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
09/15	778	790	778	785	0%	24,200	-	-5.76%	-	-
09/14	772	788	771	785	+2.08%	32,900	-	-5.76%	-	-
09/11	775	781	769	769	-1.79%	70,400	-	-7.68%	-	-
09/10	789	789	779	783	-1.26%	62,600	-	-6.12%	-	-
09/09	796	800	785	793	-0.5%	42,700	-	-4.8%	-	-
09/08	818	818	797	797	-2.57%	65,600	-	-4.32%	-	-
09/07	831	837	818	818	-1.92%	46,700	-	-1.56%	-	-
09/04	835	839	827	834	+0.36%	36,300	-	+0.48%	-	-
09/03	840	844	831	831	-0.6%	73,500	-	+0.36%	-	-
09/02	853	855	836	836	-2.45%	104,400	-	+1.09%	-	-
09/01	862	865	855	857	-0.81%	38,800	-	+3.88%	-	-
08/31	865	868	861	864	-0.92%	29,900	-	+4.98%	-	-
08/28	878	880	869	872	-0.68%	22,700	-	+6.34%	-	-
08/27	862	882	862	878	+1.62%	75,200	-	+7.47%	-	-
08/26	865	872	862	864	+0.47%	42,400	-	+6.14%	-	-
08/25	864	865	852	860	-0.35%	39,800	-	+5.91%	-	-
08/24	868	871	860	863	-0.92%	59,800	-	+6.67%	-	-
08/21	878	878	866	871	-0.23%	52,000	-	+7.93%	-	-
08/20	860	876	860	873	+1.51%	65,500	-	+8.45%	-	-
08/19	861	861	844	860	-0.35%	96,200	-	+7.23%	-	-
08/18	851	863	844	863	+1.17%	104,900	-	+7.88%	-	-
08/17	880	885	847	853	+4.02%	232,700	-	+7.03%	-	-
08/14	811	821	801	820	+2.12%	137,700	-	+3.27%	-	-
08/13	793	810	792	803	+2.03%	63,600	-	+1.26%	-	-
08/12	783	795	779	787	+0.13%	37,300	-	-0.63%	-	-
08/10	781	789	775	786	+0.77%	99,700	-	-0.76%	-	-
08/07	792	797	777	780	-1.52%	64,500	-	-1.39%	-	-
08/06	781	793	781	792	+1.41%	63,200	-	+0.25%	-	-
08/05	786	788	779	781	+1.03%	36,200	-	-1.01%	-	-
08/04	764	784	764	773	+1.18%	84,600	-	-1.9%	-	-
08/03	782	782	763	764	-2.68%	88,200	-	-2.92%	-	-
07/31	789	794	781	785	-0.25%	49,600	-	-0.13%	-	-
07/30	790	792	785	787	-0.63%	46,100	-	+0.38%	-	-
07/29	796	798	790	792	-0.63%	107,200	-	+1.28%	-	-
07/28	802	807	794	797	-0.5%	35,700	-	+2.18%	-	-
07/27	791	804	791	801	+1.14%	30,500	-	+3.09%	-	-
07/24	801	801	792	792	-1%	41,500	-	+2.33%	-	-
07/23	808	808	799	800	-0.5%	34,100	-	+3.63%	-	-
07/22	808	816	804	804	-0.25%	42,300	-	+4.55%	-	-
07/21	793	810	792	806	+1.13%	83,100	-	+5.5%	-	-
07/17	808	816	795	797	-1.73%	69,200	-	+4.87%	-	-
07/16	818	827	811	811	-0.86%	47,300	-	+7.28%	-	-
07/15	812	819	810	818	+1.36%	37,800	-	+8.78%	-	-
07/14	796	813	793	807	+2.15%	74,300	-	+8.03%	-	-
07/13	805	808	787	790	-0.75%	69,400	-	+6.47%	-	-
07/10	784	801	784	796	+1.92%	53,500	-	+7.86%	-	-
07/09	786	786	781	781	-0.64%	27,300	-	+6.4%	-	-
07/08	784	792	777	786	+0.26%	115,800	-	+7.67%	-	-
07/07	786	795	784	784	+0.26%	44,600	-	+7.99%	-	-
07/06	777	784	773	782	+1.82%	72,700	-	+8.31%	-	-
07/03	771	777	764	768	+0.13%	54,100	-	+6.82%	-	-
07/02	761	770	758	767	+1.99%	76,400	-	+6.82%	-	-
07/01	754	759	742	752	-0.13%	79,500	-	+5.03%	-	-
06/30	755	757	750	753	0%	51,900	-	+5.31%	-	-
06/29	749	762	749	753	+1.62%	53,300	-	+5.46%	-	-
06/26	738	749	735	741	0%	56,800	-	+4.07%	-	-
06/25	731	746	730	741	+1.93%	52,500	-	+4.07%	-	-
06/24	731	741	725	727	-0.95%	67,400	-	+2.25%	-	-
06/23	745	745	731	734	-0.94%	72,300	-	+3.09%	-	-
06/22	735	746	731	741	+1.37%	92,300	-	+4.07%	-	-
06/19	729	735	721	731	+0.27%	66,100	-	+2.67%	-	-
06/18	721	729	717	729	+2.1%	73,700	-	+2.53%	-	-
06/17	702	725	697	714	+2.29%	132,200	-	+0.56%	-	-
06/16	705	705	695	698	-0.99%	51,900	-	-1.55%	-	-
06/15	703	710	698	705	+1.15%	72,700	-	-0.7%	-	-
06/12	699	707	695	697	+0.58%	92,100	-	-1.97%	-	-
06/11	694	694	682	693	-0.57%	71,700	-	-2.67%	-	-
06/10	690	699	690	697	+0.72%	46,900	-	-2.38%	-	-
06/09	693	705	688	692	+1.02%	71,000	-	-3.35%	-	-
06/08	685	692	679	685	-1.44%	81,000	-	-4.73%	-	-
06/05	680	703	680	695	+1.91%	47,500	-	-3.87%	-	-
06/04	693	693	679	682	-1.59%	74,800	-	-5.93%	-	-
06/03	690	693	681	693	+0.43%	120,600	-	-4.81%	-	-
06/02	702	706	686	690	-1.85%	148,200	-	-5.61%	-	-
06/01	726	726	702	703	-3.43%	109,100	-	-4.22%	-	-
05/29	724	737	717	728	+0.55%	79,600	-	-1.22%	-	-
05/28	722	730	716	724	+0.28%	47,500	-	-2.16%	-	-
05/27	730	730	717	722	-0.41%	34,800	-	-2.7%	-	-
05/26	720	733	718	725	+0.83%	67,500	-	-2.68%	-	-
05/25	732	735	713	719	-1.24%	60,600	-	-3.75%	-	-
05/22	735	735	719	728	-0.41%	79,300	-	-2.93%	-	-
05/21	732	740	729	731	-0.14%	44,000	-	-2.92%	-	-
05/20	745	749	723	732	-1.21%	79,600	-	-3.05%	-	-
05/19	770	773	718	741	-1.85%	227,100	-	-2.24%	-	-
05/18	775	793	751	755	+8.95%	530,000	-	-0.79%	-	-
05/15	699	703	689	693	-0.86%	105,800	-	-9.06%	-	-
05/14	700	701	688	699	+0.43%	96,400	-	-8.75%	-	-
05/13	718	718	696	696	-3.33%	140,700	-	-9.61%	-	-
05/12	733	737	718	720	-1.23%	65,100	-	-6.86%	-	-
05/11	730	742	725	729	-0.68%	81,300	-	-6.06%	-	-
05/08	737	739	721	734	-0.68%	100,600	-	-5.66%	-	-
05/07	757	759	738	739	-1.99%	111,800	-	-5.26%	-	-
05/01	756	759	751	754	-0.66%	44,100	-	-4.07%	-	-
04/30	769	769	757	759	-1.81%	64,600	-	-3.8%	-	-
04/28	758	773	758	773	+2.11%	29,300	-	-2.64%	-	-
04/27	759	765	755	757	-0.66%	112,700	-	-4.9%	-	-
04/24	761	765	757	762	-0.26%	53,700	-	-4.63%	-	-
04/23	766	775	759	764	-0.52%	83,000	-	-4.98%	-	-
04/22	780	780	767	768	-1.54%	65,200	-	-5.07%	-	-
04/21	780	785	778	780	-0.51%	52,900	-	-4.06%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2018年 3月期	537 3,220 3/16	308 1,850 3/29	15,842,400 2,640,400 3/16	18.35	10.54	4.81	2.76	154億5600万	88億8000万	3.13倍 3/30
2019年 3月期	405 2,429 6/15	121 727 12/25	1,976,400 329,400 4/2	18.95	5.67	3.16	0.95	120億9642万	36億2046万	1.34倍 3/29
2020年 3月期	306 1,838 1/22	145 867 6/4	365,400 60,900 2/17	16.69	7.87	2.16	1.02	91億5324万	43億1766万	1.14倍 3/31
2021年 3月期	250 1,500 2/8	141 846 4/6	1,667,400 277,900 3/26	12.77	7.2	1.61	0.91	74億7000万	42億1308万	1.38倍 3/31
2022年 3月期	239 1,436 9/16	200 1,201 11/29	276,600 46,100 9/28	6.88	5.75	1.29	1.08	71億5128万	59億8098万	1.2倍 3/31
2023年 3月期	311 1,864 3/22 1,864 3/20	214 1,289 9/30 1,286 4/27 他3件	1,180,800 196,800 2/2	5.8	4	1.34	0.92	92億8272万	64億1922万	1.28倍 3/31
2024年 3月期	562 1,686 1/30	264 793 5/12	6,267,000 2,089,000 5/18	17.64	8.3	2.24	1.05	167億9256万	78億9828万	1.86倍 3/29
2025年 3月期	668 2,005 7/16	422 1,265 8/5	1,392,900 464,300 5/16	7.15	4.51	2.03	1.28	199億6980万	125億9940万	1.91倍 3/31
2026年 3月期	959 2/27	474 1,421 4/7	690,600 230,200 4/7	7.93	3.91	2.29	1.13	286億5492万	141億5316万	1.85倍 3/31
最新	785 2026/9/15		24,200	-		-		234億5580万		-

フェイスネットワーク（3489）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート