フィックスターズ（3687）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,217
- 始値
- 2,367
- 高値
- 2,717
- 安値
- 2,366
- 終値 +21.97%
- 2,704
- 出来高 +152.77%
- 8,120,300
乖離率
- 株価（5日）
移動平均値 - +22.69%
2,204 - 株価（25日）
移動平均値 - +71.46%
1,577 - 出来高（5日）
移動平均値 - +39.3%
5,829,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,367 | 2,717 | 2,366 | 2,704 | +21.97% | 8,120,300 | 909億4904万 | +71.46% | 44.79 | 9.98 |
| 05/28 | 2,040 | 2,232 | 2,001 | 2,217 | +3.6% | 3,212,500 | 745億6879万 | +45.66% | 36.73 | 8.19 |
| 05/27 | 2,064 | 2,279 | 1,972 | 2,140 | +4.9% | 6,033,300 | 719億7890万 | +43.72% | 35.45 | 7.9 |
| 05/26 | 1,938 | 2,075 | 1,874 | 2,040 | +6.25% | 3,781,700 | 686億1540万 | +39.73% | 33.79 | 7.53 |
| 05/25 | 2,130 | 2,190 | 1,883 | 1,920 | -2.54% | 7,999,400 | 645億7920万 | +34.08% | 31.81 | 7.09 |
| 05/22 | 1,730 | 1,970 | 1,727 | 1,970 | +25.48% | 3,259,100 | 662億6095万 | +40.01% | 32.63 | 7.27 |
| 05/21 | 1,548 | 1,617 | 1,534 | 1,570 | +3.02% | 701,300 | 528億695万 | +13.85% | 26.01 | 5.8 |
| 05/20 | 1,577 | 1,616 | 1,507 | 1,524 | -2.62% | 605,100 | 512億5974万 | +11.73% | 25.25 | 5.63 |
| 05/19 | 1,630 | 1,666 | 1,537 | 1,565 | -3.63% | 810,900 | 526億3877万 | +15.58% | 25.93 | 5.78 |
| 05/18 | 1,650 | 1,665 | 1,561 | 1,624 | +4.5% | 1,283,300 | 546億2324万 | +20.92% | 26.9 | 6 |
| 05/15 | 1,543 | 1,599 | 1,524 | 1,554 | +13.68% | 1,654,600 | 522億6879万 | +17.02% | 25.74 | 5.74 |
| 05/14 | 1,405 | 1,405 | 1,359 | 1,367 | -2.57% | 393,500 | 459億7904万 | +3.8% | 22.65 | 5.05 |
| 05/13 | 1,403 | 1,427 | 1,397 | 1,403 | +1.15% | 426,800 | 471億8990万 | +7.02% | 23.24 | 5.18 |
| 05/12 | 1,451 | 1,455 | 1,380 | 1,387 | -3.95% | 590,300 | 466億5174万 | +6.45% | 22.98 | 5.12 |
| 05/11 | 1,487 | 1,499 | 1,426 | 1,444 | +5.63% | 975,700 | 485億6894万 | +11.42% | 23.92 | 5.33 |
| 05/08 | 1,331 | 1,383 | 1,321 | 1,367 | +3.25% | 368,700 | 459億7904万 | +6.3% | 22.65 | 5.05 |
| 05/07 | 1,298 | 1,327 | 1,295 | 1,324 | +3.04% | 308,800 | 445億3274万 | +3.44% | 21.93 | 4.89 |
| 05/01 | 1,256 | 1,297 | 1,251 | 1,285 | +1.66% | 196,900 | 432億2097万 | +0.63% | 21.29 | 4.74 |
| 04/30 | 1,262 | 1,268 | 1,252 | 1,264 | -2.17% | 190,700 | 425億1464万 | -0.86% | 20.94 | 4.67 |
| 04/28 | 1,288 | 1,305 | 1,283 | 1,292 | -0.23% | 177,800 | 434億5642万 | +1.1% | 21.4 | 4.77 |
| 04/27 | 1,276 | 1,311 | 1,267 | 1,295 | +2.53% | 316,000 | 435億5732万 | +1.25% | 21.45 | 4.78 |
| 04/24 | 1,250 | 1,276 | 1,232 | 1,263 | +0.72% | 373,900 | 424億8100万 | -1.33% | 20.92 | 4.66 |
| 04/23 | 1,307 | 1,312 | 1,250 | 1,254 | -4.27% | 523,700 | 421億7829万 | -2.41% | 20.77 | 4.63 |
| 04/22 | 1,324 | 1,327 | 1,301 | 1,310 | -2.02% | 328,000 | 440億6185万 | +1.24% | 21.7 | 4.84 |
| 04/21 | 1,342 | 1,357 | 1,327 | 1,337 | -0.3% | 246,400 | 449億6999万 | +2.93% | 22.15 | 4.94 |
| 04/20 | 1,408 | 1,408 | 1,340 | 1,341 | -3.66% | 402,500 | 451億453万 | +2.68% | 22.21 | 4.95 |
| 04/17 | 1,410 | 1,414 | 1,383 | 1,392 | -0.36% | 399,700 | 468億1992万 | +6.18% | 23.06 | 5.14 |
| 04/16 | 1,435 | 1,467 | 1,396 | 1,397 | +3.25% | 924,900 | 469億8809万 | +6.4% | 23.14 | 5.16 |
| 04/15 | 1,384 | 1,399 | 1,333 | 1,353 | +4.56% | 705,100 | 455億815万 | +2.97% | 22.41 | 5 |
| 04/14 | 1,306 | 1,309 | 1,276 | 1,294 | +2.05% | 428,100 | 435億2369万 | -1.75% | 21.44 | 4.78 |
| 04/13 | 1,200 | 1,281 | 1,199 | 1,268 | +5.93% | 776,300 | 426億4918万 | -4.01% | 21.01 | 4.68 |
| 04/10 | 1,250 | 1,256 | 1,196 | 1,197 | -5.52% | 615,200 | 402億6109万 | -9.86% | 19.83 | 4.42 |
| 04/09 | 1,297 | 1,297 | 1,250 | 1,267 | -2.54% | 376,400 | 426億1554万 | -5.16% | 20.99 | 4.68 |
| 04/08 | 1,300 | 1,307 | 1,284 | 1,300 | +3.5% | 404,400 | 437億2550万 | -2.99% | 21.54 | 4.8 |
| 04/07 | 1,301 | 1,333 | 1,250 | 1,256 | -0.08% | 794,400 | 422億4556万 | -6.62% | 20.81 | 4.64 |
| 04/06 | 1,222 | 1,267 | 1,213 | 1,257 | +3.2% | 675,400 | 422億7919万 | -7.16% | 20.82 | 4.64 |
| 04/03 | 1,206 | 1,234 | 1,204 | 1,218 | +1% | 229,400 | 409億6743万 | -10.83% | 20.18 | 4.5 |
| 04/02 | 1,222 | 1,253 | 1,197 | 1,206 | -1.47% | 367,900 | 405億6381万 | -12.42% | 19.98 | 4.45 |
| 04/01 | 1,218 | 1,228 | 1,206 | 1,224 | +2.43% | 400,500 | 411億6924万 | -11.69% | 20.28 | 4.52 |
| 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 | 4.58 |
| 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 | 4.89 |
| 03/23 | 1,340 | 1,355 | 1,325 | 1,330 | -4.18% | 758,400 | 447億3455万 | -7.96% | 22.03 | 4.9 |
| 03/19 | 1,417 | 1,456 | 1,388 | 1,388 | -5.32% | 502,700 | 466億8538万 | -4.34% | 22.99 | 5.12 |
| 03/18 | 1,449 | 1,466 | 1,428 | 1,466 | +2.02% | 352,800 | 493億891万 | +0.69% | 24.29 | 5.4 |
| 03/17 | 1,515 | 1,526 | 1,430 | 1,437 | -4.45% | 969,400 | 483億3349万 | -1.3% | 23.81 | 5.3 |
| 03/16 | 1,490 | 1,511 | 1,460 | 1,504 | +1.35% | 896,900 | 505億8704万 | +3.23% | 24.91 | 5.54 |
| 03/13 | 1,520 | 1,550 | 1,473 | 1,484 | +3.34% | 2,593,400 | 499億1434万 | +1.85% | 24.58 | 5.47 |
| 03/12 | 1,392 | 1,490 | 1,361 | 1,436 | +1.84% | 2,380,700 | 482億9986万 | -1.31% | 23.79 | 5.29 |
| 03/11 | 1,421 | 1,430 | 1,409 | 1,410 | -1.12% | 232,600 | 474億2535万 | -3.23% | 23.36 | 5.2 |
| 03/10 | 1,420 | 1,441 | 1,403 | 1,426 | +2.3% | 310,100 | 479億6351万 | -2.33% | 23.62 | 5.26 |
| 03/09 | 1,400 | 1,410 | 1,353 | 1,394 | -3.6% | 345,000 | 468億8719万 | -4.78% | 23.09 | 5.14 |
| 03/06 | 1,407 | 1,446 | 1,405 | 1,446 | +2.63% | 340,900 | 486億3621万 | -1.5% | 23.95 | 5.33 |
| 03/05 | 1,422 | 1,434 | 1,397 | 1,409 | +2.85% | 312,300 | 473億9171万 | -4.21% | 23.34 | 5.19 |
| 03/04 | 1,398 | 1,411 | 1,345 | 1,370 | -2.63% | 658,500 | 460億7995万 | -7.18% | 22.7 | 5.05 |
| 03/03 | 1,480 | 1,483 | 1,407 | 1,407 | -5.89% | 487,400 | 473億2444万 | -5.12% | 23.31 | 5.19 |
| 03/02 | 1,498 | 1,520 | 1,485 | 1,495 | -3.67% | 308,300 | 502億8432万 | +0.34% | 24.77 | 5.51 |
| 02/27 | 1,569 | 1,574 | 1,522 | 1,552 | +3.54% | 554,200 | 522億152万 | +3.95% | 25.71 | 5.72 |
| 02/26 | 1,441 | 1,508 | 1,436 | 1,499 | +5.56% | 522,800 | 504億1886万 | +0.4% | 24.83 | 5.53 |
| 02/25 | 1,415 | 1,443 | 1,412 | 1,420 | +0.35% | 365,500 | 477億6170万 | -5.08% | 23.52 | 5.23 |
| 02/24 | 1,432 | 1,436 | 1,402 | 1,415 | -1.74% | 358,400 | 475億9352万 | -5.85% | 23.44 | 5.22 |
| 02/20 | 1,477 | 1,477 | 1,438 | 1,440 | -3.87% | 347,700 | 484億3440万 | -4.76% | 23.85 | 5.31 |
| 02/19 | 1,508 | 1,513 | 1,480 | 1,498 | +0.2% | 258,100 | 503億8523万 | -1.45% | 24.82 | 5.52 |
| 02/18 | 1,488 | 1,513 | 1,480 | 1,495 | +0.61% | 252,400 | 502億8432万 | -1.9% | 24.77 | 5.51 |
| 02/17 | 1,497 | 1,507 | 1,475 | 1,486 | +1.3% | 389,400 | 499億8161万 | -2.81% | 24.62 | 5.48 |
| 02/16 | 1,444 | 1,489 | 1,428 | 1,467 | +1.59% | 651,500 | 493億4254万 | -4.31% | 24.3 | 5.41 |
| 02/13 | 1,488 | 1,508 | 1,440 | 1,444 | -2.56% | 468,000 | 485億6894万 | -6.11% | 23.92 | 5.32 |
| 02/12 | 1,520 | 1,525 | 1,482 | 1,482 | -2.11% | 325,300 | 498億4707万 | -3.95% | 24.55 | 5.46 |
| 02/10 | 1,505 | 1,533 | 1,492 | 1,514 | +2.23% | 320,600 | 509億2339万 | -2.13% | 25.08 | 5.58 |
| 02/09 | 1,495 | 1,496 | 1,465 | 1,481 | +2.7% | 419,000 | 498億1343万 | -4.39% | 24.53 | 5.46 |
| 02/06 | 1,469 | 1,484 | 1,419 | 1,442 | -3.93% | 604,900 | 485億167万 | -7.15% | 23.89 | 5.32 |
| 02/05 | 1,461 | 1,520 | 1,458 | 1,501 | +3.8% | 498,600 | 504億8613万 | -3.72% | 24.87 | 5.53 |
| 02/04 | 1,477 | 1,482 | 1,436 | 1,446 | -3.02% | 564,100 | 486億3621万 | -7.43% | 23.95 | 5.33 |
| 02/03 | 1,481 | 1,500 | 1,471 | 1,491 | +0.68% | 302,700 | 501億4978万 | -4.91% | 24.7 | 5.5 |
| 02/02 | 1,515 | 1,536 | 1,478 | 1,481 | -2.37% | 427,200 | 498億1343万 | -5.73% | 24.53 | 5.46 |
| 01/30 | 1,507 | 1,525 | 1,499 | 1,517 | +0.46% | 236,300 | 510億2429万 | -3.68% | 25.13 | 5.59 |
| 01/29 | 1,505 | 1,519 | 1,484 | 1,510 | -0.59% | 321,800 | 507億8885万 | -4.31% | 25.01 | 5.57 |
| 01/28 | 1,524 | 1,529 | 1,506 | 1,519 | -1.3% | 263,600 | 510億9156万 | -3.92% | 25.16 | 5.6 |
| 01/27 | 1,534 | 1,552 | 1,523 | 1,539 | +0.33% | 236,200 | 517億6426万 | -2.72% | 25.49 | 5.67 |
| 01/26 | 1,558 | 1,566 | 1,528 | 1,534 | -2.29% | 405,500 | 515億9609万 | -3.03% | 25.41 | 5.65 |
| 01/23 | 1,572 | 1,593 | 1,558 | 1,570 | -0.13% | 333,100 | 528億695万 | -0.76% | 26.01 | 5.79 |
| 01/22 | 1,564 | 1,576 | 1,553 | 1,572 | +0.83% | 286,600 | 528億7422万 | -0.76% | 26.04 | 5.8 |
| 01/21 | 1,555 | 1,569 | 1,535 | 1,559 | -1.39% | 421,200 | 524億3696万 | -1.7% | 25.83 | 5.75 |
| 01/20 | 1,607 | 1,619 | 1,581 | 1,581 | -0.88% | 395,100 | 531億7693万 | -0.38% | 26.19 | 5.83 |
| 01/19 | 1,610 | 1,615 | 1,581 | 1,595 | -2.45% | 517,300 | 536億4782万 | +0.31% | 26.42 | 5.88 |
| 01/16 | 1,671 | 1,692 | 1,617 | 1,635 | -0.24% | 718,400 | 549億9322万 | +2.7% | 27.09 | 6.03 |
| 01/15 | 1,602 | 1,655 | 1,596 | 1,639 | +2.37% | 554,700 | 551億2776万 | +2.76% | 27.15 | 6.04 |
| 01/14 | 1,624 | 1,639 | 1,588 | 1,601 | -1.6% | 542,900 | 538億4963万 | +0.38% | 26.52 | 5.9 |
| 01/13 | 1,663 | 1,663 | 1,604 | 1,627 | +2.78% | 668,400 | 547億2414万 | +1.88% | 26.95 | 6 |
| 01/09 | 1,580 | 1,597 | 1,563 | 1,583 | -0.06% | 288,500 | 532億4420万 | -0.75% | 26.22 | 5.84 |
| 01/08 | 1,567 | 1,591 | 1,564 | 1,584 | +0.83% | 317,800 | 532億7784万 | -0.69% | 26.24 | 5.84 |
| 01/07 | 1,564 | 1,576 | 1,555 | 1,571 | -1.44% | 436,900 | 528億4058万 | -1.5% | 26.02 | 5.79 |
| 01/06 | 1,563 | 1,603 | 1,562 | 1,594 | +2.25% | 397,600 | 536億1419万 | -0.25% | 26.41 | 5.88 |
| 01/05 | 1,550 | 1,571 | 1,544 | 1,559 | -0.45% | 474,200 | 524億3696万 | -2.56% | 25.83 | 5.75 |
| 2025 | ||||||||||
| 12/30 | 1,590 | 1,594 | 1,559 | 1,566 | -1.94% | 389,200 | 526億7241万 | -2.25% | 25.94 | 6.21 |
| 12/29 | 1,596 | 1,608 | 1,571 | 1,597 | +1.59% | 348,700 | 537億1509万 | -0.44% | 26.46 | 6.34 |
| 12/26 | 1,610 | 1,616 | 1,567 | 1,572 | -1.57% | 612,500 | 528億7422万 | -2.06% | 26.04 | 6.24 |
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 | |
| 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 | 139億1702万 | +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 | 2,704 2026/5/29 | 8,120,300 | 909億4904万 | +71.46% 1,577 | |||
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）
- 2026/05/29 vs 2025/12/30
- 73%（1.73倍）
- 過去安値
239円（2016/02/12） - 1031%（11.31倍）
2,704円（5/29）
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。
