フージャース HD（3284）の時価総額の推移
- 2014年3月31日
- 189億9271万
- 2015年3月31日
- 182億3352万
- 2016年3月31日
- 141億5626万
- 2017年3月31日
- 175億9797万
- 2018年3月30日
- 443億2412万
- 2019年3月29日
- 367億3713万
- 2020年3月31日
- 340億2708万
- 2021年3月31日
- 260億7451万
- 2022年3月31日
- 230億6727万
- 2023年3月31日
- 292億2327万
- 2024年3月29日
- 400億6672万
- 2025年3月31日
- 390億17万
- 2026年3月31日
- 486億7297万
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,133 | 1,140 | 1,129 | 1,135 | +0.18% | 212,500 | 474億528万 | -4.14% | 6.45 | 0.88 |
| 06/02 | 1,152 | 1,154 | 1,131 | 1,133 | -1.39% | 265,100 | 473億2175万 | -4.39% | 6.44 | 0.87 |
| 06/01 | 1,175 | 1,175 | 1,149 | 1,149 | -1.79% | 366,600 | 479億9002万 | -3.2% | 6.53 | 0.89 |
| 05/29 | 1,172 | 1,184 | 1,170 | 1,170 | -0.17% | 123,500 | 488億6712万 | -1.52% | 6.65 | 0.9 |
| 05/28 | 1,174 | 1,183 | 1,169 | 1,172 | -0.09% | 122,400 | 489億5066万 | -1.43% | 6.66 | 0.9 |
| 05/27 | 1,181 | 1,186 | 1,169 | 1,173 | -0.93% | 140,600 | 489億9242万 | -1.43% | 6.66 | 0.9 |
| 05/26 | 1,175 | 1,192 | 1,172 | 1,184 | +0.68% | 143,700 | 494億5186万 | -0.59% | 6.73 | 0.91 |
| 05/25 | 1,200 | 1,200 | 1,175 | 1,176 | -1.59% | 169,800 | 491億1772万 | -1.34% | 6.68 | 0.91 |
| 05/22 | 1,204 | 1,204 | 1,191 | 1,195 | -0.83% | 126,600 | 499億1129万 | +0.17% | 6.79 | 0.92 |
| 05/21 | 1,209 | 1,214 | 1,205 | 1,205 | +0.58% | 112,900 | 503億2896万 | +0.92% | 6.85 | 0.93 |
| 05/20 | 1,219 | 1,219 | 1,191 | 1,198 | -1.96% | 163,100 | 500億3659万 | +0.25% | 6.81 | 0.92 |
| 05/19 | 1,216 | 1,232 | 1,213 | 1,222 | +1.41% | 178,200 | 510億3899万 | +2.17% | 6.94 | 0.94 |
| 05/18 | 1,217 | 1,228 | 1,202 | 1,205 | -0.9% | 203,300 | 503億2896万 | +0.67% | 6.85 | 0.93 |
| 05/15 | 1,247 | 1,256 | 1,215 | 1,216 | -2.8% | 305,100 | 507億8839万 | +1.5% | 6.91 | 0.94 |
| 05/14 | 1,250 | 1,259 | 1,236 | 1,251 | +5.75% | 565,700 | 522億5023万 | +4.34% | 7.11 | 0.96 |
| 05/13 | 1,188 | 1,201 | 1,182 | 1,183 | -0.25% | 230,000 | 494億1009万 | -1.17% | 6.72 | 0.91 |
| 05/12 | 1,194 | 1,201 | 1,181 | 1,186 | -0.08% | 136,300 | 495億3539万 | -1.08% | 6.74 | 0.91 |
| 05/11 | 1,186 | 1,195 | 1,183 | 1,187 | +0.17% | 153,600 | 495億7716万 | -1.08% | 6.74 | 0.92 |
| 05/08 | 1,172 | 1,185 | 1,163 | 1,185 | +0.77% | 198,900 | 494億9362万 | -1.25% | 6.73 | 0.91 |
| 05/07 | 1,174 | 1,184 | 1,172 | 1,176 | +0.17% | 162,600 | 491億1772万 | -2.08% | 6.68 | 0.91 |
| 05/01 | 1,179 | 1,179 | 1,168 | 1,174 | -0.34% | 129,100 | 490億3419万 | -2.57% | 6.67 | 0.91 |
| 04/30 | 1,177 | 1,180 | 1,170 | 1,178 | -0.93% | 147,900 | 492億126万 | -2.48% | 6.69 | 0.91 |
| 04/28 | 1,170 | 1,189 | 1,170 | 1,189 | +1.11% | 161,600 | 496億6069万 | -1.9% | 6.75 | 0.92 |
| 04/27 | 1,167 | 1,181 | 1,163 | 1,176 | +0.43% | 169,900 | 491億1772万 | -3.21% | 6.68 | 0.91 |
| 04/24 | 1,175 | 1,180 | 1,163 | 1,171 | -0.09% | 191,800 | 489億889万 | -3.78% | 6.65 | 0.9 |
| 04/23 | 1,180 | 1,181 | 1,164 | 1,172 | -0.76% | 202,100 | 489億5066万 | -3.93% | 6.66 | 0.9 |
| 04/22 | 1,184 | 1,186 | 1,175 | 1,181 | -0.25% | 250,400 | 493億2656万 | -3.51% | 6.71 | 0.91 |
| 04/21 | 1,193 | 1,200 | 1,184 | 1,184 | -0.84% | 227,100 | 494億5186万 | -3.5% | 6.73 | 0.91 |
| 04/20 | 1,200 | 1,201 | 1,193 | 1,194 | +0.17% | 123,800 | 498億6952万 | -2.93% | 6.78 | 0.92 |
| 04/17 | 1,197 | 1,203 | 1,190 | 1,192 | -0.42% | 157,200 | 497億8599万 | -3.33% | 6.77 | 0.92 |
| 04/16 | 1,214 | 1,219 | 1,197 | 1,197 | -1.07% | 193,300 | 499億9482万 | -3.16% | 6.8 | 0.92 |
| 04/15 | 1,209 | 1,216 | 1,207 | 1,210 | +0.41% | 99,700 | 505億3779万 | -2.42% | 6.87 | 0.93 |
| 04/14 | 1,211 | 1,218 | 1,197 | 1,205 | 0% | 191,200 | 503億2896万 | -3.06% | 6.85 | 0.93 |
| 04/13 | 1,220 | 1,230 | 1,202 | 1,205 | -2.03% | 192,200 | 503億2896万 | -3.29% | 6.85 | 0.93 |
| 04/10 | 1,248 | 1,253 | 1,226 | 1,230 | -0.16% | 186,200 | 513億7313万 | -1.52% | 6.99 | 0.95 |
| 04/09 | 1,245 | 1,253 | 1,232 | 1,232 | -1.04% | 185,000 | 514億5666万 | -1.6% | 7 | 0.95 |
| 04/08 | 1,248 | 1,261 | 1,244 | 1,245 | +0.73% | 181,300 | 519億9963万 | -0.72% | 7.07 | 0.96 |
| 04/07 | 1,229 | 1,240 | 1,229 | 1,236 | +0.57% | 73,500 | 516億2373万 | -1.59% | 7.02 | 0.95 |
| 04/06 | 1,226 | 1,232 | 1,219 | 1,229 | +0.99% | 125,200 | 513億3136万 | -2.38% | 6.98 | 0.95 |
| 04/03 | 1,218 | 1,230 | 1,217 | 1,217 | -0.33% | 88,300 | 508億3016万 | -3.64% | 6.91 | 0.94 |
| 04/02 | 1,229 | 1,244 | 1,214 | 1,221 | -0.08% | 165,500 | 509億9723万 | -3.63% | 6.94 | 0.94 |
| 04/01 | 1,210 | 1,222 | 1,208 | 1,222 | +2.69% | 221,800 | 510億3899万 | -3.78% | 6.94 | 0.94 |
| 03/31 | 1,199 | 1,209 | 1,190 | 1,190 | -0.83% | 272,600 | 497億246万 | -6.52% | 6.83 | 0.92 |
| 03/30 | 1,194 | 1,208 | 1,181 | 1,200 | -5.36% | 456,100 | 501億2013万 | -6.03% | 6.88 | 0.93 |
| 03/27 | 1,269 | 1,279 | 1,262 | 1,268 | +0.4% | 532,600 | 529億6027万 | -1.09% | 7.27 | 0.98 |
| 03/26 | 1,280 | 1,282 | 1,255 | 1,263 | -0.94% | 186,700 | 527億5143万 | -1.64% | 7.25 | 0.97 |
| 03/25 | 1,263 | 1,279 | 1,263 | 1,275 | +1.51% | 183,900 | 532億5263万 | -0.93% | 7.32 | 0.98 |
| 03/24 | 1,247 | 1,259 | 1,246 | 1,256 | +2.28% | 159,800 | 524億5906万 | -2.56% | 7.21 | 0.97 |
| 03/23 | 1,241 | 1,241 | 1,225 | 1,228 | -1.92% | 333,400 | 512億8959万 | -5.1% | 7.05 | 0.95 |
| 03/19 | 1,270 | 1,272 | 1,252 | 1,252 | -1.8% | 203,000 | 522億9200万 | -3.77% | 7.18 | 0.97 |
| 03/18 | 1,267 | 1,277 | 1,263 | 1,275 | +1.35% | 134,300 | 532億5263万 | -2.45% | 7.32 | 0.98 |
| 03/17 | 1,258 | 1,267 | 1,257 | 1,258 | +0.32% | 157,000 | 525億4260万 | -4.04% | 7.22 | 0.97 |
| 03/16 | 1,256 | 1,259 | 1,248 | 1,254 | -0.16% | 166,500 | 523億7553万 | -4.64% | 7.19 | 0.97 |
| 03/13 | 1,258 | 1,270 | 1,252 | 1,256 | -1.02% | 250,600 | 524億5906万 | -4.78% | 7.21 | 0.97 |
| 03/12 | 1,290 | 1,290 | 1,264 | 1,269 | -1.93% | 257,300 | 530億203万 | -4.01% | 7.28 | 0.98 |
| 03/11 | 1,299 | 1,301 | 1,290 | 1,294 | -0.08% | 154,100 | 540億4620万 | -2.34% | 7.42 | 1 |
| 03/10 | 1,295 | 1,298 | 1,284 | 1,295 | +1.49% | 166,700 | 540億8797万 | -2.26% | 7.43 | 1 |
| 03/09 | 1,275 | 1,279 | 1,248 | 1,276 | -1.39% | 331,900 | 532億9440万 | -3.84% | 7.32 | 0.98 |
| 03/06 | 1,296 | 1,298 | 1,279 | 1,294 | -0.23% | 195,900 | 540億4620万 | -2.56% | 7.42 | 1 |
| 03/05 | 1,304 | 1,307 | 1,291 | 1,297 | +2.29% | 214,600 | 541億7150万 | -2.33% | 7.44 | 1 |
| 03/04 | 1,289 | 1,289 | 1,244 | 1,268 | -2.24% | 569,000 | 529億6027万 | -4.59% | 7.27 | 0.98 |
| 03/03 | 1,328 | 1,328 | 1,295 | 1,297 | -1.74% | 341,200 | 541億7150万 | -2.55% | 7.44 | 1 |
| 03/02 | 1,320 | 1,330 | 1,308 | 1,320 | -0.68% | 253,700 | 551億3214万 | -0.98% | 7.57 | 1.02 |
| 02/27 | 1,320 | 1,332 | 1,314 | 1,329 | +1.3% | 205,700 | 555億804万 | -0.37% | 7.62 | 1.02 |
| 02/26 | 1,299 | 1,318 | 1,296 | 1,312 | +1.08% | 223,200 | 547億9800万 | -1.58% | 7.53 | 1.01 |
| 02/25 | 1,299 | 1,304 | 1,294 | 1,298 | +0.31% | 258,800 | 542億1327万 | -2.7% | 7.45 | 1 |
| 02/24 | 1,298 | 1,302 | 1,286 | 1,294 | 0% | 273,700 | 540億4620万 | -3.14% | 7.42 | 1 |
| 02/20 | 1,320 | 1,320 | 1,292 | 1,294 | -2.34% | 374,400 | 540億4620万 | -3.22% | 7.42 | 1 |
| 02/19 | 1,318 | 1,325 | 1,306 | 1,325 | +0.53% | 214,100 | 553億4097万 | -1.05% | 7.6 | 1.02 |
| 02/18 | 1,331 | 1,332 | 1,315 | 1,318 | -1.13% | 231,200 | 550億4860万 | -1.64% | 7.56 | 1.02 |
| 02/17 | 1,342 | 1,344 | 1,324 | 1,333 | -0.6% | 216,300 | 556億7511万 | -0.6% | 7.65 | 1.03 |
| 02/16 | 1,350 | 1,355 | 1,321 | 1,341 | -2.76% | 520,300 | 560億924万 | 0% | 7.69 | 1.03 |
| 02/13 | 1,405 | 1,407 | 1,376 | 1,379 | -1.85% | 187,900 | 575億9638万 | +2.83% | 7.91 | 1.06 |
| 02/12 | 1,393 | 1,410 | 1,387 | 1,405 | +1.08% | 248,900 | 586億8231万 | +4.93% | 8.06 | 1.08 |
| 02/10 | 1,379 | 1,390 | 1,370 | 1,390 | +1.39% | 231,100 | 580億5581万 | +4.04% | 7.97 | 1.07 |
| 02/09 | 1,368 | 1,379 | 1,363 | 1,371 | +1.03% | 173,100 | 572億6224万 | +2.85% | 7.87 | 1.06 |
| 02/06 | 1,360 | 1,362 | 1,353 | 1,357 | -0.07% | 127,600 | 566億7751万 | +2.03% | 7.79 | 1.05 |
| 02/05 | 1,350 | 1,368 | 1,346 | 1,358 | +1.04% | 216,300 | 567億1928万 | +2.18% | 7.79 | 1.05 |
| 02/04 | 1,331 | 1,346 | 1,321 | 1,344 | +0.98% | 199,000 | 561億3454万 | +1.28% | 7.71 | 1.04 |
| 02/03 | 1,325 | 1,334 | 1,319 | 1,331 | +1.53% | 156,700 | 555億9157万 | +0.38% | 7.64 | 1.03 |
| 02/02 | 1,334 | 1,338 | 1,311 | 1,311 | -1.06% | 178,500 | 547億5624万 | -0.98% | 7.52 | 1.01 |
| 01/30 | 1,312 | 1,325 | 1,308 | 1,325 | +1.38% | 107,300 | 553億4097万 | +0.15% | 7.6 | 1.02 |
| 01/29 | 1,305 | 1,309 | 1,291 | 1,307 | +0.15% | 210,900 | 545億8917万 | -1.13% | 7.5 | 1.01 |
| 01/28 | 1,310 | 1,310 | 1,303 | 1,305 | -0.91% | 123,300 | 545億564万 | -1.21% | 7.49 | 1.01 |
| 01/27 | 1,322 | 1,322 | 1,310 | 1,317 | -0.3% | 138,600 | 550億684万 | -0.23% | 7.56 | 1.02 |
| 01/26 | 1,325 | 1,327 | 1,316 | 1,321 | -1.2% | 144,500 | 551億7390万 | +0.23% | 7.58 | 1.02 |
| 01/23 | 1,344 | 1,356 | 1,333 | 1,337 | -0.3% | 175,400 | 558億4217万 | +1.67% | 7.67 | 1.03 |
| 01/22 | 1,320 | 1,341 | 1,320 | 1,341 | +1.59% | 160,900 | 560億924万 | +2.13% | 7.69 | 1.03 |
| 01/21 | 1,325 | 1,326 | 1,312 | 1,320 | -0.83% | 164,500 | 551億3214万 | +0.76% | 7.57 | 1.02 |
| 01/20 | 1,334 | 1,337 | 1,324 | 1,331 | -0.45% | 181,400 | 555億9157万 | +1.76% | 7.64 | 1.03 |
| 01/19 | 1,340 | 1,344 | 1,328 | 1,337 | -0.07% | 179,600 | 558億4217万 | +2.37% | 7.67 | 1.03 |
| 01/16 | 1,342 | 1,342 | 1,324 | 1,338 | -0.45% | 190,200 | 558億8394万 | +2.69% | 7.68 | 1.03 |
| 01/15 | 1,339 | 1,344 | 1,336 | 1,344 | +0.22% | 108,800 | 561億3454万 | +3.38% | 7.71 | 1.04 |
| 01/14 | 1,342 | 1,349 | 1,335 | 1,341 | +0.22% | 192,000 | 560億924万 | +3.39% | 7.69 | 1.03 |
| 01/13 | 1,345 | 1,347 | 1,329 | 1,338 | +0.22% | 214,900 | 558億8394万 | +3.32% | 7.68 | 1.03 |
| 01/09 | 1,339 | 1,344 | 1,330 | 1,335 | +0.07% | 201,900 | 557億5864万 | +3.25% | 7.66 | 1.03 |
| 01/08 | 1,333 | 1,339 | 1,331 | 1,334 | -0.07% | 121,900 | 557億1687万 | +3.25% | 7.65 | 1.03 |
| 01/07 | 1,326 | 1,340 | 1,322 | 1,335 | +0.68% | 208,200 | 557億5864万 | +3.41% | 7.66 | 1.03 |
| 01/06 | 1,312 | 1,328 | 1,312 | 1,326 | +1.07% | 161,700 | 553億8274万 | +2.71% | 7.61 | 1.02 |
| 01/05 | 1,318 | 1,323 | 1,301 | 1,312 | -0.3% | 289,300 | 547億9800万 | +1.63% | 7.53 | 1.01 |
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 | |
| 2014年 3月期 | 1,383 1,850 4/9 | 405 542 3/27 542 3/25 | 5,531,954 4,136,000 4/9 | - | 171億313万 | 189億9271万 3/31 |
| 2015年 3月期 | 484 648 3/23 | 336 449 10/17 | 2,466,909 1,844,400 8/19 | 204億4802万 | 141億6846万 | 182億3352万 3/31 |
| 2016年 3月期 | 512 685 4/8 | 310 415 2/12 | 1,700,247 1,271,200 5/13 | 216億1558万 | 130億9557万 | 141億5626万 3/31 |
| 2017年 3月期 | 505 675 5/25 | 357 477 5/6 | 1,530,249 1,144,100 5/17 | 213億3万 | 150億5202万 | 175億9797万 3/31 |
| 2018年 3月期 | 1,018 1,362 12/14 | 426 570 4/14 | 4,160,735 3,110,800 1/22 | 429億7872万 | 179億8669万 | 443億2412万 3/30 |
| 2019年 3月期 | 910 5/15 | 556 12/25 | 2,468,400 5/15 | 540億1239万 | 330億97万 | 367億3713万 3/29 |
| 2020年 3月期 | 745 12/12 | 536 3/13 | 1,170,400 5/15 | 428億7793万 | 308億4909万 | 340億2708万 3/31 |
| 2021年 3月期 | 780 3/19 | 501 7/6 | 903,200 1/29 | 448億9233万 | 288億3469万 | 260億7451万 3/31 |
| 2022年 3月期 | 772 6/8 6/4 | 623 3/9 | 701,800 10/28 | 284億9975万 | 229億9915万 | 230億6727万 3/31 |
| 2023年 3月期 | 896 3/9 | 624 4/25 | 708,500 5/13 | 330億7743万 | 230億3606万 | 292億2327万 3/31 |
| 2024年 3月期 | 1,182 9/20 | 801 4/6 | 493,900 5/12 | 436億3562万 | 295億7033万 | 400億6672万 3/29 |
| 2025年 3月期 | 1,180 6/27 6/25 | 863 8/5 | 374,600 8/5 | 435億6179万 | 318億5917万 | 390億17万 3/31 |
| 2026年 3月期 | 1,410 2/12 | 898 4/7 | 1,727,900 9/3 | 588億9115万 | 331億5126万 | 486億7297万 3/31 |
| 最新 | 1,135 2026/6/3 | 212,500 | 474億528万 | |||
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。
