- 3138
- 2026/11/09
- 時価
- 37億円
- PER 予
- 309.32倍
- 2015年以降
- 6.7-51.32倍
（2015-2025年） - PBR
- 1.61倍
- 2015年以降
- 0.82-15.89倍
（2015-2025年） - 配当 予
- 1.42%
- ROE 予
- 0.52%
- ROA 予
- 0.21%
- 資料
- Link
- CSV,JSON
富士山マガジンサービス（3138）の株価チャート
株価
11/9
- 前日 (11/6)
- 1,117
- 始値
- 1,144
- 高値
- 1,144
- 安値
- 1,104
- 終値 +0.63%
- 1,124
- 出来高 -39.73%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -1.4%
1,140 - 株価（25日）
移動平均値 - -4.34%
1,175 - 出来高（5日）
移動平均値 - +14.58%
3,840
2026/06/11～2026/11/09
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 | ||||||||||
| 11/09 | 1,144 | 1,144 | 1,104 | 1,124 | +0.63% | 4,400 | - | -4.34% | - | - |
| 11/06 | 1,132 | 1,148 | 1,117 | 1,117 | -2.45% | 7,300 | - | -5.18% | - | - |
| 11/05 | 1,174 | 1,174 | 1,143 | 1,145 | -0.43% | 2,400 | - | -2.97% | - | - |
| 11/04 | 1,165 | 1,165 | 1,145 | 1,150 | -1.29% | 2,100 | - | -2.54% | - | - |
| 11/02 | 1,155 | 1,165 | 1,150 | 1,165 | +0.69% | 3,000 | - | -1.35% | - | - |
| 10/30 | 1,156 | 1,170 | 1,156 | 1,157 | -1.11% | 2,000 | - | -2.03% | - | - |
| 10/29 | 1,157 | 1,177 | 1,156 | 1,170 | -0.43% | 1,200 | - | -0.85% | - | - |
| 10/28 | 1,151 | 1,176 | 1,151 | 1,175 | +0.6% | 1,600 | - | -0.34% | - | - |
| 10/27 | 1,168 | 1,170 | 1,150 | 1,168 | 0% | 3,100 | - | -0.85% | - | - |
| 10/26 | 1,180 | 1,182 | 1,168 | 1,168 | +0.34% | 900 | - | -0.76% | - | - |
| 10/23 | 1,183 | 1,183 | 1,153 | 1,164 | +0.26% | 2,500 | - | -1.02% | - | - |
| 10/22 | 1,163 | 1,163 | 1,152 | 1,161 | -0.68% | 1,700 | - | -1.19% | - | - |
| 10/21 | 1,168 | 1,175 | 1,155 | 1,169 | +1.39% | 1,700 | - | -0.34% | - | - |
| 10/20 | 1,176 | 1,193 | 1,129 | 1,153 | -2.7% | 9,200 | - | -1.62% | - | - |
| 10/19 | 1,184 | 1,195 | 1,175 | 1,185 | -0.34% | 4,700 | - | +1.2% | - | - |
| 10/16 | 1,181 | 1,190 | 1,181 | 1,189 | -0.59% | 2,200 | - | +1.8% | - | - |
| 10/15 | 1,199 | 1,200 | 1,185 | 1,196 | -0.33% | 6,100 | - | +2.57% | - | - |
| 10/14 | 1,202 | 1,202 | 1,198 | 1,200 | -0.08% | 1,700 | - | +3.09% | - | - |
| 10/13 | 1,198 | 1,201 | 1,197 | 1,201 | +0.17% | 3,200 | - | +3.45% | - | - |
| 10/09 | 1,207 | 1,213 | 1,199 | 1,199 | -0.42% | 1,800 | - | +3.45% | - | - |
| 10/08 | 1,205 | 1,216 | 1,199 | 1,204 | +0.33% | 1,800 | - | +4.15% | - | - |
| 10/07 | 1,205 | 1,206 | 1,200 | 1,200 | -0.41% | 4,600 | - | +3.99% | - | - |
| 10/06 | 1,204 | 1,210 | 1,200 | 1,205 | +0.17% | 8,600 | - | +4.69% | - | - |
| 10/05 | 1,200 | 1,203 | 1,196 | 1,203 | +0.42% | 3,300 | - | +4.88% | - | - |
| 10/02 | 1,197 | 1,198 | 1,191 | 1,198 | +0.08% | 1,900 | - | +4.72% | - | - |
| 10/01 | 1,178 | 1,198 | 1,178 | 1,197 | +2.31% | 4,800 | - | +4.91% | - | - |
| 09/30 | 1,157 | 1,181 | 1,157 | 1,170 | +0.86% | 3,500 | - | +2.72% | - | - |
| 09/29 | 1,160 | 1,161 | 1,159 | 1,160 | 0% | 2,400 | - | +2.02% | - | - |
| 09/28 | 1,166 | 1,166 | 1,160 | 1,160 | -0.09% | 2,600 | - | +2.11% | - | - |
| 09/25 | 1,160 | 1,173 | 1,160 | 1,161 | +0.52% | 1,600 | - | +2.2% | - | - |
| 09/24 | 1,150 | 1,163 | 1,150 | 1,155 | +1.32% | 4,600 | - | +1.76% | - | - |
| 09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 700 | - | +0.53% | - | - |
| 09/17 | 1,140 | 1,140 | 1,140 | 1,140 | -0.09% | 800 | - | +0.53% | - | - |
| 09/16 | 1,157 | 1,157 | 1,141 | 1,141 | -1.47% | 900 | - | +0.62% | - | - |
| 09/15 | 1,134 | 1,158 | 1,134 | 1,158 | +3.49% | 1,400 | - | +2.21% | - | - |
| 09/14 | 1,124 | 1,158 | 1,119 | 1,119 | -0.44% | 2,900 | - | -1.15% | - | - |
| 09/11 | 1,130 | 1,130 | 1,123 | 1,124 | -0.53% | 700 | - | -0.79% | - | - |
| 09/10 | 1,130 | 1,130 | 1,130 | 1,130 | +0.18% | 200 | - | -0.26% | - | - |
| 09/09 | 1,129 | 1,140 | 1,125 | 1,128 | -0.35% | 2,400 | - | -0.35% | - | - |
| 09/08 | 1,132 | 1,132 | 1,126 | 1,132 | 0% | 3,500 | - | 0% | - | - |
| 09/07 | 1,124 | 1,132 | 1,124 | 1,132 | 0% | 2,700 | - | +0.09% | - | - |
| 09/04 | 1,132 | 1,134 | 1,131 | 1,132 | -1.05% | 3,300 | - | +0.09% | - | - |
| 09/03 | 1,149 | 1,152 | 1,139 | 1,144 | +0.35% | 3,500 | - | +1.15% | - | - |
| 09/02 | 1,139 | 1,140 | 1,131 | 1,140 | +0.26% | 1,100 | - | +0.88% | - | - |
| 09/01 | 1,140 | 1,140 | 1,137 | 1,137 | -0.09% | 1,700 | - | +0.62% | - | - |
| 08/31 | 1,125 | 1,138 | 1,124 | 1,138 | +1.25% | 1,600 | - | +0.62% | - | - |
| 08/28 | 1,104 | 1,139 | 1,102 | 1,124 | +0.9% | 3,300 | - | -0.79% | - | - |
| 08/27 | 1,120 | 1,125 | 1,114 | 1,114 | -0.62% | 2,000 | - | -1.85% | - | - |
| 08/26 | 1,119 | 1,139 | 1,119 | 1,121 | -1.23% | 2,900 | - | -1.41% | - | - |
| 08/25 | 1,132 | 1,135 | 1,128 | 1,135 | +0.27% | 1,600 | - | -0.26% | - | - |
| 08/24 | 1,131 | 1,132 | 1,130 | 1,132 | +0.18% | 2,700 | - | -0.7% | - | - |
| 08/21 | 1,136 | 1,142 | 1,130 | 1,130 | -1.22% | 1,400 | - | -0.96% | - | - |
| 08/20 | 1,134 | 1,147 | 1,134 | 1,144 | -0.17% | 2,200 | - | +0.18% | - | - |
| 08/19 | 1,146 | 1,146 | 1,124 | 1,146 | +0.09% | 2,400 | - | +0.26% | - | - |
| 08/18 | 1,140 | 1,145 | 1,132 | 1,145 | +1.15% | 1,300 | - | 0% | - | - |
| 08/17 | 1,140 | 1,140 | 1,132 | 1,132 | -0.88% | 1,900 | - | -1.14% | - | - |
| 08/14 | 1,130 | 1,142 | 1,130 | 1,142 | +1.06% | 1,900 | - | -0.35% | - | - |
| 08/13 | 1,139 | 1,142 | 1,116 | 1,130 | +0.8% | 1,800 | - | -1.31% | - | - |
| 08/12 | 1,130 | 1,142 | 1,119 | 1,121 | -1.15% | 4,000 | - | -2.01% | - | - |
| 08/10 | 1,139 | 1,139 | 1,105 | 1,134 | -0.35% | 1,100 | - | -0.79% | - | - |
| 08/07 | 1,140 | 1,140 | 1,138 | 1,138 | +2.06% | 500 | - | -0.35% | - | - |
| 08/06 | 1,111 | 1,115 | 1,111 | 1,115 | +0.54% | 1,000 | - | -2.19% | - | - |
| 08/05 | 1,106 | 1,113 | 1,106 | 1,109 | -2.38% | 500 | - | -2.63% | - | - |
| 08/04 | 1,089 | 1,136 | 1,086 | 1,136 | +4.03% | 1,600 | - | -0.35% | - | - |
| 08/03 | 1,100 | 1,110 | 1,092 | 1,092 | -3.53% | 8,600 | - | -4.21% | - | - |
| 07/31 | 1,129 | 1,149 | 1,125 | 1,132 | 0% | 5,600 | - | -0.96% | - | - |
| 07/30 | 1,126 | 1,156 | 1,126 | 1,132 | +0.44% | 1,000 | - | -0.96% | - | - |
| 07/29 | 1,168 | 1,168 | 1,124 | 1,127 | -1.83% | 3,500 | - | -1.4% | - | - |
| 07/28 | 1,170 | 1,170 | 1,148 | 1,148 | -1.88% | 4,300 | - | +0.35% | - | - |
| 07/27 | 1,167 | 1,173 | 1,167 | 1,170 | -0.26% | 1,200 | - | +2.27% | - | - |
| 07/24 | 1,176 | 1,179 | 1,165 | 1,173 | +0.26% | 2,300 | - | +2.62% | - | - |
| 07/23 | 1,163 | 1,170 | 1,163 | 1,170 | 0% | 1,100 | - | +2.45% | - | - |
| 07/21 | 1,175 | 1,176 | 1,170 | 1,170 | +1.47% | 1,300 | - | +2.45% | - | - |
| 07/17 | 1,174 | 1,175 | 1,153 | 1,153 | -1.79% | 3,400 | - | +0.96% | - | - |
| 07/16 | 1,157 | 1,174 | 1,157 | 1,174 | +1.47% | 1,400 | - | +2.8% | - | - |
| 07/15 | 1,162 | 1,162 | 1,155 | 1,157 | -1.11% | 400 | - | +1.4% | - | - |
| 07/14 | 1,169 | 1,170 | 1,152 | 1,170 | 0% | 2,200 | - | +2.54% | - | - |
| 07/13 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 500 | - | +2.63% | - | - |
| 07/10 | 1,160 | 1,175 | 1,150 | 1,175 | +1.91% | 2,500 | - | +3.16% | - | - |
| 07/09 | 1,150 | 1,154 | 1,149 | 1,153 | +0.35% | 2,300 | - | +1.41% | - | - |
| 07/08 | 1,140 | 1,149 | 1,121 | 1,149 | +1.68% | 1,300 | - | +1.14% | - | - |
| 07/07 | 1,105 | 1,130 | 1,105 | 1,130 | +2.36% | 1,300 | - | -0.44% | - | - |
| 07/06 | 1,101 | 1,104 | 1,101 | 1,104 | +0.18% | 500 | - | -2.82% | - | - |
| 07/03 | 1,098 | 1,126 | 1,095 | 1,102 | +0.36% | 2,000 | - | -3.08% | - | - |
| 07/02 | 1,097 | 1,099 | 1,083 | 1,098 | +0.09% | 2,300 | - | -3.51% | - | - |
| 07/01 | 1,092 | 1,098 | 1,082 | 1,097 | +0.37% | 1,900 | - | -3.69% | - | - |
| 06/30 | 1,108 | 1,111 | 1,093 | 1,093 | -1.97% | 2,800 | - | -4.12% | - | - |
| 06/29 | 1,062 | 1,135 | 1,050 | 1,115 | -3.21% | 4,400 | - | -2.36% | - | - |
| 06/26 | 1,146 | 1,160 | 1,146 | 1,152 | +0.17% | 8,000 | - | +0.88% | - | - |
| 06/25 | 1,150 | 1,150 | 1,142 | 1,150 | +0.7% | 7,600 | - | +0.7% | - | - |
| 06/24 | 1,148 | 1,150 | 1,141 | 1,142 | +0.18% | 3,400 | - | +0.09% | - | - |
| 06/23 | 1,144 | 1,149 | 1,140 | 1,140 | -0.87% | 3,100 | - | 0% | - | - |
| 06/22 | 1,146 | 1,150 | 1,143 | 1,150 | +1.14% | 3,000 | - | +0.88% | - | - |
| 06/19 | 1,150 | 1,150 | 1,137 | 1,137 | -0.44% | 2,000 | - | -0.18% | - | - |
| 06/18 | 1,152 | 1,152 | 1,141 | 1,142 | -1.13% | 2,600 | - | +0.26% | - | - |
| 06/17 | 1,161 | 1,161 | 1,146 | 1,155 | -0.52% | 4,000 | - | +1.49% | - | - |
| 06/16 | 1,173 | 1,173 | 1,161 | 1,161 | -0.85% | 2,400 | - | +2.02% | - | - |
| 06/15 | 1,165 | 1,172 | 1,163 | 1,171 | +1.12% | 3,200 | - | +2.99% | - | - |
| 06/12 | 1,158 | 1,158 | 1,144 | 1,158 | +0.26% | 2,200 | - | +1.94% | - | - |
| 06/11 | 1,155 | 1,157 | 1,152 | 1,155 | 0% | 1,600 | - | +1.76% | - | - |
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 | 1,124 2026/11/9 | 4,400 | 37億1189万 | -4.34% 1,175 | |||
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）
- 2026/11/09 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
460円（2020/03/17） - 144%（2.44倍）
1,124円（11/9）
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。
