- 3477
- 2026/09/28
- 時価
- 36億円
- PER 予
- 5.66倍
- 2017年以降
- 2.9-25.59倍
（2017-2026年） - PBR
- 0.84倍
- 2017年以降
- 0.39-2.29倍
（2017-2026年） - 配当 予
- 3.53%
- ROE 予
- 14.77%
- ROA 予
- 5.98%
- 資料
- Link
- CSV,JSON
フォーライフ（3477）の株価チャート
株価
9/28
- 前日 (9/25)
- 918
- 始値
- 918
- 高値
- 940
- 安値
- 916
- 終値 +0.22%
- 920
- 出来高 +12.77%
- 10,600
乖離率
- 株価（5日）
移動平均値 - +0.55%
915 - 株価（25日）
移動平均値 - +2.45%
898 - 出来高（5日）
移動平均値 - +48.46%
7,140
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 918 | 940 | 916 | 920 | +0.22% | 10,600 | - | +2.45% | - | - |
| 09/25 | 917 | 922 | 917 | 918 | +0.11% | 9,400 | - | +2.34% | - | - |
| 09/24 | 923 | 923 | 912 | 917 | +0.66% | 3,900 | - | +2.34% | - | - |
| 09/18 | 915 | 929 | 911 | 911 | 0% | 8,000 | - | +1.79% | - | - |
| 09/17 | 925 | 932 | 911 | 911 | -0.55% | 3,800 | - | +1.9% | - | - |
| 09/16 | 910 | 916 | 903 | 916 | +1.33% | 1,800 | - | +2.58% | - | - |
| 09/15 | 905 | 914 | 904 | 904 | 0% | 2,600 | - | +1.35% | - | - |
| 09/14 | 898 | 904 | 898 | 904 | +0.22% | 1,200 | - | +1.35% | - | - |
| 09/11 | 892 | 902 | 890 | 902 | +1.12% | 3,600 | - | +1.23% | - | - |
| 09/10 | 907 | 908 | 892 | 892 | -1.11% | 3,900 | - | +0.22% | - | - |
| 09/09 | 901 | 902 | 901 | 902 | +0.11% | 400 | - | +1.46% | - | - |
| 09/08 | 910 | 910 | 901 | 901 | -0.77% | 2,000 | - | +1.46% | - | - |
| 09/07 | 899 | 908 | 899 | 908 | +1.11% | 5,800 | - | +2.37% | - | - |
| 09/04 | 898 | 900 | 897 | 898 | +0.11% | 4,100 | - | +1.35% | - | - |
| 09/03 | 895 | 904 | 894 | 897 | +0.56% | 6,200 | - | +1.36% | - | - |
| 09/02 | 887 | 895 | 887 | 892 | -0.11% | 1,200 | - | +0.9% | - | - |
| 09/01 | 885 | 894 | 885 | 893 | +0.9% | 5,600 | - | +1.13% | - | - |
| 08/31 | 885 | 885 | 884 | 885 | 0% | 2,600 | - | +0.34% | - | - |
| 08/28 | 885 | 885 | 884 | 885 | +0.11% | 3,100 | - | +0.45% | - | - |
| 08/27 | 885 | 885 | 884 | 884 | +0.11% | 3,200 | - | +0.45% | - | - |
| 08/26 | 885 | 885 | 881 | 883 | -0.23% | 800 | - | +0.46% | - | - |
| 08/25 | 884 | 885 | 881 | 885 | +0.23% | 2,000 | - | +0.8% | - | - |
| 08/24 | 887 | 887 | 880 | 883 | -0.56% | 15,000 | - | +0.68% | - | - |
| 08/21 | 879 | 889 | 879 | 888 | +0.91% | 1,900 | - | +1.37% | - | - |
| 08/20 | 893 | 893 | 861 | 880 | -1.23% | 11,300 | - | +0.46% | - | - |
| 08/19 | 891 | 893 | 886 | 891 | +0.34% | 1,700 | - | +1.83% | - | - |
| 08/18 | 892 | 896 | 888 | 888 | -0.45% | 3,300 | - | +1.72% | - | - |
| 08/17 | 888 | 892 | 882 | 892 | +0.45% | 7,100 | - | +2.29% | - | - |
| 08/14 | 884 | 888 | 873 | 888 | +0.45% | 1,900 | - | +2.07% | - | - |
| 08/13 | 898 | 898 | 884 | 884 | -1.56% | 1,800 | - | +1.73% | - | - |
| 08/12 | 892 | 898 | 892 | 898 | +0.11% | 1,500 | - | +3.58% | - | - |
| 08/10 | 890 | 897 | 890 | 897 | +1.59% | 4,800 | - | +3.7% | - | - |
| 08/07 | 880 | 888 | 880 | 883 | +0.57% | 3,900 | - | +2.32% | - | - |
| 08/06 | 870 | 878 | 869 | 878 | +1.39% | 1,600 | - | +1.97% | - | - |
| 08/05 | 873 | 873 | 866 | 866 | -1.14% | 1,600 | - | +0.81% | - | - |
| 08/04 | 880 | 880 | 876 | 876 | -0.45% | 900 | - | +2.1% | - | - |
| 08/03 | 868 | 880 | 867 | 880 | +1.15% | 700 | - | +2.8% | - | - |
| 07/31 | 874 | 879 | 870 | 870 | -0.46% | 4,100 | - | +1.87% | - | - |
| 07/30 | 880 | 880 | 874 | 874 | -0.68% | 2,200 | - | +2.46% | - | - |
| 07/29 | 874 | 880 | 874 | 880 | +1.73% | 1,700 | - | +3.41% | - | - |
| 07/28 | 873 | 873 | 862 | 865 | -0.46% | 3,400 | - | +1.88% | - | - |
| 07/27 | 864 | 878 | 859 | 869 | +1.05% | 8,800 | - | +2.48% | - | - |
| 07/24 | 860 | 860 | 849 | 860 | 0% | 4,000 | - | +1.53% | - | - |
| 07/23 | 855 | 860 | 855 | 860 | +0.47% | 1,000 | - | +1.65% | - | - |
| 07/22 | 855 | 864 | 855 | 856 | +0.12% | 500 | - | +1.3% | - | - |
| 07/21 | 871 | 871 | 855 | 855 | -1.72% | 7,400 | - | +1.42% | - | - |
| 07/17 | 872 | 883 | 866 | 870 | +0.93% | 3,800 | - | +3.33% | - | - |
| 07/16 | 871 | 872 | 858 | 862 | -0.69% | 1,900 | - | +2.62% | - | - |
| 07/15 | 858 | 879 | 858 | 868 | +1.28% | 4,300 | - | +3.58% | - | - |
| 07/14 | 858 | 859 | 856 | 857 | 0% | 1,200 | - | +2.76% | - | - |
| 07/13 | 857 | 857 | 849 | 857 | 0% | 1,600 | - | +3.25% | - | - |
| 07/10 | 848 | 857 | 848 | 857 | +0.82% | 4,300 | - | +3.63% | - | - |
| 07/09 | 841 | 850 | 841 | 850 | +1.07% | 2,900 | - | +3.16% | - | - |
| 07/08 | 842 | 842 | 840 | 841 | -0.36% | 1,300 | - | +2.44% | - | - |
| 07/07 | 849 | 857 | 844 | 844 | -0.12% | 2,400 | - | +3.05% | - | - |
| 07/06 | 849 | 849 | 839 | 845 | -0.47% | 2,800 | - | +3.43% | - | - |
| 07/03 | 839 | 849 | 839 | 849 | +1.8% | 4,500 | - | +4.17% | - | - |
| 07/02 | 835 | 840 | 833 | 834 | +0.24% | 2,000 | - | +2.58% | - | - |
| 07/01 | 831 | 832 | 830 | 832 | -0.36% | 2,800 | - | +2.46% | - | - |
| 06/30 | 838 | 838 | 830 | 835 | +0.6% | 400 | - | +2.96% | - | - |
| 06/29 | 835 | 835 | 826 | 830 | -0.48% | 2,400 | - | +2.6% | - | - |
| 06/26 | 828 | 834 | 827 | 834 | +0.48% | 1,900 | - | +3.22% | - | - |
| 06/25 | 835 | 835 | 826 | 830 | -0.6% | 1,800 | - | +2.85% | - | - |
| 06/24 | 825 | 835 | 825 | 835 | +1.21% | 1,500 | - | +3.6% | - | - |
| 06/23 | 838 | 838 | 825 | 825 | -1.55% | 2,500 | - | +2.61% | - | - |
| 06/22 | 839 | 840 | 838 | 838 | -0.36% | 3,900 | - | +4.49% | - | - |
| 06/19 | 836 | 841 | 825 | 841 | +0.48% | 7,500 | - | +5.13% | - | - |
| 06/18 | 833 | 845 | 828 | 837 | +0.24% | 9,000 | - | +4.89% | - | - |
| 06/17 | 825 | 835 | 825 | 835 | +1.21% | 3,100 | - | +4.77% | - | - |
| 06/16 | 822 | 832 | 807 | 825 | +0.36% | 4,400 | - | +3.77% | - | - |
| 06/15 | 830 | 835 | 815 | 822 | -0.6% | 13,800 | - | +3.66% | - | - |
| 06/12 | 815 | 852 | 815 | 827 | +2.86% | 21,300 | - | +4.42% | - | - |
| 06/11 | 763 | 882 | 763 | 804 | +5.37% | 61,800 | - | +1.9% | - | - |
| 06/10 | 766 | 772 | 763 | 763 | -0.39% | 3,300 | - | -3.17% | - | - |
| 06/09 | 772 | 773 | 766 | 766 | -0.65% | 2,400 | - | -3.04% | - | - |
| 06/08 | 779 | 779 | 770 | 771 | -1.28% | 2,000 | - | -2.41% | - | - |
| 06/05 | 779 | 781 | 779 | 781 | -0.64% | 200 | - | -1.14% | - | - |
| 06/03 | 781 | 786 | 779 | 786 | -0.13% | 1,700 | - | -0.63% | - | - |
| 06/02 | 798 | 798 | 786 | 787 | -0.51% | 800 | - | -0.63% | - | - |
| 06/01 | 800 | 800 | 791 | 791 | -1% | 1,000 | - | -0.25% | - | - |
| 05/29 | 810 | 810 | 799 | 799 | -0.13% | 800 | - | +0.63% | - | - |
| 05/28 | 810 | 810 | 799 | 800 | -0.5% | 900 | - | +0.63% | - | - |
| 05/27 | 818 | 818 | 803 | 804 | -0.12% | 1,300 | - | +1.01% | - | - |
| 05/26 | 808 | 808 | 801 | 805 | +0.5% | 400 | - | +1% | - | - |
| 05/25 | 807 | 807 | 801 | 801 | -0.25% | 2,400 | - | +0.38% | - | - |
| 05/22 | 802 | 804 | 801 | 803 | -0.74% | 1,400 | - | +0.63% | - | - |
| 05/21 | 788 | 829 | 788 | 809 | +3.32% | 3,500 | - | +1.25% | - | - |
| 05/20 | 789 | 790 | 783 | 783 | -0.89% | 2,300 | - | -2.13% | - | - |
| 05/19 | 796 | 797 | 790 | 790 | +0.38% | 2,200 | - | -1.5% | - | - |
| 05/18 | 799 | 799 | 787 | 787 | -0.25% | 4,000 | - | -1.99% | - | - |
| 05/15 | 784 | 789 | 784 | 789 | +0.77% | 2,400 | - | -1.99% | - | - |
| 05/14 | 799 | 811 | 783 | 783 | -3.45% | 3,900 | - | -2.97% | - | - |
| 05/13 | 779 | 811 | 778 | 811 | +4.11% | 4,200 | - | +0.25% | - | - |
| 05/12 | 785 | 785 | 779 | 779 | -0.76% | 1,600 | - | -3.83% | - | - |
| 05/11 | 787 | 790 | 781 | 785 | -0.25% | 3,500 | - | -3.33% | - | - |
| 05/08 | 773 | 787 | 773 | 787 | +1.81% | 900 | - | -3.2% | - | - |
| 05/07 | 778 | 788 | 769 | 773 | -0.51% | 5,500 | - | -5.15% | - | - |
| 05/01 | 796 | 796 | 768 | 777 | -2.39% | 3,400 | - | -5.13% | - | - |
| 04/30 | 777 | 796 | 777 | 796 | +2.45% | 2,100 | - | -3.16% | - | - |
| 04/28 | 750 | 777 | 750 | 777 | -0.26% | 3,200 | - | -5.93% | - | - |
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 | |
| 2017年 3月期 | 1,220 4,880 2/23 | 678 2,712 12/26 | 6,651,200 1,662,800 12/22 | 48億8000万 | 26億1708万 | +33.98% 2/8 | -21.14% 4/14 |
| 2018年 3月期 | 1,105 4,420 4/3 | 726 2,905 9/11 2,903 9/6 | 135,200 33,800 11/9 | 44億2000万 | 29億500万 | +11.41% 9/28 | -17.37% 2/14 |
| 2019年 3月期 | 876 1,751 5/14 1,752 4/5 | 302 603 12/25 | 337,600 168,800 11/12 | 35億200万 | 12億600万 | +14.72% 11/12 | -32.09% 8/13 |
| 2020年 3月期 | 713 1,426 12/25 | 260 520 3/17 | 186,800 93,400 12/25 | 28億5200万 | 10億4000万 | +28.8% 12/24 | -45.39% 3/16 |
| 2021年 3月期 | 714 1,427 3/11 | 275 550 4/7 | 58,200 29,100 8/26 | 28億5400万 | 11億 | +30.53% 5/20 | -5.74% 10/23 |
| 2022年 3月期 | 799 1,597 3/22 | 586 1,172 7/13 | 27,400 13,700 8/10 | 31億9400万 | 23億4400万 | +16.87% 3/22 | -8.75% 5/13 |
| 2023年 3月期 | 848 10/25 | 595 12/26 | 149,200 12/6 | 33億9200万 | 23億8000万 | +11.07% 8/10 | -16.15% 12/8 |
| 2024年 3月期 | 639 4/28 | 578 3/28 | 26,100 2/8 | 25億5600万 | 23億1200万 | +2.43% 2/9 | -3.67% 5/1 |
| 2025年 3月期 | 720 3/14 3/13 | 555 8/6 8/5 | 127,400 3/13 | 28億8000万 | 22億2000万 | +15.44% 3/13 | -13.6% 4/7 |
| 2026年 3月期 | 945 1/20 | 545 4/7 | 66,000 5/15 | 37億8000万 | 21億8000万 | +12.17% 5/15 | -7.26% 3/31 |
| 最新 | 920 2026/9/28 | 10,600 | 36億8000万 | +2.45% 898 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/28 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
260円（2020/03/17） - 254%（3.54倍）
920円（9/28）
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。
