81% | 28,800 | 28億5143万 | -9.57% | 29.58 | 1.23 |
| 01/13 | 880 | 882 | 866 | 867 | -1.48% | 44,100 | 28億7464万 | -9.69% | 29.82 | 1.24 |
| 01/09 | 886 | 886 | 880 | 880 | 0% | 7,500 | 29億1774万 | -9.18% | 30.27 | 1.26 |
| 01/08 | 888 | 900 | 880 | 880 | -0.68% | 16,200 | 29億1774万 | -9.93% | 30.27 | 1.26 |
| 01/07 | 897 | 902 | 884 | 886 | -1.56% | 10,600 | 29億3763万 | -10.14% | 30.48 | 1.27 |
| 01/06 | 879 | 900 | 879 | 900 | +2.16% | 16,000 | 29億8405万 | -9.46% | 30.96 | 1.29 |
| 01/05 | 900 | 900 | 878 | 881 | -1.34% | 31,000 | 29億2106万 | -12.08% | 30.31 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 900 | 903 | 886 | 893 | -0.45% | 37,300 | 29億6084万 | -11.67% | 37.33 | 1.22 |
| 12/29 | 905 | 907 | 891 | 897 | -11.89% | 118,500 | 29億7411万 | -11.89% | 37.5 | 1.23 |
| 12/26 | 1,027 | 1,027 | 998 | 1,018 | +1.7% | 47,900 | 33億7530万 | -0.68% | 42.55 | 1.39 |
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 | 37億4894万 | +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 | 1,120 2026/5/29 | 1,700 | 36億9868万 | -1.23% 1,134 | |||
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）
- 2026/05/29 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
460円（2020/03/17） - 143%（2.43倍）
1,120円（5/29）
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。
