FFRIセキュリティ（3692）の時価総額の推移
- 2015年3月31日
- 403億219万
- 2016年3月31日
- 393億6075万
- 2017年3月31日
- 400億3357万
- 2018年3月30日
- 305億2632万
- 2019年3月29日
- 260億4401万
- 2020年3月31日
- 154億3797万
- 2021年3月31日
- 180億141万
- 2022年3月31日
- 94億946万
- 2023年3月31日
- 77億7530万
- 2024年3月29日
- 156億6911万
- 2025年3月31日
- 272億909万
- 2026年3月31日
- 478億5271万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 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 | ||||||||||
| 08/17 | 4,695 | 4,800 | 4,680 | 4,740 | +0.21% | 116,300 | 388億2060万 | -7.91% | 33.09 | 9.98 |
| 08/14 | 4,455 | 4,795 | 4,455 | 4,730 | -10.08% | 386,500 | 387億3870万 | -8.48% | 33.02 | 9.96 |
| 08/13 | 5,460 | 5,480 | 5,230 | 5,260 | -2.59% | 164,900 | 430億7940万 | +1.49% | 36.72 | 11.07 |
| 08/12 | 5,400 | 5,500 | 5,280 | 5,400 | -0.55% | 64,800 | 442億2600万 | +4.19% | 37.7 | 11.37 |
| 08/10 | 5,310 | 5,460 | 5,310 | 5,430 | +4.22% | 75,000 | 444億7170万 | +4.66% | 37.91 | 11.43 |
| 08/07 | 5,290 | 5,330 | 5,110 | 5,210 | -0.57% | 64,800 | 426億6990万 | +0.46% | 36.37 | 10.97 |
| 08/06 | 5,330 | 5,370 | 5,240 | 5,240 | -1.32% | 41,500 | 429億1560万 | +1.04% | 36.58 | 11.03 |
| 08/05 | 5,350 | 5,410 | 5,300 | 5,310 | +0.57% | 46,900 | 434億8890万 | +2.75% | 37.07 | 11.18 |
| 08/04 | 5,340 | 5,430 | 5,280 | 5,280 | +0.57% | 48,000 | 432億4320万 | +2.6% | 36.86 | 11.12 |
| 08/03 | 5,190 | 5,320 | 5,080 | 5,250 | +1.16% | 94,100 | 429億9750万 | +2.42% | 36.65 | 11.05 |
| 07/31 | 4,880 | 5,280 | 4,830 | 5,190 | +7.56% | 159,500 | 425億610万 | +1.88% | 36.23 | 10.93 |
| 07/30 | 4,850 | 4,945 | 4,755 | 4,825 | +0.73% | 67,500 | 395億1675万 | -4.89% | 33.68 | 10.16 |
| 07/29 | 4,890 | 4,995 | 4,750 | 4,790 | -2.04% | 122,300 | 392億3010万 | -5.45% | 33.44 | 10.08 |
| 07/28 | 4,850 | 4,935 | 4,825 | 4,890 | +0.2% | 73,500 | 400億4910万 | -3.59% | 34.14 | 10.29 |
| 07/27 | 4,910 | 4,965 | 4,815 | 4,880 | -2.4% | 80,700 | 399億6720万 | -3.99% | 34.07 | 10.27 |
| 07/24 | 5,070 | 5,080 | 4,940 | 5,000 | -1.57% | 45,800 | 409億5000万 | -1.73% | 34.91 | 10.53 |
| 07/23 | 4,965 | 5,080 | 4,910 | 5,080 | +2.63% | 50,600 | 416億520万 | -0.26% | 35.46 | 10.69 |
| 07/22 | 5,020 | 5,080 | 4,920 | 4,950 | -0.7% | 66,000 | 405億4050万 | -2.86% | 34.56 | 10.42 |
| 07/21 | 5,100 | 5,180 | 4,850 | 4,985 | -2.06% | 117,200 | 408億2715万 | -2.29% | 34.8 | 10.49 |
| 07/17 | 5,420 | 5,480 | 5,010 | 5,090 | -7.79% | 139,200 | 416億8710万 | -0.18% | 35.53 | 10.72 |
| 07/16 | 5,670 | 5,790 | 5,490 | 5,520 | -2.3% | 114,600 | 452億880万 | +8.6% | 38.54 | 11.62 |
| 07/15 | 5,330 | 5,650 | 5,270 | 5,650 | +5.41% | 104,300 | 462億7350万 | +11.9% | 39.44 | 11.89 |
| 07/14 | 5,280 | 5,410 | 5,260 | 5,360 | +1.71% | 57,500 | 438億9840万 | +7.01% | 37.42 | 11.28 |
| 07/13 | 5,270 | 5,410 | 5,200 | 5,270 | -1.31% | 69,400 | 431億6130万 | +5.72% | 36.79 | 11.09 |
| 07/10 | 5,250 | 5,380 | 5,140 | 5,340 | +1.52% | 69,600 | 437億3460万 | +7.4% | 37.28 | 11.24 |
| 07/09 | 5,080 | 5,280 | 5,080 | 5,260 | +2.94% | 65,300 | 430億7940万 | +6.11% | 36.72 | 11.07 |
| 07/08 | 5,210 | 5,260 | 5,090 | 5,110 | -2.85% | 91,200 | 418億5090万 | +3.27% | 35.67 | 10.76 |
| 07/07 | 5,620 | 5,700 | 5,230 | 5,260 | -4.71% | 165,600 | 430億7940万 | +6.37% | 36.72 | 11.07 |
| 07/06 | 5,440 | 5,530 | 5,300 | 5,520 | +2.6% | 139,200 | 452億880万 | +11.29% | 38.54 | 11.62 |
| 07/03 | 5,370 | 5,640 | 5,220 | 5,380 | +3.26% | 228,600 | 440億6220万 | +8.18% | 37.56 | 11.33 |
| 07/02 | 4,830 | 5,330 | 4,820 | 5,210 | +8.65% | 237,800 | 426億6990万 | +4.35% | 36.37 | 10.97 |
| 07/01 | 4,690 | 4,810 | 4,690 | 4,795 | +0.42% | 71,600 | 392億7105万 | -4.52% | 33.47 | 10.09 |
| 06/30 | 4,830 | 4,890 | 4,650 | 4,775 | 0% | 89,400 | 391億725万 | -5.86% | 33.33 | 10.05 |
| 06/29 | 4,470 | 4,795 | 4,470 | 4,775 | +7.55% | 148,500 | 391億725万 | -6.67% | 33.33 | 10.05 |
| 06/26 | 4,600 | 4,600 | 4,395 | 4,440 | -5.13% | 134,700 | 363億6360万 | -13.9% | 31 | 9.35 |
| 06/25 | 4,700 | 4,730 | 4,550 | 4,680 | +0.97% | 109,100 | 383億2920万 | -10.19% | 32.67 | 9.85 |
| 06/24 | 5,000 | 5,030 | 4,630 | 4,635 | -6.46% | 174,800 | 379億6065万 | -11.66% | 32.36 | 9.76 |
| 06/23 | 5,190 | 5,250 | 4,955 | 4,955 | -3.79% | 103,300 | 405億8145万 | -6.23% | 34.59 | 10.43 |
| 06/22 | 5,010 | 5,250 | 4,900 | 5,150 | +2.59% | 103,000 | 421億7850万 | -3.45% | 35.95 | 10.84 |
| 06/19 | 5,070 | 5,100 | 4,965 | 5,020 | -1.95% | 90,400 | 411億1380万 | -6.67% | 35.04 | 10.57 |
| 06/18 | 5,120 | 5,240 | 5,010 | 5,120 | -0.39% | 89,000 | 419億3280万 | -6.11% | 35.74 | 10.78 |
| 06/17 | 5,010 | 5,230 | 4,975 | 5,140 | +0.78% | 74,400 | 420億9660万 | -6.8% | 35.88 | 10.82 |
| 06/16 | 4,910 | 5,100 | 4,825 | 5,100 | +3.87% | 114,900 | 417億6900万 | -8.83% | 35.6 | 10.74 |
| 06/15 | 4,870 | 4,950 | 4,810 | 4,910 | +4.69% | 131,700 | 402億1290万 | -13.13% | 34.28 | 10.34 |
| 06/12 | 4,720 | 4,760 | 4,585 | 4,690 | +0.43% | 103,700 | 384億1110万 | -18.06% | 32.74 | 9.87 |
| 06/11 | 4,580 | 4,770 | 4,570 | 4,670 | +0.43% | 99,200 | 382億4730万 | -19.41% | 32.6 | 9.83 |
| 06/10 | 4,740 | 4,800 | 4,550 | 4,650 | -2.41% | 152,400 | 380億8350万 | -20.8% | 32.46 | 9.79 |
| 06/09 | 4,945 | 5,040 | 4,740 | 4,765 | -3.54% | 178,300 | 390億2535万 | -19.61% | 33.26 | 10.03 |
| 06/08 | 4,950 | 5,220 | 4,915 | 4,940 | -0.7% | 221,200 | 404億5860万 | -17.28% | 34.49 | 10.4 |
| 06/05 | 4,940 | 5,050 | 4,920 | 4,975 | -1.09% | 133,500 | 407億4525万 | -17.28% | 34.73 | 10.47 |
| 06/04 | 4,940 | 5,160 | 4,910 | 5,030 | -0.2% | 165,500 | 411億9570万 | -16.86% | 35.11 | 10.59 |
| 06/03 | 5,550 | 5,580 | 5,040 | 5,040 | -10.48% | 420,000 | 412億7760万 | -17.13% | 35.18 | 10.61 |
| 06/02 | 5,830 | 5,830 | 5,460 | 5,630 | -3.76% | 149,900 | 461億970万 | -8.07% | 39.3 | 11.85 |
| 06/01 | 5,890 | 5,990 | 5,770 | 5,850 | -0.51% | 121,800 | 479億1150万 | -4.79% | 40.84 | 12.32 |
| 05/29 | 6,110 | 6,300 | 5,880 | 5,880 | -0.84% | 177,400 | 481億5720万 | -4.56% | 41.05 | 12.38 |
| 05/28 | 5,950 | 6,020 | 5,680 | 5,930 | -1.98% | 150,700 | 485億6670万 | -4.06% | 41.4 | 12.48 |
| 05/27 | 5,900 | 6,090 | 5,820 | 6,050 | +3.07% | 154,800 | 495億4950万 | -2.5% | 42.24 | 12.74 |
| 05/26 | 5,840 | 5,920 | 5,680 | 5,870 | +1.03% | 101,900 | 480億7530万 | -5.63% | 40.98 | 12.36 |
| 05/25 | 5,820 | 5,980 | 5,730 | 5,810 | +0.35% | 131,200 | 475億8390万 | -6.71% | 40.56 | 12.23 |
| 05/22 | 5,530 | 5,880 | 5,520 | 5,790 | +3.95% | 187,300 | 474億2010万 | -6.99% | 40.42 | 12.19 |
| 05/21 | 5,610 | 5,760 | 5,400 | 5,570 | 0% | 204,900 | 456億1830万 | -10.45% | 38.88 | 11.73 |
| 05/20 | 6,050 | 6,120 | 5,540 | 5,570 | -10.16% | 280,900 | 456億1830万 | -10.71% | 38.88 | 11.73 |
| 05/19 | 6,370 | 6,460 | 6,060 | 6,200 | -1.12% | 195,500 | 507億7800万 | -1.16% | 43.28 | 13.05 |
| 05/18 | 6,210 | 6,300 | 5,900 | 6,270 | -8.87% | 327,400 | 513億5130万 | -0.41% | 43.77 | 13.2 |
| 05/15 | 6,740 | 7,080 | 6,740 | 6,880 | +3.15% | 215,300 | 563億4720万 | +9.22% | 48.03 | 14.48 |
| 05/14 | 7,000 | 7,040 | 6,630 | 6,670 | -6.32% | 171,800 | 546億2730万 | +6.31% | 46.56 | 14.04 |
| 05/13 | 6,550 | 7,200 | 6,550 | 7,120 | +8.87% | 246,900 | 583億1280万 | +13.81% | 49.7 | 14.99 |
| 05/12 | 6,810 | 6,820 | 6,460 | 6,540 | -2.53% | 162,000 | 535億6260万 | +5.2% | 45.66 | 13.77 |
| 05/11 | 6,670 | 6,900 | 6,610 | 6,710 | +3.71% | 166,000 | 549億5490万 | +8.1% | 46.84 | 14.13 |
| 05/08 | 6,720 | 6,720 | 6,360 | 6,470 | -1.52% | 187,400 | 529億8930万 | +4.68% | 45.17 | 13.62 |
| 05/07 | 6,160 | 6,650 | 6,140 | 6,570 | +8.77% | 219,200 | 538億830万 | +6.52% | 45.87 | 13.83 |
| 05/01 | 5,850 | 6,050 | 5,850 | 6,040 | +2.37% | 97,500 | 494億6760万 | -2.01% | 42.17 | 12.72 |
| 04/30 | 5,910 | 6,000 | 5,810 | 5,900 | -1.34% | 80,400 | 483億2100万 | -4.58% | 41.19 | 12.42 |
| 04/28 | 5,860 | 6,040 | 5,820 | 5,980 | +1.53% | 102,400 | 489億7620万 | -3.84% | 41.75 | 12.59 |
| 04/27 | 6,130 | 6,150 | 5,760 | 5,890 | +1.03% | 191,900 | 482億3910万 | -5.73% | 41.12 | 12.4 |
| 04/24 | 5,970 | 6,010 | 5,750 | 5,830 | -3.95% | 130,100 | 477億4770万 | -7.08% | 40.7 | 12.27 |
| 04/23 | 6,130 | 6,190 | 5,930 | 6,070 | -1.14% | 125,800 | 497億1330万 | -3.94% | 42.37 | 12.78 |
| 04/22 | 6,280 | 6,330 | 6,060 | 6,140 | -2.23% | 113,100 | 502億8660万 | -3.79% | 42.86 | 12.93 |
| 04/21 | 6,320 | 6,430 | 6,190 | 6,280 | -1.41% | 115,200 | 514億3320万 | -2.36% | 43.84 | 13.22 |
| 04/20 | 6,450 | 6,520 | 6,310 | 6,370 | -2.6% | 120,700 | 521億7030万 | -1.7% | 44.47 | 13.41 |
| 04/17 | 6,370 | 6,580 | 6,370 | 6,540 | +1.87% | 149,800 | 535億6260万 | +0.2% | 45.66 | 13.77 |
| 04/16 | 6,250 | 6,620 | 6,250 | 6,420 | +5.77% | 331,200 | 525億7980万 | -2.22% | 44.82 | 13.52 |
| 04/15 | 5,780 | 6,070 | 5,780 | 6,070 | +5.93% | 210,700 | 497億1330万 | -8.32% | 42.37 | 12.78 |
| 04/14 | 5,820 | 5,840 | 5,610 | 5,730 | +1.24% | 188,200 | 469億2870万 | -14.2% | 40 | 12.06 |
| 04/13 | 5,830 | 5,860 | 5,530 | 5,660 | -5.98% | 282,500 | 463億5540万 | -16.3% | 39.51 | 11.92 |
| 04/10 | 6,250 | 6,290 | 5,920 | 6,020 | -6.67% | 359,100 | 493億380万 | -12.12% | 42.03 | 12.67 |
| 04/09 | 6,770 | 6,780 | 6,380 | 6,450 | -5.01% | 211,000 | 528億2550万 | -6.76% | 45.03 | 13.58 |
| 04/08 | 6,540 | 6,790 | 6,480 | 6,790 | +7.1% | 169,600 | 556億1010万 | -2.41% | 47.4 | 14.29 |
| 04/07 | 6,300 | 6,480 | 6,260 | 6,340 | +1.28% | 74,200 | 519億2460万 | -9.47% | 44.26 | 13.35 |
| 04/06 | 6,210 | 6,390 | 6,210 | 6,260 | +0.81% | 71,900 | 512億6940万 | -11.67% | 43.7 | 13.18 |
| 04/03 | 6,200 | 6,380 | 6,150 | 6,210 | +1.14% | 73,600 | 508億5990万 | -13.34% | 43.35 | 13.07 |
| 04/02 | 6,450 | 6,540 | 6,130 | 6,140 | -2.54% | 121,700 | 502億8660万 | -15.26% | 42.86 | 12.93 |
| 04/01 | 6,250 | 6,380 | 6,210 | 6,300 | +4.13% | 111,200 | 515億9700万 | -13.86% | 43.98 | 13.26 |
| 03/31 | 6,190 | 6,250 | 5,990 | 6,050 | -1.63% | 129,100 | 495億4950万 | -17.88% | 43.51 | 12.67 |
| 03/30 | 6,160 | 6,200 | 6,020 | 6,150 | -4.95% | 108,300 | 503億6850万 | -17.78% | 44.22 | 12.88 |
| 03/27 | 6,500 | 6,630 | 6,400 | 6,470 | -0.77% | 97,400 | 529億8930万 | -14.79% | 46.53 | 13.55 |
| 03/26 | 6,750 | 6,850 | 6,520 | 6,520 | -4.12% | 88,900 | 533億9880万 | -15.24% | 46.89 | 13.65 |
| 03/25 | 6,610 | 6,920 | 6,610 | 6,800 | +1.64% | 128,700 | 556億9200万 | -12.62% | 48.9 | 14.24 |
| 03/24 | 6,710 | 6,800 | 6,580 | 6,690 | +2.14% | 118,000 | 547億9110万 | -15.03% | 48.11 | 14.01 |
| 03/23 | 6,660 | 6,730 | 6,450 | 6,550 | -5.89% | 231,100 | 536億4450万 | -17.78% | 47.1 | 13.71 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 3月期 | 6,990 1/5 | 998 3,990 10/1 | 19,268,000 4,817,000 11/11 | 529億5344万 | 73億5756万 | 403億219万 3/31 |
| 2016年 3月期 | 18,500 7/23 | 3,410 2/29 | 4,795,700 6/17 | 1415億9160万 | 266億5528万 | 393億6075万 3/31 |
| 2017年 3月期 | 5,580 3/13 2/21 | 2,972 11/9 | 1,777,700 6/2 | 453億1183万 | 240億8389万 | 400億3357万 3/31 |
| 2018年 3月期 | 5,460 5/16 | 3,315 2/14 | 670,300 5/16 | 443億3738万 | 271億2996万 | 305億2632万 3/30 |
| 2019年 3月期 | 4,420 11/29 | 2,036 8/16 | 657,700 11/29 | 361億7328万 | 166億6262万 | 260億4401万 3/29 |
| 2020年 3月期 | 5,320 6/12 | 1,405 3/13 | 628,100 5/16 | 435億7080万 | 115億695万 | 154億3797万 3/31 |
| 2021年 3月期 | 3,225 10/21 | 1,727 4/6 | 725,600 6/19 | 264億1275万 | 141億4413万 | 180億141万 3/31 |
| 2022年 3月期 | 2,298 4/2 | 930 2/18 | 2,597,800 3/1 | 188億2062万 | 76億1670万 | 94億946万 3/31 |
| 2023年 3月期 | 1,336 9/7 | 887 5/17 | 758,200 9/7 | 109億4184万 | 72億6453万 | 77億7530万 3/31 |
| 2024年 3月期 | 2,268 3/7 | 937 4/7 | 1,826,400 6/14 | 185億7492万 | 76億7403万 | 156億6911万 3/29 |
| 2025年 3月期 | 4,040 3/24 | 1,618 8/5 | 3,943,600 7/22 | 330億8760万 | 132億5142万 | 272億909万 3/31 |
| 2026年 3月期 | 13,800 10/21 | 2,600 4/7 | 4,266,400 10/20 | 1130億2200万 | 212億9400万 | 478億5271万 3/31 |
| 最新 | 4,740 2026/8/17 | 116,300 | 388億2060万 | |||
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。
