フィル・カンパニー（3267）の時価総額の推移
- 2016年11月30日
- 76億1578万
- 2017年11月30日
- 216億3924万
- 2018年11月30日
- 223億5734万
- 2019年11月29日
- 238億399万
- 2020年11月30日
- 118億1251万
- 2021年11月30日
- 121億9567万
- 2022年11月30日
- 54億9167万
- 2023年11月30日
- 32億41万
- 2024年11月29日
- 51億9257万
- 2025年11月28日
- 48億7575万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 895 | 915 | 872 | 877 | -1.13% | 93,100 | 50億6730万 | -16.32% | 7.85 | 1.47 |
| 04/16 | 890 | 907 | 881 | 887 | -0.34% | 101,100 | 51億2508万 | -16.4% | 7.94 | 1.48 |
| 04/15 | 883 | 900 | 862 | 890 | -16.27% | 336,900 | 51億4242万 | -16.9% | 7.97 | 1.49 |
| 04/14 | 1,054 | 1,090 | 1,045 | 1,063 | +1.24% | 42,400 | 61億4201万 | -1.76% | 9.51 | 1.78 |
| 04/13 | 1,041 | 1,073 | 1,038 | 1,050 | +0.86% | 76,300 | 60億6690万 | -3.14% | 9.4 | 1.76 |
| 04/10 | 1,057 | 1,073 | 1,035 | 1,041 | -1.33% | 15,400 | 60億1489万 | -4.5% | 9.32 | 1.74 |
| 04/09 | 1,086 | 1,086 | 1,053 | 1,055 | -3.83% | 28,500 | 60億9579万 | -3.48% | 9.44 | 1.77 |
| 04/08 | 1,083 | 1,097 | 1,072 | 1,097 | +4.18% | 24,500 | 63億3846万 | +0.27% | 9.82 | 1.84 |
| 04/07 | 1,041 | 1,072 | 1,039 | 1,053 | +1.25% | 22,700 | 60億8423万 | -3.92% | 9.42 | 1.76 |
| 04/06 | 1,038 | 1,051 | 1,038 | 1,040 | 0% | 17,600 | 60億912万 | -5.28% | 9.31 | 1.74 |
| 04/03 | 1,044 | 1,053 | 1,032 | 1,040 | +2.56% | 15,300 | 60億912万 | -5.71% | 9.31 | 1.74 |
| 04/02 | 1,057 | 1,068 | 1,010 | 1,014 | -4.07% | 31,600 | 58億5889万 | -8.4% | 9.07 | 1.7 |
| 04/01 | 1,041 | 1,069 | 1,034 | 1,057 | +4.45% | 48,700 | 61億734万 | -4.69% | 9.46 | 1.77 |
| 03/31 | 1,036 | 1,052 | 991 | 1,012 | +0.3% | 55,600 | 58億4733万 | -8.91% | 9.06 | 1.69 |
| 03/30 | 1,035 | 1,035 | 1,009 | 1,009 | -4.99% | 28,500 | 58億3000万 | -9.43% | 9.03 | 1.69 |
| 03/27 | 1,040 | 1,070 | 1,027 | 1,062 | +2.61% | 25,200 | 61億3623万 | -4.92% | 9.5 | 1.78 |
| 03/26 | 1,073 | 1,073 | 1,028 | 1,035 | -2.54% | 17,700 | 59億8023万 | -7.26% | 9.26 | 1.73 |
| 03/25 | 1,051 | 1,075 | 1,046 | 1,062 | +2.12% | 21,300 | 61億3623万 | -5.01% | 9.5 | 1.78 |
| 03/24 | 1,060 | 1,060 | 1,032 | 1,040 | +0.97% | 34,600 | 60億912万 | -7.06% | 9.31 | 1.74 |
| 03/23 | 1,061 | 1,061 | 1,020 | 1,030 | -6.62% | 72,900 | 59億5134万 | -7.95% | 9.22 | 1.72 |
| 03/19 | 1,148 | 1,150 | 1,103 | 1,103 | -6.21% | 50,600 | 63億7313万 | -1.61% | 9.87 | 1.85 |
| 03/18 | 1,160 | 1,176 | 1,153 | 1,176 | +2.44% | 25,600 | 67億9492万 | +5.19% | 10.52 | 1.97 |
| 03/17 | 1,202 | 1,202 | 1,141 | 1,148 | -2.05% | 29,000 | 66億3314万 | +3.14% | 10.27 | 1.92 |
| 03/16 | 1,191 | 1,217 | 1,166 | 1,172 | -0.85% | 28,900 | 67億7181万 | +5.78% | 10.49 | 1.96 |
| 03/13 | 1,209 | 1,228 | 1,172 | 1,182 | -1.75% | 53,900 | 68億2959万 | +7.16% | 10.58 | 1.98 |
| 03/12 | 1,185 | 1,273 | 1,185 | 1,203 | +5.53% | 144,500 | 69億5093万 | +9.56% | 10.77 | 2.01 |
| 03/11 | 1,163 | 1,169 | 1,140 | 1,140 | -1.38% | 40,500 | 65億8692万 | +4.59% | 10.2 | 1.91 |
| 03/10 | 1,164 | 1,171 | 1,139 | 1,156 | +1.94% | 31,500 | 66億7936万 | +6.54% | 10.35 | 1.93 |
| 03/09 | 1,141 | 1,158 | 1,081 | 1,134 | -4.06% | 84,600 | 65億5225万 | +5.1% | 10.15 | 1.9 |
| 03/06 | 1,118 | 1,205 | 1,118 | 1,182 | +5.72% | 63,800 | 68億2959万 | +10.06% | 10.58 | 1.98 |
| 03/05 | 1,108 | 1,185 | 1,108 | 1,118 | +3.71% | 76,900 | 64億5980万 | +4.68% | 10.01 | 1.87 |
| 03/04 | 1,130 | 1,130 | 1,070 | 1,078 | -5.6% | 65,200 | 62億2868万 | +1.13% | 9.65 | 1.8 |
| 03/03 | 1,139 | 1,179 | 1,126 | 1,142 | +1.51% | 44,300 | 65億9847万 | +7.13% | 10.22 | 1.91 |
| 03/02 | 1,128 | 1,151 | 1,089 | 1,125 | -2.34% | 64,000 | 65億25万 | +5.73% | 10.07 | 1.88 |
| 02/27 | 1,112 | 1,165 | 1,112 | 1,152 | +1.86% | 42,700 | 66億5625万 | +8.47% | 10.31 | 1.93 |
| 02/26 | 1,110 | 1,138 | 1,090 | 1,131 | +3.95% | 49,800 | 65億3491万 | +6.7% | 10.12 | 1.89 |
| 02/25 | 1,107 | 1,130 | 1,072 | 1,088 | -1.45% | 32,100 | 62億8646万 | +2.64% | 9.74 | 1.82 |
| 02/24 | 1,088 | 1,123 | 1,088 | 1,104 | +1.47% | 47,100 | 63億7891万 | +4.05% | 9.88 | 1.85 |
| 02/20 | 1,047 | 1,110 | 1,035 | 1,088 | +2.45% | 36,300 | 62億8646万 | +2.64% | 9.74 | 1.82 |
| 02/19 | 1,060 | 1,069 | 1,036 | 1,062 | +0.19% | 19,000 | 61億3623万 | +0.09% | 9.5 | 1.78 |
| 02/18 | 1,080 | 1,082 | 1,060 | 1,060 | -1.58% | 11,200 | 61億2468万 | 0% | 9.49 | 1.77 |
| 02/17 | 1,089 | 1,089 | 1,067 | 1,077 | -1.1% | 22,400 | 62億2290万 | +1.6% | 9.64 | 1.8 |
| 02/16 | 1,045 | 1,091 | 1,045 | 1,089 | +4.71% | 25,900 | 62億9224万 | +2.83% | 9.75 | 1.82 |
| 02/13 | 1,071 | 1,071 | 1,025 | 1,040 | -2.35% | 19,100 | 60億912万 | -1.61% | 9.31 | 1.74 |
| 02/12 | 1,050 | 1,078 | 1,041 | 1,065 | +1.91% | 27,800 | 61億5357万 | +0.76% | 9.53 | 1.78 |
| 02/10 | 1,045 | 1,067 | 1,045 | 1,045 | +0.29% | 18,000 | 60億3801万 | -0.95% | 9.35 | 1.75 |
| 02/09 | 1,033 | 1,054 | 1,031 | 1,042 | +1.96% | 19,000 | 60億2067万 | -1.04% | 9.33 | 1.74 |
| 02/06 | 1,065 | 1,065 | 1,022 | 1,022 | -3.58% | 21,500 | 59億511万 | -3.04% | 9.15 | 1.71 |
| 02/05 | 1,043 | 1,075 | 1,035 | 1,060 | +2.02% | 18,700 | 61億2468万 | +0.47% | 9.49 | 1.77 |
| 02/04 | 1,023 | 1,039 | 1,014 | 1,039 | +1.56% | 8,800 | 60億334万 | -1.7% | 9.3 | 1.74 |
| 02/03 | 1,002 | 1,034 | 1,002 | 1,023 | +2.1% | 22,000 | 59億1089万 | -3.4% | 9.16 | 1.71 |
| 02/02 | 1,016 | 1,041 | 1,001 | 1,002 | -0.79% | 34,900 | 57億8955万 | -5.56% | 8.97 | 1.68 |
| 01/30 | 1,012 | 1,026 | 1,007 | 1,010 | -0.3% | 17,400 | 58億3578万 | -4.9% | 9.04 | 1.69 |
| 01/29 | 1,018 | 1,029 | 1,005 | 1,013 | -0.59% | 20,700 | 58億5311万 | -4.61% | 9.07 | 1.7 |
| 01/28 | 1,056 | 1,061 | 1,018 | 1,019 | -4.41% | 34,500 | 58億8778万 | -4.14% | 9.12 | 1.71 |
| 01/27 | 1,091 | 1,091 | 1,064 | 1,066 | -0.93% | 19,800 | 61億5934万 | +0.19% | 9.54 | 1.78 |
| 01/26 | 1,102 | 1,102 | 1,075 | 1,076 | -2.89% | 25,000 | 62億1712万 | +1.61% | 9.63 | 1.8 |
| 01/23 | 1,066 | 1,108 | 1,065 | 1,108 | +4.33% | 26,400 | 64億202万 | +5.22% | 9.92 | 1.85 |
| 01/22 | 1,109 | 1,109 | 1,054 | 1,062 | -3.45% | 40,900 | 61億3623万 | +1.53% | 9.5 | 1.78 |
| 01/21 | 1,118 | 1,126 | 1,085 | 1,100 | -2.74% | 39,900 | 63億5580万 | +5.77% | 9.84 | 1.84 |
| 01/20 | 1,129 | 1,143 | 1,116 | 1,131 | +0.18% | 40,600 | 65億3491万 | +9.59% | 10.12 | 1.89 |
| 01/19 | 1,114 | 1,139 | 1,096 | 1,129 | +4.15% | 75,000 | 65億2336万 | +10.36% | 10.1 | 1.89 |
| 01/16 | 1,095 | 1,104 | 1,063 | 1,084 | -1% | 71,800 | 62億6335万 | +7.01% | 9.7 | 1.81 |
| 01/15 | 998 | 1,125 | 997 | 1,095 | +4.99% | 250,500 | 63億2691万 | +8.96% | 9.8 | 1.83 |
| 01/14 | 1,052 | 1,077 | 1,016 | 1,043 | -0.86% | 105,800 | 60億2645万 | +4.51% | 9.33 | 1.75 |
| 01/13 | 1,075 | 1,077 | 1,038 | 1,052 | +0.19% | 56,100 | 60億7845万 | +6.05% | 9.42 | 1.76 |
| 01/09 | 1,041 | 1,051 | 1,031 | 1,050 | +0.86% | 22,800 | 60億6690万 | +6.49% | 9.4 | 1.76 |
| 01/08 | 1,050 | 1,054 | 1,037 | 1,041 | -0.95% | 42,700 | 60億1489万 | +6.22% | 9.32 | 1.74 |
| 01/07 | 1,023 | 1,060 | 1,007 | 1,051 | +2.94% | 48,600 | 60億7267万 | +7.68% | 9.41 | 1.76 |
| 01/06 | 1,013 | 1,030 | 1,010 | 1,021 | +2.3% | 25,600 | 58億9933万 | +5.26% | 9.14 | 1.71 |
| 01/05 | 1,052 | 1,057 | 970 | 998 | -4.86% | 123,100 | 57億6644万 | +3.31% | 8.93 | 1.67 |
| 2025 | ||||||||||
| 12/30 | 1,071 | 1,079 | 1,041 | 1,049 | -0.94% | 28,300 | 60億6112万 | +8.93% | 9.39 | 1.76 |
| 12/29 | 1,107 | 1,109 | 1,057 | 1,059 | -3.29% | 28,400 | 61億1890万 | +10.54% | 9.48 | 1.77 |
| 12/26 | 1,097 | 1,100 | 1,084 | 1,095 | -0.18% | 10,700 | 63億2691万 | +14.66% | 9.8 | 1.83 |
| 12/25 | 1,079 | 1,115 | 1,066 | 1,097 | +2.14% | 34,200 | 63億3846万 | +15.6% | 9.82 | 1.84 |
| 12/24 | 1,033 | 1,075 | 1,033 | 1,074 | +3.97% | 46,600 | 62億557万 | +13.53% | 9.61 | 1.8 |
| 12/23 | 1,016 | 1,035 | 1,016 | 1,033 | +1.97% | 23,500 | 59億6867万 | +10.01% | 9.24 | 1.73 |
| 12/22 | 1,041 | 1,041 | 1,013 | 1,013 | -1.55% | 19,200 | 58億5311万 | +8.34% | 9.07 | 1.7 |
| 12/19 | 1,048 | 1,048 | 1,010 | 1,029 | -1.34% | 60,500 | 59億4556万 | +10.41% | 9.21 | 1.72 |
| 12/18 | 959 | 1,054 | 957 | 1,043 | +10.25% | 177,300 | 60億2645万 | +12.27% | 9.33 | 1.75 |
| 12/17 | 951 | 951 | 930 | 946 | +1.72% | 19,800 | 54億6598万 | +2.16% | 8.47 | 1.58 |
| 12/16 | 926 | 935 | 912 | 930 | +1.2% | 32,900 | 53億7354万 | +0.43% | 8.32 | 1.56 |
| 12/15 | 923 | 930 | 911 | 919 | -0.97% | 14,600 | 53億998万 | -0.65% | 8.22 | 1.54 |
| 12/12 | 911 | 936 | 910 | 928 | +3.34% | 38,200 | 53億6198万 | +0.22% | 8.31 | 1.55 |
| 12/11 | 900 | 911 | 898 | 898 | -0.33% | 16,500 | 51億8864万 | -2.92% | 8.04 | 1.5 |
| 12/10 | 887 | 913 | 887 | 901 | +1.58% | 33,000 | 52億597万 | -2.7% | 8.06 | 1.51 |
| 12/09 | 890 | 897 | 874 | 887 | +0.23% | 36,400 | 51億2508万 | -4.31% | 7.94 | 1.48 |
| 12/08 | 906 | 906 | 882 | 885 | -2.75% | 48,500 | 51億1353万 | -4.74% | 7.92 | 1.48 |
| 12/05 | 901 | 928 | 901 | 910 | +1.11% | 54,000 | 52億5798万 | -2.26% | 8.14 | 1.52 |
| 12/04 | 885 | 901 | 885 | 900 | +0.9% | 33,500 | 52億20万 | -3.54% | 8.05 | 1.51 |
| 12/03 | 904 | 909 | 885 | 892 | -1.33% | 62,900 | 51億5397万 | -4.6% | 7.98 | 1.49 |
| 12/02 | 917 | 919 | 900 | 904 | -2.48% | 31,500 | 52億2331万 | -3.73% | 8.09 | 1.51 |
| 12/01 | 909 | 932 | 898 | 927 | +2.09% | 64,000 | 53億5620万 | -1.59% | 8.3 | 1.55 |
| 11/28 | 918 | 932 | 908 | 908 | -1.41% | 57,300 | 52億4642万 | -3.71% | 12.25 | 1.48 |
| 11/27 | 923 | 928 | 911 | 921 | -0.97% | 39,600 | 53億2153万 | -2.54% | 12.42 | 1.5 |
| 11/26 | 930 | 941 | 920 | 930 | -0.21% | 37,800 | 53億7354万 | -1.59% | 12.55 | 1.51 |
| 11/25 | 976 | 978 | 932 | 932 | -3.22% | 71,700 | 53億8509万 | -1.27% | 12.57 | 1.51 |
| 11/21 | 949 | 963 | 943 | 963 | -0.1% | 45,700 | 55億6421万 | +2.12% | 12.99 | 1.56 |
| 11/20 | 1,016 | 1,026 | 956 | 964 | -4.37% | 97,500 | 55億6999万 | +2.44% | 13 | 1.57 |
| 11/19 | 1,000 | 1,047 | 985 | 1,008 | +10.65% | 505,500 | 58億2422万 | +7.01% | 13.6 | 1.64 |
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 11月期 | 2,235 4,470 11/21 | 1,515 3,030 11/25 | 2,834,000 1,417,000 11/22 | 104億5533万 | 70億8717万 | 76億1578万 11/30 |
| 2017年 11月期 | 5,080 11/27 | 1,305 2,610 12/9 | 4,529,500 11/13 | 274億8280万 | 61億479万 | 216億3924万 11/30 |
| 2018年 11月期 | 9,850 2/21 | 3,435 10/30 | 2,016,300 1/17 | 532億8850万 | 190億5738万 | 223億5734万 11/30 |
| 2019年 11月期 | 5,620 1/18 | 3,105 6/12 | 523,700 4/15 | 311億7976万 | 172億2654万 | 238億399万 11/29 |
| 2020年 11月期 | 4,755 1/7 | 1,484 8/3 | 403,500 1/30 | 274億7439万 | 85億7455万 | 118億1251万 11/30 |
| 2021年 11月期 | 3,835 10/14 | 1,756 1/20 | 945,100 4/14 | 221億5863万 | 101億4616万 | 121億9567万 11/30 |
| 2022年 11月期 | 2,410 12/9 | 854 1/28 | 651,000 2/1 | 139億2498万 | 49億3441万 | 54億9167万 11/30 |
| 2023年 11月期 | 1,240 3/8 | 493 11/17 11/16 | 195,200 7/14 | 71億6472万 | 28億4855万 | 32億41万 11/30 |
| 2024年 11月期 | 975 11/29 | 479 8/5 | 724,900 7/12 | 56億3355万 | 27億6766万 | 51億9257万 11/29 |
| 2025年 11月期 | 1,205 9/22 | 597 4/7 | 581,200 1/14 | 69億6249万 | 34億4946万 | 48億7575万 11/28 |
| 最新 | 877 2026/4/17 | 93,100 | 50億6730万 | |||
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。
