- 3512
- 2026/09/16
- 時価
- 195億円
- PER 予
- 35.65倍
- 2010年以降
- 7.98-84.03倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.33-0.85倍
（2010-2026年） - 配当 予
- 2.63%
- ROE 予
- 2.15%
- ROA 予
- 1.69%
- 資料
- Link
- CSV,JSON
日本フエルト（3512）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,016
- 始値
- 1,014
- 高値
- 1,070
- 安値
- 1,014
- 終値 +4.72%
- 1,064
- 出来高 -88.29%
- 14,200
乖離率
- 株価（5日）
移動平均値 - +3.5%
1,028 - 株価（25日）
移動平均値 - +3.8%
1,025 - 出来高（5日）
移動平均値 - -55.49%
31,900
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,014 | 1,070 | 1,014 | 1,064 | +4.72% | 14,200 | - | +3.8% | - | - |
| 09/15 | 1,013 | 1,028 | 959 | 1,016 | +0.3% | 121,300 | - | -0.39% | - | - |
| 09/14 | 1,020 | 1,022 | 995 | 1,013 | -0.88% | 11,500 | - | -0.39% | - | - |
| 09/11 | 1,027 | 1,030 | 1,019 | 1,022 | -0.49% | 4,700 | - | +0.89% | - | - |
| 09/10 | 1,050 | 1,054 | 1,027 | 1,027 | -2.19% | 7,800 | - | +1.58% | - | - |
| 09/09 | 986 | 1,055 | 986 | 1,050 | +5.63% | 18,900 | - | +4.17% | - | - |
| 09/08 | 1,031 | 1,031 | 968 | 994 | -3.78% | 17,900 | - | -1% | - | - |
| 09/07 | 1,035 | 1,047 | 1,020 | 1,033 | +0.39% | 9,800 | - | +3.2% | - | - |
| 09/04 | 1,029 | 1,040 | 1,021 | 1,029 | -0.19% | 19,800 | - | +3.21% | - | - |
| 09/03 | 1,030 | 1,039 | 1,030 | 1,031 | +0.1% | 1,300 | - | +3.93% | - | - |
| 09/02 | 1,027 | 1,033 | 1,016 | 1,030 | +0.29% | 7,300 | - | +4.36% | - | - |
| 09/01 | 1,030 | 1,044 | 1,023 | 1,027 | -1.25% | 6,700 | - | +4.48% | - | - |
| 08/31 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 1,500 | - | +6.01% | - | - |
| 08/28 | 1,029 | 1,043 | 1,028 | 1,030 | +0.19% | 3,300 | - | +5.32% | - | - |
| 08/27 | 1,042 | 1,045 | 1,028 | 1,028 | -1.34% | 2,800 | - | +5.22% | - | - |
| 08/26 | 1,062 | 1,062 | 1,031 | 1,042 | -2.98% | 8,300 | - | +6.76% | - | - |
| 08/25 | 1,053 | 1,080 | 1,034 | 1,074 | +1.99% | 17,500 | - | +10.27% | - | - |
| 08/24 | 1,050 | 1,080 | 1,042 | 1,053 | +2.23% | 29,600 | - | +8.56% | - | - |
| 08/21 | 1,005 | 1,056 | 1,005 | 1,030 | +2.49% | 43,500 | - | +6.4% | - | - |
| 08/20 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 700 | - | +3.93% | - | - |
| 08/19 | 1,020 | 1,020 | 998 | 1,000 | -1.86% | 7,800 | - | +3.52% | - | - |
| 08/18 | 1,017 | 1,020 | 1,006 | 1,019 | -0.88% | 4,700 | - | +5.38% | - | - |
| 08/17 | 974 | 1,047 | 974 | 1,028 | +6.09% | 28,400 | - | +6.31% | - | - |
| 08/14 | 953 | 990 | 953 | 969 | +0.21% | 15,700 | - | +0.21% | - | - |
| 08/13 | 938 | 968 | 925 | 967 | +2.98% | 25,200 | - | -0.31% | - | - |
| 08/12 | 940 | 945 | 928 | 939 | +0.11% | 6,200 | - | -3.4% | - | - |
| 08/10 | 924 | 938 | 912 | 938 | +1.52% | 4,700 | - | -3.89% | - | - |
| 08/07 | 959 | 959 | 923 | 924 | -3.45% | 9,400 | - | -5.71% | - | - |
| 08/06 | 950 | 957 | 943 | 957 | -0.1% | 2,600 | - | -2.64% | - | - |
| 08/05 | 950 | 963 | 936 | 958 | +0.84% | 11,400 | - | -2.74% | - | - |
| 08/04 | 927 | 950 | 913 | 950 | +2.48% | 3,700 | - | -3.55% | - | - |
| 08/03 | 905 | 927 | 876 | 927 | +0.76% | 5,700 | - | -5.89% | - | - |
| 07/31 | 910 | 949 | 910 | 920 | +1.1% | 9,700 | - | -6.12% | - | - |
| 07/30 | 925 | 931 | 904 | 910 | -0.55% | 9,500 | - | -6.67% | - | - |
| 07/29 | 942 | 942 | 908 | 915 | -1.93% | 15,900 | - | -5.67% | - | - |
| 07/28 | 964 | 970 | 929 | 933 | -3.62% | 19,800 | - | -3.32% | - | - |
| 07/27 | 975 | 980 | 957 | 968 | -0.51% | 10,600 | - | +0.83% | - | - |
| 07/24 | 990 | 1,001 | 955 | 973 | -1.72% | 25,200 | - | +2.1% | - | - |
| 07/23 | 1,019 | 1,019 | 978 | 990 | -2.37% | 16,900 | - | +4.54% | - | - |
| 07/22 | 987 | 1,021 | 985 | 1,014 | +3.15% | 22,000 | - | +7.87% | - | - |
| 07/21 | 973 | 998 | 973 | 983 | +1.03% | 10,500 | - | +5.59% | - | - |
| 07/17 | 965 | 991 | 962 | 973 | -3.47% | 25,000 | - | +5.42% | - | - |
| 07/16 | 1,006 | 1,020 | 1,003 | 1,008 | +0.2% | 16,700 | - | +10.16% | - | - |
| 07/15 | 985 | 1,020 | 985 | 1,006 | +2.44% | 12,800 | - | +10.92% | - | - |
| 07/14 | 1,020 | 1,035 | 960 | 982 | -3.73% | 23,500 | - | +9.23% | - | - |
| 07/13 | 1,020 | 1,025 | 1,009 | 1,020 | -0.2% | 16,300 | - | +14.35% | - | - |
| 07/10 | 1,004 | 1,037 | 997 | 1,022 | -0.29% | 18,200 | - | +15.74% | - | - |
| 07/09 | 1,026 | 1,047 | 1,025 | 1,025 | -1.63% | 13,200 | - | +17.01% | - | - |
| 07/08 | 998 | 1,042 | 998 | 1,042 | +1.36% | 3,700 | - | +19.91% | - | - |
| 07/07 | 1,031 | 1,040 | 1,018 | 1,028 | -1.15% | 16,400 | - | +19.53% | - | - |
| 07/06 | 992 | 1,048 | 991 | 1,040 | -0.19% | 17,800 | - | +22.07% | - | - |
| 07/03 | 999 | 1,065 | 998 | 1,042 | +4.1% | 54,800 | - | +23.31% | - | - |
| 07/02 | 1,000 | 1,010 | 971 | 1,001 | +0.1% | 25,600 | - | +19.31% | - | - |
| 07/01 | 961 | 1,018 | 961 | 1,000 | +3.63% | 46,200 | - | +19.62% | - | - |
| 06/30 | 925 | 970 | 902 | 965 | +2.66% | 75,100 | - | +16.13% | - | - |
| 06/29 | 850 | 940 | 849 | 940 | +18.99% | 133,600 | - | +13.8% | - | - |
| 06/26 | 800 | 810 | 790 | 790 | -1.25% | 15,100 | - | -4.13% | - | - |
| 06/25 | 799 | 820 | 799 | 800 | +0.13% | 5,300 | - | -3.15% | - | - |
| 06/24 | 794 | 806 | 785 | 799 | +1.14% | 5,800 | - | -3.39% | - | - |
| 06/23 | 792 | 811 | 790 | 790 | -0.25% | 8,900 | - | -4.59% | - | - |
| 06/22 | 806 | 820 | 790 | 792 | -1.74% | 26,300 | - | -4.23% | - | - |
| 06/19 | 828 | 844 | 804 | 806 | -2.07% | 15,400 | - | -2.42% | - | - |
| 06/18 | 804 | 826 | 788 | 823 | +2.88% | 178,000 | - | -0.24% | - | - |
| 06/17 | 792 | 809 | 789 | 800 | +1.01% | 68,500 | - | -3.15% | - | - |
| 06/16 | 790 | 798 | 789 | 792 | +0.25% | 7,000 | - | -4.46% | - | - |
| 06/15 | 774 | 791 | 768 | 790 | +2.46% | 5,500 | - | -5.05% | - | - |
| 06/12 | 808 | 819 | 751 | 771 | -5.17% | 82,600 | - | -7.66% | - | - |
| 06/11 | 814 | 814 | 804 | 813 | +1.37% | 2,000 | - | -3.1% | - | - |
| 06/10 | 830 | 830 | 802 | 802 | -1.84% | 10,600 | - | -4.64% | - | - |
| 06/09 | 798 | 817 | 795 | 817 | +4.21% | 6,700 | - | -3.2% | - | - |
| 06/08 | 820 | 835 | 780 | 784 | -6.22% | 16,700 | - | -7.44% | - | - |
| 06/05 | 865 | 872 | 836 | 836 | -3.24% | 22,600 | - | -1.88% | - | - |
| 06/04 | 837 | 894 | 837 | 864 | +5.11% | 24,700 | - | +1.17% | - | - |
| 06/03 | 840 | 865 | 822 | 822 | -1.32% | 11,500 | - | -3.86% | - | - |
| 06/02 | 849 | 850 | 815 | 833 | -2% | 18,700 | - | -3.14% | - | - |
| 06/01 | 879 | 879 | 830 | 850 | -4.49% | 25,800 | - | -1.62% | - | - |
| 05/29 | 920 | 948 | 875 | 890 | -3.47% | 56,600 | - | +2.42% | - | - |
| 05/28 | 880 | 927 | 855 | 922 | +4.54% | 75,900 | - | +5.49% | - | - |
| 05/27 | 851 | 889 | 851 | 882 | +4.13% | 64,200 | - | +0.57% | - | - |
| 05/26 | 875 | 875 | 828 | 847 | -3.75% | 37,600 | - | -3.86% | - | - |
| 05/25 | 850 | 880 | 850 | 880 | +3.53% | 14,300 | - | -0.9% | - | - |
| 05/22 | 823 | 856 | 823 | 850 | +2.78% | 7,500 | - | -4.71% | - | - |
| 05/21 | 800 | 832 | 797 | 827 | +1.97% | 14,500 | - | -8.01% | - | - |
| 05/20 | 783 | 816 | 783 | 811 | +4.51% | 38,700 | - | -10.39% | - | - |
| 05/19 | 765 | 827 | 765 | 776 | +1.57% | 341,200 | - | -14.82% | - | - |
| 05/18 | 776 | 795 | 755 | 764 | -1.67% | 27,800 | - | -16.96% | - | - |
| 05/15 | 855 | 879 | 776 | 777 | -9.12% | 35,200 | - | -16.27% | - | - |
| 05/14 | 872 | 873 | 834 | 855 | -1.38% | 20,500 | - | -8.65% | - | - |
| 05/13 | 852 | 871 | 846 | 867 | +0.81% | 12,800 | - | -7.96% | - | - |
| 05/12 | 857 | 869 | 848 | 860 | -1.04% | 9,700 | - | -9.19% | - | - |
| 05/11 | 857 | 871 | 853 | 869 | +0.46% | 7,200 | - | -8.91% | - | - |
| 05/08 | 869 | 872 | 853 | 865 | -0.46% | 17,600 | - | -9.33% | - | - |
| 05/07 | 884 | 887 | 865 | 869 | -2.58% | 16,900 | - | -9.01% | - | - |
| 05/01 | 900 | 900 | 883 | 892 | +0.45% | 10,400 | - | -6.79% | - | - |
| 04/30 | 900 | 902 | 888 | 888 | -2.95% | 8,800 | - | -7.4% | - | - |
| 04/28 | 893 | 915 | 890 | 915 | +4.57% | 12,600 | - | -4.98% | - | - |
| 04/27 | 885 | 900 | 873 | 875 | -2.78% | 27,200 | - | -9.61% | - | - |
| 04/24 | 918 | 930 | 893 | 900 | -3.02% | 23,100 | - | -7.22% | - | - |
| 04/23 | 945 | 951 | 916 | 928 | -1.8% | 37,200 | - | -4.53% | - | - |
| 04/22 | 976 | 998 | 945 | 945 | -3.18% | 21,700 | - | -3.08% | - | - |
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 | |
| 2008年 3月期 | 884 5/14 | 497 1/22 | 63,700 9/13 | - | - | +7.81% 2/25 | -16.43% 9/13 |
| 2009年 3月期 | 579 5/7 | 350 10/10 | 45,800 9/16 | - | - | +15.13% 3/25 | -23.65% 10/8 |
| 2010年 3月期 | 442 3/26 | 360 11/27 | 86,700 5/25 | - | - | +7.8% 3/26 | -8.09% 11/27 |
| 2011年 3月期 | 448 2/18 | 345 3/15 | 46,100 12/10 | 93億3721万 | 71億9049万 | +7.32% 12/16 | -18.19% 3/15 |
| 2012年 3月期 | 441 3/27 | 369 8/9 5/19 他2件 | 69,200 3/28 | 91億9132万 | 76億9069万 | +5.47% 2/28 2/23 | -6.93% 4/11 |
| 2013年 3月期 | 460 3/25 3/21 | 376 6/4 | 87,900 3/27 | 95億8732万 | 78億3659万 | +6.37% 3/12 | -6.14% 4/2 |
| 2014年 3月期 | 501 1/23 | 397 6/7 | 133,700 12/12 | 104億4207万 | 82億7427万 | +9.25% 1/22 | -9.29% 6/7 |
| 2015年 3月期 | 589 3/25 | 435 5/13 5/12 他2件 | 107,000 2/2 | 116億8699万 | 90億6646万 | +6.76% 2/20 | -6.02% 4/1 |
| 2016年 3月期 | 555 5/25 | 433 2/12 | 83,000 5/25 | 110億1235万 | 85億9162万 | +4.04% 3/17 | -10.47% 2/12 |
| 2017年 3月期 | 529 3/28 | 429 4/11 | 58,500 3/28 | 104億9646万 | 85億1225万 | +6.77% 5/25 | -6.71% 6/24 |
| 2018年 3月期 | 575 1/25 | 492 4/17 4/12 | 132,000 1/24 | 114億920万 | 97億6230万 | +8.84% 1/24 | -4.14% 2/6 |
| 2019年 3月期 | 540 5/23 5/18 | 401 12/25 | 84,500 3/26 | 107億1472万 | 79億5667万 | +5.44% 9/25 | -13.28% 12/25 |
| 2020年 3月期 | 502 2/7 11/26 他2件 | 341 3/13 | 116,400 6/26 | 99億6072万 | 67億6615万 | +15.38% 3/27 | -23.05% 3/13 |
| 2021年 3月期 | 501 6/5 | 409 1/7 | 98,700 3/26 | 99億4088万 | 81億1541万 | +8% 5/28 | -7.58% 1/7 |
| 2022年 3月期 | 562 3/31 | 428 3/9 | 312,200 3/31 | 111億5125万 | 84億9241万 | +13.79% 3/31 | -7.06% 4/12 |
| 2023年 3月期 | 490 4/1 | 389 10/31 | 152,900 4/1 | 97億2262万 | 77億1857万 | +4.06% 3/6 | -3.1% 10/28 |
| 2024年 3月期 | 451 3/27 | 406 4/10 4/7 | 115,400 1/30 | 82億7228万 | 80億5588万 | +3.78% 9/4 | -4.37% 10/4 |
| 2025年 3月期 | 507 3/27 3/26 | 422 4/26 | 243,400 5/15 | 92億9943万 | 77億4036万 | +6.26% 6/24 | -12.68% 8/5 |
| 2026年 3月期 | 1,100 3/11 | 423 4/7 | 718,300 4/25 | 201億7629万 | 77億5870万 | +32.79% 12/30 | -9.59% 4/27 |
| 最新 | 1,064 2026/9/16 | 14,200 | 195億1598万 | +3.8% 1,025 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 154%（2.54倍）
- 1985/12/28 vs 1984/12/28
- 177%（2.77倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/20 vs 1988/12/28
- -28%（0.72倍）
- 1990/12/28 vs 1989/12/20
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -27%（0.73倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 40%（1.4倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 85%（1.85倍）
- 2026/09/16 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
140円（1983/01/10） - 660%（7.6倍）
1,064円（9/16）
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。
