フィックスターズ（3687）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 2,222
始値: 2,233
高値: 2,264
安値: 2,197
終値 -0.54%: 2,210
出来高 +5.98%: 397,000

乖離率

株価（5日） 移動平均値: -0.63%
2,224
株価（25日） 移動平均値: +0.59%
2,197
出来高（5日） 移動平均値: -4.08%
413,900

2026/04/30～2026/09/28

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	2,233	2,264	2,197	2,210	-0.54%	397,000	-	+0.59%	-	-
09/25	2,217	2,249	2,195	2,222	-0.94%	374,600	-	+1.37%	-	-
09/24	2,242	2,277	2,218	2,243	-0.27%	445,900	-	+2.33%	-	-
09/18	2,212	2,277	2,200	2,249	+2.51%	479,000	-	+2.46%	-	-
09/17	2,194	2,250	2,185	2,194	+0.92%	373,000	-	-0.14%	-	-
09/16	2,188	2,210	2,150	2,174	-1.41%	255,600	-	-1.18%	-	-
09/15	2,158	2,231	2,148	2,205	+1.29%	436,800	-	+0.14%	-	-
09/14	2,135	2,184	2,125	2,177	-0.37%	280,500	-	-1.09%	-	-
09/11	2,195	2,212	2,156	2,185	-4.67%	574,500	-	-0.86%	-	-
09/10	2,215	2,321	2,215	2,292	+2.14%	760,300	-	+3.85%	-	-
09/09	2,350	2,400	2,232	2,244	+0.4%	1,502,900	-	+1.72%	-	-
09/08	2,196	2,280	2,165	2,235	+0.49%	656,900	-	+1.36%	-	-
09/07	2,285	2,325	2,190	2,224	+5.5%	1,052,500	-	+1.14%	-	-
09/04	2,088	2,134	2,085	2,108	+0.62%	359,100	-	-3.92%	-	-
09/03	2,067	2,136	2,050	2,095	+1.8%	523,600	-	-4.43%	-	-
09/02	2,100	2,101	2,040	2,058	-6.2%	776,800	-	-5.94%	-	-
09/01	2,276	2,278	2,173	2,194	-4.65%	699,800	-	+0.27%	-	-
08/31	2,226	2,330	2,217	2,301	+1.32%	500,800	-	+5.16%	-	-
08/28	2,218	2,320	2,208	2,271	+3.46%	633,400	-	+4.08%	-	-
08/27	2,176	2,238	2,172	2,195	+1.81%	365,200	-	+0.83%	-	-
08/26	2,147	2,183	2,125	2,156	-0.74%	324,300	-	-0.83%	-	-
08/25	2,150	2,182	2,093	2,172	+0.23%	326,800	-	-0.09%	-	-
08/24	2,231	2,252	2,155	2,167	-0.64%	442,800	-	-0.23%	-	-
08/21	2,124	2,188	2,116	2,181	+0.32%	298,800	-	+0.18%	-	-
08/20	2,128	2,177	2,091	2,174	+4.62%	355,800	-	-0.41%	-	-
08/19	2,185	2,185	2,071	2,078	-6.65%	548,100	-	-5.03%	-	-
08/18	2,313	2,336	2,225	2,226	-4.13%	444,800	-	+1.37%	-	-
08/17	2,275	2,327	2,236	2,322	+1.62%	467,400	-	+5.55%	-	-
08/14	2,328	2,360	2,253	2,285	+0.18%	606,300	-	+4.05%	-	-
08/13	2,255	2,344	2,228	2,281	+2.75%	753,100	-	+4.06%	-	-
08/12	2,207	2,257	2,146	2,220	+1.14%	420,800	-	+1.28%	-	-
08/10	2,146	2,247	2,130	2,195	-2.01%	757,200	-	-0.23%	-	-
08/07	2,280	2,286	2,190	2,240	-1.06%	570,800	-	+1.5%	-	-
08/06	2,249	2,286	2,233	2,264	-0.35%	439,500	-	+2.4%	-	-
08/05	2,211	2,313	2,200	2,272	+3.32%	595,800	-	+2.62%	-	-
08/04	2,120	2,214	2,108	2,199	+5.01%	625,700	-	-0.81%	-	-
08/03	2,058	2,114	2,006	2,094	+0.19%	517,500	-	-6.06%	-	-
07/31	2,162	2,164	2,050	2,090	+0.38%	1,080,200	-	-6.7%	-	-
07/30	1,996	2,100	1,954	2,082	+5.42%	825,300	-	-8.04%	-	-
07/29	2,085	2,129	1,931	1,975	-4.73%	1,321,700	-	-13.57%	-	-
07/28	2,246	2,275	2,052	2,073	-5.08%	946,500	-	-10.41%	-	-
07/27	2,190	2,224	2,126	2,184	+1.87%	440,300	-	-6.83%	-	-
07/24	2,140	2,147	2,091	2,144	-0.33%	441,000	-	-9.08%	-	-
07/23	2,111	2,172	2,075	2,151	+1.27%	542,300	-	-9.66%	-	-
07/22	2,180	2,183	2,115	2,124	-1.53%	518,900	-	-11.2%	-	-
07/21	2,149	2,187	2,085	2,157	+1.32%	554,200	-	-10.16%	-	-
07/17	2,210	2,231	2,063	2,129	-7.03%	1,292,400	-	-11.25%	-	-
07/16	2,283	2,356	2,281	2,290	-1.8%	561,500	-	-4.7%	-	-
07/15	2,319	2,342	2,237	2,332	+1.39%	694,200	-	-2.95%	-	-
07/14	2,252	2,310	2,234	2,300	+0.92%	533,400	-	-4.41%	-	-
07/13	2,300	2,366	2,247	2,279	-2.15%	771,200	-	-5.75%	-	-
07/10	2,251	2,367	2,243	2,329	+5.82%	1,017,200	-	-4.71%	-	-
07/09	2,195	2,254	2,175	2,201	+0.41%	802,500	-	-11.85%	-	-
07/08	2,208	2,323	2,188	2,192	-4.32%	1,181,300	-	-13.56%	-	-
07/07	2,424	2,448	2,275	2,291	-4.9%	1,151,200	-	-10.75%	-	-
07/06	2,455	2,544	2,365	2,409	+1.22%	1,611,800	-	-7.17%	-	-
07/03	2,337	2,385	2,270	2,380	+1.88%	1,326,600	-	-8.53%	-	-
07/02	2,349	2,397	2,280	2,336	0%	1,428,800	-	-10.67%	-	-
07/01	2,384	2,458	2,323	2,336	-0.09%	1,761,900	-	-10.5%	-	-
06/30	2,512	2,516	2,317	2,338	-6.55%	2,156,000	-	-10.15%	-	-
06/29	2,371	2,516	2,361	2,502	+4.77%	2,232,000	-	-3.4%	-	-
06/26	2,588	2,600	2,350	2,388	-11.16%	3,340,000	-	-6.97%	-	-
06/25	2,652	2,725	2,492	2,688	+3.78%	4,579,500	-	+5.41%	-	-
06/24	2,751	2,788	2,535	2,590	-4.11%	4,765,300	-	+3.35%	-	-
06/23	2,910	3,175	2,665	2,701	-4.73%	12,089,300	-	+9.66%	-	-
06/22	2,545	2,864	2,485	2,835	+12.5%	6,237,300	-	+17.25%	-	-
06/19	2,812	2,835	2,419	2,520	-7.25%	6,573,200	-	+6.37%	-	-
06/18	2,500	2,772	2,500	2,717	+11.26%	5,908,000	-	+16.61%	-	-
06/17	2,278	2,521	2,259	2,442	+4.67%	4,604,700	-	+7.29%	-	-
06/16	2,145	2,440	2,127	2,333	+9.69%	6,099,700	-	+4.38%	-	-
06/15	2,321	2,321	2,110	2,127	-3.84%	3,807,800	-	-3.19%	-	-
06/12	2,500	2,505	2,185	2,212	-4.03%	3,889,300	-	+1.94%	-	-
06/11	2,287	2,434	2,235	2,305	-3.44%	4,208,700	-	+7.91%	-	-
06/10	2,491	2,517	2,345	2,387	-8.65%	4,435,200	-	+13.83%	-	-
06/09	2,985	3,160	2,583	2,613	-10.97%	10,758,600	-	+27.28%	-	-
06/08	3,215	3,310	2,935	2,935	-19.26%	8,698,600	-	+46.82%	-	-
06/05	3,305	3,690	3,255	3,635	+13.59%	10,881,200	-	+88.05%	-	-
06/04	2,840	3,325	2,822	3,200	+8.22%	8,037,400	-	+74.01%	-	-
06/03	3,060	3,180	2,750	2,957	-1.43%	10,545,800	-	+67.82%	-	-
06/02	2,550	3,000	2,320	3,000	+16.73%	11,664,600	-	+77.1%	-	-
06/01	2,670	2,818	2,415	2,570	-4.96%	8,156,200	-	+58.06%	-	-
05/29	2,367	2,717	2,366	2,704	+21.97%	8,120,300	-	+71.46%	-	-
05/28	2,040	2,232	2,001	2,217	+3.6%	3,212,500	-	+45.66%	-	-
05/27	2,064	2,279	1,972	2,140	+4.9%	6,033,300	-	+43.72%	-	-
05/26	1,938	2,075	1,874	2,040	+6.25%	3,781,700	-	+39.73%	-	-
05/25	2,130	2,190	1,883	1,920	-2.54%	7,999,400	-	+34.08%	-	-
05/22	1,730	1,970	1,727	1,970	+25.48%	3,259,100	-	+40.01%	-	-
05/21	1,548	1,617	1,534	1,570	+3.02%	701,300	-	+13.85%	-	-
05/20	1,577	1,616	1,507	1,524	-2.62%	605,100	-	+11.73%	-	-
05/19	1,630	1,666	1,537	1,565	-3.63%	810,900	-	+15.58%	-	-
05/18	1,650	1,665	1,561	1,624	+4.5%	1,283,300	-	+20.92%	-	-
05/15	1,543	1,599	1,524	1,554	+13.68%	1,654,600	-	+17.02%	-	-
05/14	1,405	1,405	1,359	1,367	-2.57%	393,500	-	+3.8%	-	-
05/13	1,403	1,427	1,397	1,403	+1.15%	426,800	-	+7.02%	-	-
05/12	1,451	1,455	1,380	1,387	-3.95%	590,300	-	+6.45%	-	-
05/11	1,487	1,499	1,426	1,444	+5.63%	975,700	-	+11.42%	-	-
05/08	1,331	1,383	1,321	1,367	+3.25%	368,700	-	+6.3%	-	-
05/07	1,298	1,327	1,295	1,324	+3.04%	308,800	-	+3.44%	-	-
05/01	1,256	1,297	1,251	1,285	+1.66%	196,900	-	+0.63%	-	-
04/30	1,262	1,268	1,252	1,264	-2.17%	190,700	-	-0.86%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+93.32% 6/9	-22.53% 10/9
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	+26.7% 3/16	-15.78% 8/24
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	+38.23% 4/15	-31.43% 2/12
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	+29.06% 6/27	-16.08% 4/14
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	+40.08% 11/27	-22.45% 10/29
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	+23.18% 1/18	-23.96% 12/25
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	+21.6% 5/11	-36.05% 3/13
2021年 9月期	1,167 10/2	671 8/16	653,400 5/27	392億3162万	225億6573万	+9.21% 1/21	-15.7% 5/13
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	+25.02% 7/26	-14.13% 1/27
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	+27% 11/29	-13.29% 8/18
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	+27.64% 3/6	-35.18% 8/5
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	+19.55% 10/7	-21.96% 4/7
最新	2,210 2026/9/28		397,000	743億3335万		+0.59% 2,197

年間値上がり率

2015/12/30 vs 2014/12/30: -21%（0.79倍）
2016/12/30 vs 2015/12/30: 53%（1.53倍）
2017/12/29 vs 2016/12/30: 64%（1.64倍）
2018/12/28 vs 2017/12/29: -16%（0.84倍）
2019/12/30 vs 2018/12/28: 59%（1.59倍）
2020/12/30 vs 2019/12/30: -40%（0.6倍）
2021/12/30 vs 2020/12/30: -5%（0.95倍）
2022/12/30 vs 2021/12/30: 38%（1.38倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: 65%（1.65倍）
2025/12/30 vs 2024/12/30: -27%（0.73倍）
2026/09/28 vs 2025/12/30: 41%（1.41倍）
過去安値 239円（2016/02/12）: 825%（9.25倍）
2,210円（9/28）

フィックスターズ（3687）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート