ファインデックス（3649）の株価チャート
株価
6/2
- 前日 (6/1)
- 775
- 始値
- 769
- 高値
- 794
- 安値
- 765
- 終値 +2.06%
- 791
- 出来高 -15.94%
- 127,600
乖離率
- 株価（5日）
移動平均値 - +2.59%
771 - 株価（25日）
移動平均値 - +2.33%
773 - 出来高（5日）
移動平均値 - +6.62%
119,680
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 769 | 794 | 765 | 791 | +2.06% | 127,600 | 210億4756万 | +2.33% | 14.83 | 3.42 |
| 06/01 | 767 | 798 | 766 | 775 | +1.17% | 151,800 | 206億2182万 | +0.26% | 14.53 | 3.35 |
| 05/29 | 764 | 791 | 761 | 766 | +0.13% | 140,300 | 203億8234万 | -1.16% | 14.36 | 3.31 |
| 05/28 | 755 | 765 | 750 | 765 | +0.79% | 98,700 | 203億5573万 | -1.42% | 14.34 | 3.31 |
| 05/27 | 760 | 762 | 747 | 759 | -0.13% | 80,000 | 201億9607万 | -2.44% | 14.23 | 3.28 |
| 05/26 | 735 | 762 | 725 | 760 | +3.26% | 144,100 | 202億2268万 | -2.69% | 14.25 | 3.29 |
| 05/25 | 738 | 739 | 724 | 736 | -0.54% | 55,200 | 195億8407万 | -6.12% | 13.8 | 3.18 |
| 05/22 | 747 | 748 | 730 | 740 | -0.94% | 70,900 | 196億9051万 | -5.97% | 13.87 | 3.2 |
| 05/21 | 737 | 750 | 735 | 747 | +1.49% | 100,500 | 198億7677万 | -5.44% | 14 | 3.23 |
| 05/20 | 738 | 738 | 717 | 736 | +0.27% | 130,800 | 195億8407万 | -7.19% | 13.8 | 3.18 |
| 05/19 | 748 | 748 | 721 | 734 | -2.26% | 170,300 | 195億3085万 | -7.9% | 13.76 | 3.17 |
| 05/18 | 774 | 780 | 748 | 751 | -2.97% | 141,800 | 199億8320万 | -6.36% | 14.08 | 3.25 |
| 05/15 | 790 | 793 | 767 | 774 | +1.84% | 77,700 | 205億9521万 | -3.85% | 14.51 | 3.35 |
| 05/14 | 779 | 780 | 755 | 760 | -2.44% | 150,100 | 202億2268万 | -5.82% | 14.25 | 3.29 |
| 05/13 | 785 | 788 | 779 | 779 | -0.89% | 55,200 | 207億2825万 | -3.83% | 14.6 | 3.37 |
| 05/12 | 783 | 793 | 780 | 786 | 0% | 71,000 | 209億1451万 | -3.2% | 14.74 | 3.4 |
| 05/11 | 793 | 803 | 781 | 786 | -0.38% | 93,600 | 209億1451万 | -3.44% | 14.74 | 3.4 |
| 05/08 | 786 | 799 | 778 | 789 | +0.25% | 112,400 | 209億9434万 | -3.31% | 14.79 | 3.41 |
| 05/07 | 799 | 806 | 787 | 787 | 0% | 82,100 | 209億4112万 | -3.79% | 14.75 | 3.4 |
| 05/01 | 788 | 800 | 787 | 787 | -0.51% | 51,900 | 209億4112万 | -4.26% | 14.75 | 3.4 |
| 04/30 | 791 | 795 | 789 | 791 | -1% | 82,300 | 210億4756万 | -4.12% | 14.83 | 3.42 |
| 04/28 | 799 | 804 | 790 | 799 | -0.5% | 77,200 | 212億6043万 | -3.5% | 14.98 | 3.45 |
| 04/27 | 803 | 812 | 798 | 803 | -0.86% | 59,000 | 213億6686万 | -3.25% | 15.05 | 3.47 |
| 04/24 | 802 | 811 | 802 | 810 | +0.62% | 36,600 | 215億5312万 | -2.53% | 15.19 | 3.5 |
| 04/23 | 804 | 807 | 798 | 805 | -0.12% | 74,500 | 214億2008万 | -3.36% | 15.09 | 3.48 |
| 04/22 | 809 | 816 | 803 | 806 | -0.37% | 62,000 | 214億4669万 | -3.59% | 15.11 | 3.49 |
| 04/21 | 810 | 818 | 804 | 809 | +0.62% | 84,200 | 215億2651万 | -3.46% | 15.17 | 3.5 |
| 04/20 | 811 | 814 | 803 | 804 | -1.95% | 105,600 | 213億9347万 | -4.29% | 15.07 | 3.48 |
| 04/17 | 836 | 844 | 819 | 820 | -1.91% | 63,000 | 218億1921万 | -2.73% | 15.37 | 3.55 |
| 04/16 | 819 | 838 | 819 | 836 | +2.08% | 90,100 | 222億4495万 | -1.07% | 15.67 | 3.61 |
| 04/15 | 825 | 831 | 816 | 819 | +0.99% | 84,300 | 217億9260万 | -3.42% | 15.35 | 3.54 |
| 04/14 | 826 | 827 | 808 | 811 | -1.58% | 87,200 | 215億7973万 | -4.81% | 15.2 | 3.51 |
| 04/13 | 822 | 836 | 818 | 824 | +0.12% | 51,700 | 219億2565万 | -3.63% | 15.45 | 3.56 |
| 04/10 | 837 | 843 | 821 | 823 | -1.32% | 44,900 | 218億9904万 | -4.19% | 15.43 | 3.56 |
| 04/09 | 850 | 851 | 830 | 834 | -2.23% | 77,700 | 221億9173万 | -3.25% | 15.64 | 3.61 |
| 04/08 | 846 | 857 | 841 | 853 | +1.91% | 80,700 | 226億9730万 | -1.27% | 15.99 | 3.69 |
| 04/07 | 835 | 847 | 830 | 837 | +1.09% | 38,200 | 222億7156万 | -3.35% | 15.69 | 3.62 |
| 04/06 | 825 | 834 | 823 | 828 | +0.36% | 50,600 | 220億3208万 | -4.83% | 15.52 | 3.58 |
| 04/03 | 825 | 834 | 821 | 825 | 0% | 47,800 | 219億5226万 | -5.61% | 15.47 | 3.57 |
| 04/02 | 845 | 851 | 825 | 825 | -2.14% | 72,200 | 219億5226万 | -5.82% | 15.47 | 3.57 |
| 04/01 | 849 | 849 | 837 | 843 | +1.69% | 78,800 | 224億3121万 | -3.77% | 15.8 | 3.65 |
| 03/31 | 835 | 847 | 827 | 829 | -0.84% | 64,800 | 220億5869万 | -5.26% | 15.54 | 3.58 |
| 03/30 | 872 | 874 | 836 | 836 | -5.75% | 103,600 | 222億4495万 | -4.68% | 15.67 | 3.61 |
| 03/27 | 874 | 887 | 867 | 887 | +1.72% | 64,300 | 236億200万 | +1.14% | 16.63 | 3.84 |
| 03/26 | 868 | 877 | 862 | 872 | +0.23% | 75,500 | 232億287万 | -0.34% | 16.35 | 3.77 |
| 03/25 | 864 | 880 | 862 | 870 | +2.11% | 90,800 | 231億4965万 | -0.46% | 16.31 | 3.76 |
| 03/24 | 841 | 857 | 837 | 852 | +3.02% | 60,400 | 226億7069万 | -2.41% | 15.97 | 3.68 |
| 03/23 | 840 | 844 | 827 | 827 | -3.16% | 110,300 | 220億547万 | -5.49% | 15.5 | 3.58 |
| 03/19 | 867 | 887 | 852 | 854 | -2.62% | 67,400 | 227億2391万 | -2.73% | 16.01 | 3.69 |
| 03/18 | 856 | 881 | 856 | 877 | +2.81% | 117,200 | 233億3591万 | -0.45% | 16.44 | 3.79 |
| 03/17 | 872 | 878 | 853 | 853 | -1.04% | 60,100 | 226億9730万 | -3.51% | 15.99 | 3.69 |
| 03/16 | 876 | 881 | 862 | 862 | -0.69% | 70,200 | 229億3678万 | -2.6% | 16.16 | 3.73 |
| 03/13 | 864 | 881 | 864 | 868 | -2.14% | 82,900 | 230億9643万 | -2.14% | 16.27 | 3.75 |
| 03/12 | 904 | 907 | 876 | 887 | -2.53% | 129,700 | 236億200万 | -0.11% | 16.63 | 3.84 |
| 03/11 | 921 | 923 | 903 | 910 | +0.44% | 69,800 | 242億1400万 | +2.36% | 17.06 | 3.93 |
| 03/10 | 903 | 935 | 903 | 906 | +1% | 111,000 | 241億757万 | +2.03% | 16.99 | 3.92 |
| 03/09 | 876 | 905 | 868 | 897 | -3.34% | 171,200 | 238億6809万 | +1.24% | 16.82 | 3.88 |
| 03/06 | 894 | 930 | 881 | 928 | +3.8% | 137,900 | 246億9296万 | +5.1% | 17.4 | 4.01 |
| 03/05 | 890 | 906 | 888 | 894 | +2.17% | 75,700 | 237億8826万 | +1.59% | 16.76 | 3.87 |
| 03/04 | 898 | 898 | 861 | 875 | -4.16% | 146,000 | 232億8270万 | -0.46% | 16.4 | 3.78 |
| 03/03 | 930 | 933 | 894 | 913 | -2.04% | 162,400 | 242億9383万 | +3.87% | 17.12 | 3.95 |
| 03/02 | 925 | 943 | 916 | 932 | +0.54% | 179,300 | 247億9940万 | +6.03% | 17.47 | 4.03 |
| 02/27 | 890 | 933 | 886 | 927 | +4.75% | 200,600 | 246億6635万 | +5.46% | 17.38 | 4.01 |
| 02/26 | 818 | 894 | 818 | 885 | +8.19% | 251,700 | 235億4878万 | +0.8% | 16.59 | 3.83 |
| 02/25 | 811 | 825 | 801 | 818 | +0.86% | 167,200 | 217億6599万 | -6.94% | 15.34 | 3.54 |
| 02/24 | 851 | 863 | 806 | 811 | -8.67% | 227,300 | 215億7973万 | -8.26% | 15.2 | 3.51 |
| 02/20 | 846 | 899 | 840 | 888 | +6.09% | 193,200 | 236億2861万 | -0.22% | 16.65 | 3.84 |
| 02/19 | 835 | 844 | 825 | 837 | +0.24% | 144,500 | 222億7156万 | -6.27% | 15.69 | 3.62 |
| 02/18 | 849 | 850 | 833 | 835 | -0.71% | 199,300 | 222億1834万 | -6.91% | 15.65 | 3.61 |
| 02/17 | 848 | 852 | 841 | 841 | -1.06% | 81,200 | 223億7800万 | -6.76% | 15.77 | 3.64 |
| 02/16 | 890 | 891 | 849 | 850 | -4.28% | 224,000 | 226億1748万 | -6.28% | 15.94 | 3.68 |
| 02/13 | 937 | 955 | 877 | 888 | -3.69% | 281,100 | 236億2861万 | -2.63% | 16.65 | 3.84 |
| 02/12 | 924 | 937 | 905 | 922 | -0.43% | 142,200 | 245億3331万 | +0.77% | 17.29 | 3.99 |
| 02/10 | 941 | 946 | 921 | 926 | -1.28% | 70,000 | 246億3974万 | +1.09% | 17.36 | 4 |
| 02/09 | 902 | 945 | 886 | 938 | +5.75% | 125,800 | 249億5905万 | +2.51% | 17.59 | 4.06 |
| 02/06 | 923 | 923 | 878 | 887 | -3.9% | 116,600 | 236億200万 | -2.95% | 16.63 | 3.84 |
| 02/05 | 885 | 927 | 880 | 923 | +4.29% | 98,900 | 245億5992万 | +0.87% | 17.3 | 3.99 |
| 02/04 | 905 | 917 | 877 | 885 | -2.21% | 69,700 | 235億4878万 | -3.28% | 16.59 | 3.83 |
| 02/03 | 878 | 911 | 872 | 905 | +2.96% | 130,200 | 240億8096万 | -1.2% | 16.97 | 3.91 |
| 02/02 | 859 | 888 | 859 | 879 | +2.21% | 100,800 | 233億8913万 | -4.04% | 16.48 | 3.8 |
| 01/30 | 839 | 870 | 839 | 860 | +2.87% | 105,800 | 228億8356万 | -6.32% | 16.12 | 3.72 |
| 01/29 | 853 | 853 | 835 | 836 | -1.99% | 94,400 | 222億4495万 | -9.03% | 15.67 | 3.61 |
| 01/28 | 860 | 873 | 837 | 853 | -0.58% | 245,100 | 226億9730万 | -7.58% | 15.99 | 3.69 |
| 01/27 | 876 | 877 | 858 | 858 | -2.5% | 53,200 | 228億3035万 | -7.24% | 16.09 | 3.71 |
| 01/26 | 900 | 909 | 869 | 880 | -3.08% | 112,300 | 234億1574万 | -4.97% | 16.5 | 3.8 |
| 01/23 | 928 | 930 | 907 | 908 | -2.68% | 59,000 | 241億6079万 | -1.94% | 17.02 | 3.93 |
| 01/22 | 921 | 936 | 920 | 933 | +2.08% | 48,300 | 248億2601万 | +0.86% | 17.49 | 4.03 |
| 01/21 | 905 | 915 | 903 | 914 | +0.55% | 44,500 | 243億2044万 | -0.98% | 17.14 | 3.95 |
| 01/20 | 923 | 927 | 908 | 909 | -2.05% | 63,700 | 241億8739万 | -1.3% | 17.04 | 3.93 |
| 01/19 | 950 | 951 | 925 | 928 | -2.83% | 74,600 | 246億9296万 | +0.87% | 17.4 | 4.01 |
| 01/16 | 963 | 969 | 947 | 955 | -0.83% | 59,500 | 254億1140万 | +3.92% | 17.9 | 4.13 |
| 01/15 | 955 | 966 | 950 | 963 | +0.84% | 48,200 | 256億2427万 | +4.9% | 18.05 | 4.16 |
| 01/14 | 954 | 965 | 951 | 955 | -0.21% | 51,800 | 254億1140万 | +4.37% | 17.9 | 4.13 |
| 01/13 | 968 | 969 | 941 | 957 | +0.1% | 67,600 | 254億6462万 | +4.7% | 17.94 | 4.14 |
| 01/09 | 975 | 978 | 956 | 956 | -1.65% | 96,000 | 254億3801万 | +4.82% | 17.92 | 4.13 |
| 01/08 | 971 | 983 | 966 | 972 | +0.41% | 101,300 | 258億6375万 | +6.7% | 18.22 | 4.2 |
| 01/07 | 942 | 977 | 940 | 968 | +2.98% | 127,100 | 257億5731万 | +6.37% | 18.15 | 4.19 |
| 01/06 | 919 | 943 | 919 | 940 | +2.73% | 80,400 | 250億1227万 | +3.41% | 17.62 | 4.06 |
| 01/05 | 909 | 918 | 901 | 915 | +0.77% | 20,400 | 243億4705万 | +0.55% | 17.15 | 3.96 |
| 2025 | ||||||||||
| 12/30 | 919 | 919 | 908 | 908 | -1.2% | 25,700 | 241億6079万 | -0.55% | 17.83 | 4.12 |
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 | |
| 2011年 12月期 | 88 1,059 3/23 | 61 737 11/24 | 6,783,600 565,300 3/23 | 17億2828万 | 12億278万 | +190.08% 2/6 | -12.04% 5/23 |
| 2012年 12月期 | 1,600 19,200 5/8 | 68 820 1/13 818 1/10 他2件 | 4,969,200 414,100 1/31 | 313億3440万 | 13億2681万 | +119.04% 3/15 | -37.56% 6/27 |
| 2013年 12月期 | 1,050 6,300 5/20 | 525 3,150 2/19 3,150 1/7 | 2,872,200 478,700 5/15 | 205億6320万 | 102億8160万 | +37.98% 5/15 | -24.71% 6/7 |
| 2014年 12月期 | 2,383 7,150 12/29 | 700 2,100 2/4 | 873,300 291,100 1/20 | 619億2472万 | 181億8684万 | +27.63% 11/7 | -13.68% 2/14 |
| 2015年 12月期 | 2,433 7,300 1/8 | 710 11/13 | 1,016,900 8/27 | 632億2384万 | 184億5091万 | +22.31% 12/8 | -31.91% 8/25 |
| 2016年 12月期 | 1,926 5/11 | 710 1/18 | 1,831,500 11/1 | 502億1313万 | 184億5091万 | +28.08% 5/10 | -39.72% 11/2 |
| 2017年 12月期 | 1,119 2/27 | 738 12/26 | 985,800 2/23 | 292億4886万 | 192億9013万 | +14.27% 2/24 | -9.32% 9/6 |
| 2018年 12月期 | 897 6/21 6/18 | 462 12/25 | 1,785,800 1/26 | 234億5260万 | 122億9326万 | +20.7% 5/2 | -30.4% 12/25 |
| 2019年 12月期 | 1,464 12/20 | 507 1/4 | 569,100 7/30 | 389億5528万 | 134億9066万 | +28.86% 2/20 | -12.65% 2/3 |
| 2020年 12月期 | 1,665 10/15 | 528 3/13 | 689,300 5/15 | 443億365万 | 140億4944万 | +24.58% 8/21 5/18 | -34.69% 3/13 |
| 2021年 12月期 | 1,345 2/12 | 905 11/9 | 1,510,900 7/6 | 357億8883万 | 240億8096万 | +17.69% 7/6 | -14.16% 8/17 |
| 2022年 12月期 | 1,078 1/4 | 470 12/28 | 1,219,800 2/10 | 286億8428万 | 125億613万 | +7.16% 7/6 | -23.31% 2/15 |
| 2023年 12月期 | 1,054 12/29 | 472 1/6 | 1,390,400 2/14 | 280億4567万 | 125億5935万 | +18.81% 2/14 | -10.3% 1/18 |
| 2024年 12月期 | 1,289 3/8 | 770 12/2 | 419,500 2/14 | 342億9874万 | 204億8877万 | +18.66% 2/16 | -12.21% 4/5 |
| 2025年 12月期 | 1,011 11/27 | 598 4/7 | 464,300 3/11 | 269億149万 | 159億1206万 | +15.49% 11/26 | -18.9% 2/25 |
| 最新 | 791 2026/6/2 | 127,600 | 210億4756万 | +2.33% 773 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 673%（7.73倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 188%（2.88倍）
- 2015/12/30 vs 2014/12/30
- -60%（0.4倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 152%（2.52倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 109%（2.09倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/06/02 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
61円（2011/11/24） - 1188%（12.88倍）
791円（6/2）
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。
