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
08/14	2,328	2,360	2,253	2,285	+0.18%	606,300	768億5597万	+4.05%	37.85	8.11
08/13	2,255	2,344	2,228	2,281	+2.75%	753,100	767億2143万	+4.06%	37.79	8.1
08/12	2,207	2,257	2,146	2,220	+1.14%	420,800	746億6970万	+1.28%	36.78	7.88
08/10	2,146	2,247	2,130	2,195	-2.01%	757,200	738億2882万	-0.23%	36.36	7.79
08/07	2,280	2,286	2,190	2,240	-1.06%	570,800	753億4240万	+1.5%	37.11	7.95
08/06	2,249	2,286	2,233	2,264	-0.35%	439,500	761億4964万	+2.4%	37.5	8.04
08/05	2,211	2,313	2,200	2,272	+3.32%	595,800	764億1872万	+2.62%	37.64	8.07
08/04	2,120	2,214	2,108	2,199	+5.01%	625,700	739億6336万	-0.81%	36.43	7.81
08/03	2,058	2,114	2,006	2,094	+0.19%	517,500	704億3169万	-6.06%	34.69	7.43
07/31	2,162	2,164	2,050	2,090	+0.38%	1,080,200	702億9715万	-6.7%	34.62	7.42
07/30	1,996	2,100	1,954	2,082	+5.42%	825,300	700億2807万	-8.04%	34.49	7.39
07/29	2,085	2,129	1,931	1,975	-4.73%	1,321,700	664億2912万	-13.57%	32.72	7.01
07/28	2,246	2,275	2,052	2,073	-5.08%	946,500	697億2535万	-10.41%	34.34	7.36
07/27	2,190	2,224	2,126	2,184	+1.87%	440,300	734億5884万	-6.83%	36.18	7.75
07/24	2,140	2,147	2,091	2,144	-0.33%	441,000	721億1344万	-9.08%	35.52	7.61
07/23	2,111	2,172	2,075	2,151	+1.27%	542,300	723億4888万	-9.66%	35.63	7.64
07/22	2,180	2,183	2,115	2,124	-1.53%	518,900	714億4074万	-11.2%	35.19	7.54
07/21	2,149	2,187	2,085	2,157	+1.32%	554,200	725億5069万	-10.16%	35.73	7.66
07/17	2,210	2,231	2,063	2,129	-7.03%	1,292,400	716億891万	-11.25%	35.27	7.56
07/16	2,283	2,356	2,281	2,290	-1.8%	561,500	770億2415万	-4.7%	37.94	8.13
07/15	2,319	2,342	2,237	2,332	+1.39%	694,200	784億3682万	-2.95%	38.63	8.28
07/14	2,252	2,310	2,234	2,300	+0.92%	533,400	773億6050万	-4.41%	38.1	8.16
07/13	2,300	2,366	2,247	2,279	-2.15%	771,200	766億5416万	-5.75%	37.75	8.09
07/10	2,251	2,367	2,243	2,329	+5.82%	1,017,200	783億3591万	-4.71%	38.58	8.27
07/09	2,195	2,254	2,175	2,201	+0.41%	802,500	740億3063万	-11.85%	36.46	7.81
07/08	2,208	2,323	2,188	2,192	-4.32%	1,181,300	737億2792万	-13.56%	36.31	7.78
07/07	2,424	2,448	2,275	2,291	-4.9%	1,151,200	770億5778万	-10.75%	37.95	8.13
07/06	2,455	2,544	2,365	2,409	+1.22%	1,611,800	810億2671万	-7.17%	39.91	8.55
07/03	2,337	2,385	2,270	2,380	+1.88%	1,326,600	800億5130万	-8.53%	39.43	8.45
07/02	2,349	2,397	2,280	2,336	0%	1,428,800	785億7136万	-10.67%	38.7	8.29
07/01	2,384	2,458	2,323	2,336	-0.09%	1,761,900	785億7136万	-10.5%	38.7	8.29
06/30	2,512	2,516	2,317	2,338	-6.55%	2,156,000	786億3863万	-10.15%	38.73	8.3
06/29	2,371	2,516	2,361	2,502	+4.77%	2,232,000	841億5477万	-3.4%	41.45	8.88
06/26	2,588	2,600	2,350	2,388	-11.16%	3,340,000	803億2038万	-6.97%	39.56	8.48
06/25	2,652	2,725	2,492	2,688	+3.78%	4,579,500	904億1088万	+5.41%	44.53	9.54
06/24	2,751	2,788	2,535	2,590	-4.11%	4,765,300	871億1465万	+3.35%	42.91	9.19
06/23	2,910	3,175	2,665	2,701	-4.73%	12,089,300	908億4813万	+9.66%	44.74	9.59
06/22	2,545	2,864	2,485	2,835	+12.5%	6,237,300	953億5522万	+17.25%	46.96	10.06
06/19	2,812	2,835	2,419	2,520	-7.25%	6,573,200	847億6020万	+6.37%	41.75	8.95
06/18	2,500	2,772	2,500	2,717	+11.26%	5,908,000	913億8629万	+16.61%	45.01	9.64
06/17	2,278	2,521	2,259	2,442	+4.67%	4,604,700	821億3667万	+7.29%	40.45	8.67
06/16	2,145	2,440	2,127	2,333	+9.69%	6,099,700	784億7045万	+4.38%	38.65	8.28
06/15	2,321	2,321	2,110	2,127	-3.84%	3,807,800	715億4164万	-3.19%	35.24	7.55
06/12	2,500	2,505	2,185	2,212	-4.03%	3,889,300	744億62万	+1.94%	36.64	7.85
06/11	2,287	2,434	2,235	2,305	-3.44%	4,208,700	775億2867万	+7.91%	38.18	8.18
06/10	2,491	2,517	2,345	2,387	-8.65%	4,435,200	802億8674万	+13.83%	39.54	8.47
06/09	2,985	3,160	2,583	2,613	-10.97%	10,758,600	878億8825万	+27.28%	43.29	9.28
06/08	3,215	3,310	2,935	2,935	-19.26%	8,698,600	987億1872万	+46.82%	48.62	10.42
06/05	3,305	3,690	3,255	3,635	+13.59%	10,881,200	1222億6322万	+88.05%	60.22	12.9
06/04	2,840	3,325	2,822	3,200	+8.22%	8,037,400	1076億3200万	+74.01%	53.01	11.36
06/03	3,060	3,180	2,750	2,957	-1.43%	10,545,800	994億5869万	+67.82%	48.98	10.5
06/02	2,550	3,000	2,320	3,000	+16.73%	11,664,600	1009億500万	+77.1%	49.7	10.65
06/01	2,670	2,818	2,415	2,570	-4.96%	8,156,200	864億4195万	+58.06%	42.57	9.12
05/29	2,367	2,717	2,366	2,704	+21.97%	8,120,300	909億4904万	+71.46%	44.79	9.6
05/28	2,040	2,232	2,001	2,217	+3.6%	3,212,500	745億6879万	+45.66%	36.73	7.87
05/27	2,064	2,279	1,972	2,140	+4.9%	6,033,300	719億7890万	+43.72%	35.45	7.6
05/26	1,938	2,075	1,874	2,040	+6.25%	3,781,700	686億1540万	+39.73%	33.79	7.24
05/25	2,130	2,190	1,883	1,920	-2.54%	7,999,400	645億7920万	+34.08%	31.81	6.82
05/22	1,730	1,970	1,727	1,970	+25.48%	3,259,100	662億6095万	+40.01%	32.63	6.99
05/21	1,548	1,617	1,534	1,570	+3.02%	701,300	528億695万	+13.85%	26.01	5.57
05/20	1,577	1,616	1,507	1,524	-2.62%	605,100	512億5974万	+11.73%	25.25	5.41
05/19	1,630	1,666	1,537	1,565	-3.63%	810,900	526億3877万	+15.58%	25.93	5.56
05/18	1,650	1,665	1,561	1,624	+4.5%	1,283,300	546億2324万	+20.92%	26.9	5.76
05/15	1,543	1,599	1,524	1,554	+13.68%	1,654,600	522億6879万	+17.02%	25.74	5.52
05/14	1,405	1,405	1,359	1,367	-2.57%	393,500	459億7904万	+3.8%	22.65	4.85
05/13	1,403	1,427	1,397	1,403	+1.15%	426,800	471億8990万	+7.02%	23.24	4.98
05/12	1,451	1,455	1,380	1,387	-3.95%	590,300	466億5174万	+6.45%	22.98	4.92
05/11	1,487	1,499	1,426	1,444	+5.63%	975,700	485億6894万	+11.42%	23.92	5.13
05/08	1,331	1,383	1,321	1,367	+3.25%	368,700	459億7904万	+6.3%	22.65	4.85
05/07	1,298	1,327	1,295	1,324	+3.04%	308,800	445億3274万	+3.44%	21.93	4.7
05/01	1,256	1,297	1,251	1,285	+1.66%	196,900	432億2097万	+0.63%	21.29	4.56
04/30	1,262	1,268	1,252	1,264	-2.17%	190,700	425億1464万	-0.86%	20.94	4.49
04/28	1,288	1,305	1,283	1,292	-0.23%	177,800	434億5642万	+1.1%	21.4	4.59
04/27	1,276	1,311	1,267	1,295	+2.53%	316,000	435億5732万	+1.25%	21.45	4.6
04/24	1,250	1,276	1,232	1,263	+0.72%	373,900	424億8100万	-1.33%	20.92	4.48
04/23	1,307	1,312	1,250	1,254	-4.27%	523,700	421億7829万	-2.41%	20.77	4.45
04/22	1,324	1,327	1,301	1,310	-2.02%	328,000	440億6185万	+1.24%	21.7	4.65
04/21	1,342	1,357	1,327	1,337	-0.3%	246,400	449億6999万	+2.93%	22.15	4.75
04/20	1,408	1,408	1,340	1,341	-3.66%	402,500	451億453万	+2.68%	22.21	4.76
04/17	1,410	1,414	1,383	1,392	-0.36%	399,700	468億1992万	+6.18%	23.06	4.94
04/16	1,435	1,467	1,396	1,397	+3.25%	924,900	469億8809万	+6.4%	23.14	4.96
04/15	1,384	1,399	1,333	1,353	+4.56%	705,100	455億815万	+2.97%	22.41	4.8
04/14	1,306	1,309	1,276	1,294	+2.05%	428,100	435億2369万	-1.75%	21.44	4.59
04/13	1,200	1,281	1,199	1,268	+5.93%	776,300	426億4918万	-4.01%	21.01	4.5
04/10	1,250	1,256	1,196	1,197	-5.52%	615,200	402億6109万	-9.86%	19.83	4.25
04/09	1,297	1,297	1,250	1,267	-2.54%	376,400	426億1554万	-5.16%	20.99	4.5
04/08	1,300	1,307	1,284	1,300	+3.5%	404,400	437億2550万	-2.99%	21.54	4.61
04/07	1,301	1,333	1,250	1,256	-0.08%	794,400	422億4556万	-6.62%	20.81	4.46
04/06	1,222	1,267	1,213	1,257	+3.2%	675,400	422億7919万	-7.16%	20.82	4.46
04/03	1,206	1,234	1,204	1,218	+1%	229,400	409億6743万	-10.83%	20.18	4.32
04/02	1,222	1,253	1,197	1,206	-1.47%	367,900	405億6381万	-12.42%	19.98	4.28
04/01	1,218	1,228	1,206	1,224	+2.43%	400,500	411億6924万	-11.69%	20.28	4.35
03/31	1,231	1,235	1,195	1,195	-0.91%	397,000	401億9382万	-14.21%	19.8	4.41
03/30	1,214	1,223	1,186	1,206	-2.98%	546,000	405億6381万	-14.04%	19.98	4.45
03/27	1,239	1,262	1,239	1,243	-0.32%	568,100	418億830万	-12.16%	20.59	4.59
03/26	1,301	1,302	1,241	1,247	-6.1%	873,900	419億4284万	-12.49%	20.66	4.6
03/25	1,324	1,340	1,322	1,328	+0.08%	356,500	446億6728万	-7.39%	22	4.9
03/24	1,363	1,370	1,309	1,327	-0.23%	565,300	446億3364万	-7.85%	21.98	4.9
03/23	1,340	1,355	1,325	1,330	-4.18%	758,400	447億3455万	-7.96%	22.03	4.91
03/19	1,417	1,456	1,388	1,388	-5.32%	502,700	466億8538万	-4.34%	22.99	5.12

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 9月期	1,384 6,920 7/30 6,920 7/29	274 6,860 4/30	50,282,500 2,011,300 6/6	431億3236万	84億2408万	215億6577万 9/30
2015年 9月期	815 4,075 4/14	420 2,101 8/25	5,304,500 1,060,900 11/11	267億3811万	139億546万	168億9120万 9/30
2016年 9月期	635 3,175 5/16	239 1,195 2/12	2,149,000 429,800 5/13	213億1060万	79億2046万	184億9156万 9/30
2017年 9月期	938 4,690 7/12	512 2,560 11/9	4,941,500 988,300 9/25	314億7928万	171億8272万	279億5388万 9/29
2018年 9月期	2,080 10,400 3/13	795 3,975 10/24	6,942,000 1,388,400 2/2	698億480万	266億8020万	529億851万 9/28
2019年 9月期	2,124 7/3	929 12/25	1,408,900 8/5	713億4516万	312億511万	475億2627万 9/30
2020年 9月期	1,742 1/16	730 3/13	1,856,000 11/13	585億4862万	245億3530万	370億5048万 9/30
2021年 9月期	1,167 10/2	671 8/16	653,400 5/27	392億3162万	225億6573万	257億1900万 9/30
2022年 9月期	1,344 8/26	654 2/24	1,365,400 7/21	452億544万	219億9729万	338億1445万 9/30
2023年 9月期	1,690 6/20	995 10/13	2,950,600 11/29	568億4315万	334億6682万	376億7987万 9/29
2024年 9月期	2,516 3/6	949 10/31	4,431,500 3/7	846億2566万	319億1961万	514億4847万 9/30
2025年 9月期	2,315 1/6	1,285 4/7	3,610,400 1/9	778億6502万	432億2097万	591億5174万 9/30
最新	2,285 2026/8/14		606,300	768億5597万

フィックスターズ（3687）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート