- 3284
- 2026/10/23
- 時価
- 517億円
- PER 予
- 7.03倍
- 2014年以降
- 3.51-153.93倍
（2014-2026年） - PBR
- 0.99倍
- 2014年以降
- 0.53-2.99倍
（2014-2026年） - 配当 予
- 6.06%
- ROE 予
- 14.09%
- ROA 予
- 3.7%
- 資料
- Link
- CSV,JSON
フージャース HD（3284）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,231
- 始値
- 1,236
- 高値
- 1,248
- 安値
- 1,226
- 終値 +0.57%
- 1,238
- 出来高 -0.85%
- 129,000
乖離率
- 株価（5日）
移動平均値 - +0.65%
1,230 - 株価（25日）
移動平均値 - 0%
1,238 - 出来高（5日）
移動平均値 - -8.05%
140,300
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,236 | 1,248 | 1,226 | 1,238 | +0.57% | 129,000 | - | 0% | - | - |
| 10/22 | 1,232 | 1,239 | 1,231 | 1,231 | +0.16% | 130,100 | - | -0.73% | - | - |
| 10/21 | 1,233 | 1,237 | 1,219 | 1,229 | +0.57% | 144,900 | - | -0.89% | - | - |
| 10/20 | 1,232 | 1,235 | 1,219 | 1,222 | -0.81% | 160,700 | - | -1.61% | - | - |
| 10/19 | 1,238 | 1,240 | 1,226 | 1,232 | 0% | 136,800 | - | -0.96% | - | - |
| 10/16 | 1,224 | 1,238 | 1,223 | 1,232 | +0.41% | 138,400 | - | -1.04% | - | - |
| 10/15 | 1,220 | 1,229 | 1,213 | 1,227 | +0.57% | 314,100 | - | -1.6% | - | - |
| 10/14 | 1,220 | 1,224 | 1,213 | 1,220 | -0.08% | 177,000 | - | -2.4% | - | - |
| 10/13 | 1,196 | 1,225 | 1,192 | 1,221 | +2.52% | 165,100 | - | -2.55% | - | - |
| 10/09 | 1,190 | 1,202 | 1,182 | 1,191 | +0.34% | 351,800 | - | -5.25% | - | - |
| 10/08 | 1,199 | 1,199 | 1,174 | 1,187 | -1.17% | 283,500 | - | -6.02% | - | - |
| 10/07 | 1,200 | 1,210 | 1,196 | 1,201 | -0.25% | 149,400 | - | -5.36% | - | - |
| 10/06 | 1,199 | 1,210 | 1,193 | 1,204 | +1.01% | 151,600 | - | -5.49% | - | - |
| 10/05 | 1,200 | 1,200 | 1,187 | 1,192 | -0.83% | 261,100 | - | -6.8% | - | - |
| 10/02 | 1,219 | 1,219 | 1,199 | 1,202 | -1.64% | 263,900 | - | -6.39% | - | - |
| 10/01 | 1,231 | 1,231 | 1,219 | 1,222 | -0.73% | 193,800 | - | -5.2% | - | - |
| 09/30 | 1,227 | 1,236 | 1,223 | 1,231 | +0.33% | 183,000 | - | -4.8% | - | - |
| 09/29 | 1,255 | 1,259 | 1,225 | 1,227 | -4.74% | 447,800 | - | -5.4% | - | - |
| 09/28 | 1,304 | 1,305 | 1,278 | 1,288 | -0.69% | 1,006,600 | - | -1.08% | - | - |
| 09/25 | 1,299 | 1,307 | 1,294 | 1,297 | +0.31% | 252,200 | - | -0.46% | - | - |
| 09/24 | 1,304 | 1,304 | 1,286 | 1,293 | -0.54% | 259,500 | - | -0.77% | - | - |
| 09/18 | 1,308 | 1,310 | 1,293 | 1,300 | -0.54% | 284,500 | - | -0.23% | - | - |
| 09/17 | 1,280 | 1,307 | 1,280 | 1,307 | +2.19% | 187,300 | - | +0.31% | - | - |
| 09/16 | 1,276 | 1,293 | 1,276 | 1,279 | +0.47% | 139,100 | - | -1.77% | - | - |
| 09/15 | 1,283 | 1,289 | 1,267 | 1,273 | -0.7% | 197,000 | - | -2.15% | - | - |
| 09/14 | 1,255 | 1,291 | 1,255 | 1,282 | +2.4% | 394,700 | - | -1.38% | - | - |
| 09/11 | 1,257 | 1,257 | 1,240 | 1,252 | -1.18% | 331,000 | - | -3.54% | - | - |
| 09/10 | 1,252 | 1,270 | 1,250 | 1,267 | +0.4% | 201,300 | - | -2.24% | - | - |
| 09/09 | 1,279 | 1,281 | 1,259 | 1,262 | -1.33% | 344,100 | - | -2.47% | - | - |
| 09/08 | 1,277 | 1,290 | 1,271 | 1,279 | +0.16% | 347,700 | - | -1.01% | - | - |
| 09/07 | 1,291 | 1,292 | 1,276 | 1,277 | -1.39% | 204,600 | - | -1.01% | - | - |
| 09/04 | 1,301 | 1,301 | 1,286 | 1,295 | -0.61% | 211,100 | - | +0.47% | - | - |
| 09/03 | 1,307 | 1,313 | 1,300 | 1,303 | -0.31% | 182,700 | - | +1.24% | - | - |
| 09/02 | 1,333 | 1,333 | 1,307 | 1,307 | -2.39% | 305,800 | - | +1.63% | - | - |
| 09/01 | 1,338 | 1,347 | 1,332 | 1,339 | +0.15% | 171,300 | - | +4.28% | - | - |
| 08/31 | 1,330 | 1,339 | 1,321 | 1,337 | +0.22% | 257,800 | - | +4.45% | - | - |
| 08/28 | 1,322 | 1,334 | 1,315 | 1,334 | +0.68% | 200,300 | - | +4.55% | - | - |
| 08/27 | 1,326 | 1,335 | 1,320 | 1,325 | -0.23% | 156,500 | - | +4.17% | - | - |
| 08/26 | 1,321 | 1,337 | 1,321 | 1,328 | +0.53% | 135,100 | - | +4.65% | - | - |
| 08/25 | 1,331 | 1,334 | 1,317 | 1,321 | -0.83% | 155,600 | - | +4.43% | - | - |
| 08/24 | 1,335 | 1,338 | 1,320 | 1,332 | -0.08% | 242,500 | - | +5.63% | - | - |
| 08/21 | 1,330 | 1,336 | 1,323 | 1,333 | -0.15% | 146,800 | - | +5.96% | - | - |
| 08/20 | 1,310 | 1,335 | 1,306 | 1,335 | +2.14% | 400,200 | - | +6.46% | - | - |
| 08/19 | 1,302 | 1,307 | 1,288 | 1,307 | +0.31% | 284,400 | - | +4.56% | - | - |
| 08/18 | 1,289 | 1,305 | 1,289 | 1,303 | +0.54% | 217,600 | - | +4.49% | - | - |
| 08/17 | 1,295 | 1,298 | 1,288 | 1,296 | 0% | 158,600 | - | +4.18% | - | - |
| 08/14 | 1,275 | 1,298 | 1,271 | 1,296 | +1.33% | 208,000 | - | +4.43% | - | - |
| 08/13 | 1,261 | 1,285 | 1,260 | 1,279 | +1.27% | 287,400 | - | +3.23% | - | - |
| 08/12 | 1,260 | 1,268 | 1,255 | 1,263 | +0.4% | 150,700 | - | +2.18% | - | - |
| 08/10 | 1,245 | 1,271 | 1,233 | 1,258 | +3.54% | 283,200 | - | +1.86% | - | - |
| 08/07 | 1,220 | 1,224 | 1,215 | 1,215 | -0.41% | 160,000 | - | -1.38% | - | - |
| 08/06 | 1,214 | 1,228 | 1,212 | 1,220 | +0.49% | 158,400 | - | -0.89% | - | - |
| 08/05 | 1,215 | 1,222 | 1,212 | 1,214 | 0% | 130,800 | - | -1.3% | - | - |
| 08/04 | 1,217 | 1,222 | 1,209 | 1,214 | -0.33% | 173,100 | - | -1.22% | - | - |
| 08/03 | 1,240 | 1,241 | 1,215 | 1,218 | -1.85% | 272,100 | - | -0.81% | - | - |
| 07/31 | 1,262 | 1,263 | 1,241 | 1,241 | -1.9% | 171,400 | - | +1.22% | - | - |
| 07/30 | 1,269 | 1,269 | 1,248 | 1,265 | -0.32% | 202,300 | - | +3.35% | - | - |
| 07/29 | 1,258 | 1,278 | 1,253 | 1,269 | +1.04% | 382,200 | - | +4.1% | - | - |
| 07/28 | 1,251 | 1,258 | 1,246 | 1,256 | +0.4% | 115,900 | - | +3.37% | - | - |
| 07/27 | 1,241 | 1,251 | 1,226 | 1,251 | +1.38% | 127,200 | - | +3.3% | - | - |
| 07/24 | 1,231 | 1,234 | 1,225 | 1,234 | +0.24% | 128,700 | - | +2.24% | - | - |
| 07/23 | 1,237 | 1,237 | 1,228 | 1,231 | -0.4% | 122,800 | - | +2.24% | - | - |
| 07/22 | 1,240 | 1,244 | 1,233 | 1,236 | -0.32% | 99,000 | - | +2.91% | - | - |
| 07/21 | 1,231 | 1,251 | 1,230 | 1,240 | +0.98% | 160,200 | - | +3.59% | - | - |
| 07/17 | 1,240 | 1,253 | 1,227 | 1,228 | -0.89% | 139,700 | - | +2.76% | - | - |
| 07/16 | 1,245 | 1,254 | 1,236 | 1,239 | -0.48% | 131,900 | - | +3.94% | - | - |
| 07/15 | 1,243 | 1,246 | 1,238 | 1,245 | +0.48% | 97,000 | - | +4.8% | - | - |
| 07/14 | 1,231 | 1,246 | 1,231 | 1,239 | +1.06% | 113,600 | - | +4.56% | - | - |
| 07/13 | 1,243 | 1,248 | 1,225 | 1,226 | -0.65% | 97,000 | - | +3.81% | - | - |
| 07/10 | 1,234 | 1,244 | 1,229 | 1,234 | +0.73% | 185,600 | - | +4.75% | - | - |
| 07/09 | 1,223 | 1,236 | 1,216 | 1,225 | -0.08% | 151,900 | - | +4.26% | - | - |
| 07/08 | 1,225 | 1,230 | 1,216 | 1,226 | +0.08% | 141,300 | - | +4.7% | - | - |
| 07/07 | 1,221 | 1,232 | 1,218 | 1,225 | +0.66% | 136,400 | - | +4.97% | - | - |
| 07/06 | 1,204 | 1,228 | 1,200 | 1,217 | +1.93% | 224,000 | - | +4.64% | - | - |
| 07/03 | 1,195 | 1,202 | 1,192 | 1,194 | +0.34% | 161,400 | - | +2.84% | - | - |
| 07/02 | 1,193 | 1,203 | 1,185 | 1,190 | +0.17% | 166,700 | - | +2.59% | - | - |
| 07/01 | 1,192 | 1,194 | 1,181 | 1,188 | -0.34% | 122,000 | - | +2.5% | - | - |
| 06/30 | 1,193 | 1,201 | 1,184 | 1,192 | -0.42% | 148,700 | - | +2.94% | - | - |
| 06/29 | 1,187 | 1,203 | 1,185 | 1,197 | +2.22% | 154,500 | - | +3.37% | - | - |
| 06/26 | 1,170 | 1,175 | 1,168 | 1,171 | +0.09% | 83,800 | - | +1.21% | - | - |
| 06/25 | 1,170 | 1,175 | 1,164 | 1,170 | +0.78% | 74,200 | - | +1.04% | - | - |
| 06/24 | 1,171 | 1,175 | 1,155 | 1,161 | +0.35% | 126,100 | - | +0.09% | - | - |
| 06/23 | 1,160 | 1,171 | 1,154 | 1,157 | -0.26% | 133,900 | - | -0.34% | - | - |
| 06/22 | 1,157 | 1,164 | 1,152 | 1,160 | +0.35% | 94,600 | - | -0.34% | - | - |
| 06/19 | 1,152 | 1,159 | 1,150 | 1,156 | +0.87% | 110,900 | - | -0.86% | - | - |
| 06/18 | 1,150 | 1,156 | 1,141 | 1,146 | -0.52% | 180,100 | - | -1.88% | - | - |
| 06/17 | 1,157 | 1,170 | 1,152 | 1,152 | 0% | 101,000 | - | -1.71% | - | - |
| 06/16 | 1,175 | 1,175 | 1,152 | 1,152 | -1.96% | 129,200 | - | -1.79% | - | - |
| 06/15 | 1,175 | 1,184 | 1,170 | 1,175 | +1.03% | 144,000 | - | 0% | - | - |
| 06/12 | 1,151 | 1,167 | 1,151 | 1,163 | +1.04% | 143,000 | - | -1.02% | - | - |
| 06/11 | 1,159 | 1,161 | 1,147 | 1,151 | -0.78% | 143,700 | - | -2.13% | - | - |
| 06/10 | 1,152 | 1,164 | 1,140 | 1,160 | +1.67% | 166,600 | - | -1.44% | - | - |
| 06/09 | 1,154 | 1,162 | 1,141 | 1,141 | -0.52% | 176,800 | - | -3.14% | - | - |
| 06/08 | 1,140 | 1,157 | 1,137 | 1,147 | -0.26% | 129,000 | - | -2.71% | - | - |
| 06/05 | 1,135 | 1,158 | 1,135 | 1,150 | +1.86% | 161,800 | - | -2.62% | - | - |
| 06/04 | 1,130 | 1,139 | 1,126 | 1,129 | -0.53% | 164,200 | - | -4.48% | - | - |
| 06/03 | 1,133 | 1,140 | 1,129 | 1,135 | +0.18% | 212,500 | - | -4.14% | - | - |
| 06/02 | 1,152 | 1,154 | 1,131 | 1,133 | -1.39% | 265,100 | - | -4.39% | - | - |
| 06/01 | 1,175 | 1,175 | 1,149 | 1,149 | -1.79% | 366,600 | - | -3.2% | - | - |
| 05/29 | 1,172 | 1,184 | 1,170 | 1,170 | -0.17% | 123,500 | - | -1.52% | - | - |
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 | |
| 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 | +14.88% 9/19 | -30.8% 5/23 |
| 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 | +17.2% 11/4 | -14.48% 5/21 |
| 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 | +13.07% 3/14 | -15.53% 2/12 |
| 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 | +21.55% 5/23 | -14.1% 6/24 |
| 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 | +25.63% 5/25 | -18.56% 1/22 |
| 2019年 3月期 | 910 5/15 | 556 12/25 | 2,468,400 5/15 | 540億1239万 | 330億97万 | +7.87% 1/22 | -13.33% 8/9 |
| 2020年 3月期 | 745 12/12 | 536 3/13 | 1,170,400 5/15 | 428億7793万 | 308億4909万 | +9.91% 11/11 | -14.42% 3/13 |
| 2021年 3月期 | 780 3/19 | 501 7/6 | 903,200 1/29 | 448億9233万 | 288億3469万 | +11.4% 3/16 | -13.01% 6/15 |
| 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 | +8.64% 5/24 | -9.63% 8/20 |
| 2023年 3月期 | 896 3/9 | 624 4/25 | 708,500 5/13 | 330億7743万 | 230億3606万 | +19.57% 5/17 | -6.13% 6/20 |
| 2024年 3月期 | 1,182 9/20 | 801 4/6 | 493,900 5/12 | 436億3562万 | 295億7033万 | +8.59% 5/16 | -9.94% 10/4 |
| 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 | +8.93% 4/23 | -20.69% 8/5 |
| 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 | +8.53% 5/12 | -6.56% 10/2 |
| 最新 | 1,238 2026/10/23 | 129,000 | 517億726万 | 0% 1,238 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/10/23 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
310円（2016/02/12） - 299%（3.99倍）
1,238円（10/23）
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。
