FFRIセキュリティ（3692）の株価チャート
株価
7/7
- 前日 (7/6)
- 5,520
- 始値
- 5,620
- 高値
- 5,700
- 安値
- 5,230
- 終値 -4.71%
- 5,260
- 出来高 +18.97%
- 165,600
乖離率
- 株価（5日）
移動平均値 - +0.52%
5,233 - 株価（25日）
移動平均値 - +6.37%
4,945 - 出来高（5日）
移動平均値 - -1.76%
168,560
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 5,620 | 5,700 | 5,230 | 5,260 | -4.71% | 165,600 | 430億7940万 | +6.37% | 36.72 | 11.01 |
| 07/06 | 5,440 | 5,530 | 5,300 | 5,520 | +2.6% | 139,200 | 452億880万 | +11.29% | 38.54 | 11.56 |
| 07/03 | 5,370 | 5,640 | 5,220 | 5,380 | +3.26% | 228,600 | 440億6220万 | +8.18% | 37.56 | 11.26 |
| 07/02 | 4,830 | 5,330 | 4,820 | 5,210 | +8.65% | 237,800 | 426億6990万 | +4.35% | 36.37 | 10.91 |
| 07/01 | 4,690 | 4,810 | 4,690 | 4,795 | +0.42% | 71,600 | 392億7105万 | -4.52% | 33.47 | 10.04 |
| 06/30 | 4,830 | 4,890 | 4,650 | 4,775 | 0% | 89,400 | 391億725万 | -5.86% | 33.33 | 10 |
| 06/29 | 4,470 | 4,795 | 4,470 | 4,775 | +7.55% | 148,500 | 391億725万 | -6.67% | 33.33 | 10 |
| 06/26 | 4,600 | 4,600 | 4,395 | 4,440 | -5.13% | 134,700 | 363億6360万 | -13.9% | 31 | 9.3 |
| 06/25 | 4,700 | 4,730 | 4,550 | 4,680 | +0.97% | 109,100 | 383億2920万 | -10.19% | 32.67 | 9.8 |
| 06/24 | 5,000 | 5,030 | 4,630 | 4,635 | -6.46% | 174,800 | 379億6065万 | -11.66% | 32.36 | 9.7 |
| 06/23 | 5,190 | 5,250 | 4,955 | 4,955 | -3.79% | 103,300 | 405億8145万 | -6.23% | 34.59 | 10.37 |
| 06/22 | 5,010 | 5,250 | 4,900 | 5,150 | +2.59% | 103,000 | 421億7850万 | -3.45% | 35.95 | 10.78 |
| 06/19 | 5,070 | 5,100 | 4,965 | 5,020 | -1.95% | 90,400 | 411億1380万 | -6.67% | 35.04 | 10.51 |
| 06/18 | 5,120 | 5,240 | 5,010 | 5,120 | -0.39% | 89,000 | 419億3280万 | -6.11% | 35.74 | 10.72 |
| 06/17 | 5,010 | 5,230 | 4,975 | 5,140 | +0.78% | 74,400 | 420億9660万 | -6.8% | 35.88 | 10.76 |
| 06/16 | 4,910 | 5,100 | 4,825 | 5,100 | +3.87% | 114,900 | 417億6900万 | -8.83% | 35.6 | 10.68 |
| 06/15 | 4,870 | 4,950 | 4,810 | 4,910 | +4.69% | 131,700 | 402億1290万 | -13.13% | 34.28 | 10.28 |
| 06/12 | 4,720 | 4,760 | 4,585 | 4,690 | +0.43% | 103,700 | 384億1110万 | -18.06% | 32.74 | 9.82 |
| 06/11 | 4,580 | 4,770 | 4,570 | 4,670 | +0.43% | 99,200 | 382億4730万 | -19.41% | 32.6 | 9.78 |
| 06/10 | 4,740 | 4,800 | 4,550 | 4,650 | -2.41% | 152,400 | 380億8350万 | -20.8% | 32.46 | 9.74 |
| 06/09 | 4,945 | 5,040 | 4,740 | 4,765 | -3.54% | 178,300 | 390億2535万 | -19.61% | 33.26 | 9.98 |
| 06/08 | 4,950 | 5,220 | 4,915 | 4,940 | -0.7% | 221,200 | 404億5860万 | -17.28% | 34.49 | 10.34 |
| 06/05 | 4,940 | 5,050 | 4,920 | 4,975 | -1.09% | 133,500 | 407億4525万 | -17.28% | 34.73 | 10.42 |
| 06/04 | 4,940 | 5,160 | 4,910 | 5,030 | -0.2% | 165,500 | 411億9570万 | -16.86% | 35.11 | 10.53 |
| 06/03 | 5,550 | 5,580 | 5,040 | 5,040 | -10.48% | 420,000 | 412億7760万 | -17.13% | 35.18 | 10.55 |
| 06/02 | 5,830 | 5,830 | 5,460 | 5,630 | -3.76% | 149,900 | 461億970万 | -8.07% | 39.3 | 11.79 |
| 06/01 | 5,890 | 5,990 | 5,770 | 5,850 | -0.51% | 121,800 | 479億1150万 | -4.79% | 40.84 | 12.25 |
| 05/29 | 6,110 | 6,300 | 5,880 | 5,880 | -0.84% | 177,400 | 481億5720万 | -4.56% | 41.05 | 12.31 |
| 05/28 | 5,950 | 6,020 | 5,680 | 5,930 | -1.98% | 150,700 | 485億6670万 | -4.06% | 41.4 | 12.42 |
| 05/27 | 5,900 | 6,090 | 5,820 | 6,050 | +3.07% | 154,800 | 495億4950万 | -2.5% | 42.24 | 12.67 |
| 05/26 | 5,840 | 5,920 | 5,680 | 5,870 | +1.03% | 101,900 | 480億7530万 | -5.63% | 40.98 | 12.29 |
| 05/25 | 5,820 | 5,980 | 5,730 | 5,810 | +0.35% | 131,200 | 475億8390万 | -6.71% | 40.56 | 12.16 |
| 05/22 | 5,530 | 5,880 | 5,520 | 5,790 | +3.95% | 187,300 | 474億2010万 | -6.99% | 40.42 | 12.12 |
| 05/21 | 5,610 | 5,760 | 5,400 | 5,570 | 0% | 204,900 | 456億1830万 | -10.45% | 38.88 | 11.66 |
| 05/20 | 6,050 | 6,120 | 5,540 | 5,570 | -10.16% | 280,900 | 456億1830万 | -10.71% | 38.88 | 11.66 |
| 05/19 | 6,370 | 6,460 | 6,060 | 6,200 | -1.12% | 195,500 | 507億7800万 | -1.16% | 43.28 | 12.98 |
| 05/18 | 6,210 | 6,300 | 5,900 | 6,270 | -8.87% | 327,400 | 513億5130万 | -0.41% | 43.77 | 13.13 |
| 05/15 | 6,740 | 7,080 | 6,740 | 6,880 | +3.15% | 215,300 | 563億4720万 | +9.22% | 48.03 | 14.41 |
| 05/14 | 7,000 | 7,040 | 6,630 | 6,670 | -6.32% | 171,800 | 546億2730万 | +6.31% | 46.56 | 13.97 |
| 05/13 | 6,550 | 7,200 | 6,550 | 7,120 | +8.87% | 246,900 | 583億1280万 | +13.81% | 49.71 | 14.91 |
| 05/12 | 6,810 | 6,820 | 6,460 | 6,540 | -2.53% | 162,000 | 535億6260万 | +5.2% | 45.66 | 13.69 |
| 05/11 | 6,670 | 6,900 | 6,610 | 6,710 | +3.71% | 166,000 | 549億5490万 | +8.1% | 46.84 | 14.05 |
| 05/08 | 6,720 | 6,720 | 6,360 | 6,470 | -1.52% | 187,400 | 529億8930万 | +4.68% | 45.17 | 13.55 |
| 05/07 | 6,160 | 6,650 | 6,140 | 6,570 | +8.77% | 219,200 | 538億830万 | +6.52% | 45.87 | 13.76 |
| 05/01 | 5,850 | 6,050 | 5,850 | 6,040 | +2.37% | 97,500 | 494億6760万 | -2.01% | 42.17 | 12.65 |
| 04/30 | 5,910 | 6,000 | 5,810 | 5,900 | -1.34% | 80,400 | 483億2100万 | -4.58% | 41.19 | 12.35 |
| 04/28 | 5,860 | 6,040 | 5,820 | 5,980 | +1.53% | 102,400 | 489億7620万 | -3.84% | 41.75 | 12.52 |
| 04/27 | 6,130 | 6,150 | 5,760 | 5,890 | +1.03% | 191,900 | 482億3910万 | -5.73% | 41.12 | 12.33 |
| 04/24 | 5,970 | 6,010 | 5,750 | 5,830 | -3.95% | 130,100 | 477億4770万 | -7.08% | 40.7 | 12.21 |
| 04/23 | 6,130 | 6,190 | 5,930 | 6,070 | -1.14% | 125,800 | 497億1330万 | -3.94% | 42.38 | 12.71 |
| 04/22 | 6,280 | 6,330 | 6,060 | 6,140 | -2.23% | 113,100 | 502億8660万 | -3.79% | 42.86 | 12.86 |
| 04/21 | 6,320 | 6,430 | 6,190 | 6,280 | -1.41% | 115,200 | 514億3320万 | -2.36% | 43.84 | 13.15 |
| 04/20 | 6,450 | 6,520 | 6,310 | 6,370 | -2.6% | 120,700 | 521億7030万 | -1.7% | 44.47 | 13.34 |
| 04/17 | 6,370 | 6,580 | 6,370 | 6,540 | +1.87% | 149,800 | 535億6260万 | +0.2% | 45.66 | 13.69 |
| 04/16 | 6,250 | 6,620 | 6,250 | 6,420 | +5.77% | 331,200 | 525億7980万 | -2.22% | 44.82 | 13.44 |
| 04/15 | 5,780 | 6,070 | 5,780 | 6,070 | +5.93% | 210,700 | 497億1330万 | -8.32% | 42.38 | 12.71 |
| 04/14 | 5,820 | 5,840 | 5,610 | 5,730 | +1.24% | 188,200 | 469億2870万 | -14.2% | 40 | 12 |
| 04/13 | 5,830 | 5,860 | 5,530 | 5,660 | -5.98% | 282,500 | 463億5540万 | -16.3% | 39.51 | 11.85 |
| 04/10 | 6,250 | 6,290 | 5,920 | 6,020 | -6.67% | 359,100 | 493億380万 | -12.12% | 42.03 | 12.6 |
| 04/09 | 6,770 | 6,780 | 6,380 | 6,450 | -5.01% | 211,000 | 528億2550万 | -6.76% | 45.03 | 13.5 |
| 04/08 | 6,540 | 6,790 | 6,480 | 6,790 | +7.1% | 169,600 | 556億1010万 | -2.41% | 47.4 | 14.22 |
| 04/07 | 6,300 | 6,480 | 6,260 | 6,340 | +1.28% | 74,200 | 519億2460万 | -9.47% | 44.26 | 13.27 |
| 04/06 | 6,210 | 6,390 | 6,210 | 6,260 | +0.81% | 71,900 | 512億6940万 | -11.67% | 43.7 | 13.11 |
| 04/03 | 6,200 | 6,380 | 6,150 | 6,210 | +1.14% | 73,600 | 508億5990万 | -13.34% | 43.35 | 13 |
| 04/02 | 6,450 | 6,540 | 6,130 | 6,140 | -2.54% | 121,700 | 502億8660万 | -15.26% | 42.86 | 12.86 |
| 04/01 | 6,250 | 6,380 | 6,210 | 6,300 | +4.13% | 111,200 | 515億9700万 | -13.86% | 43.98 | 13.19 |
| 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 |
| 03/19 | 7,490 | 7,500 | 6,960 | 6,960 | -8.9% | 273,400 | 570億240万 | -13.82% | 50.05 | 14.57 |
| 03/18 | 7,490 | 7,670 | 7,410 | 7,640 | +3.52% | 95,800 | 625億7160万 | -6.46% | 54.94 | 16 |
| 03/17 | 7,490 | 7,580 | 7,380 | 7,380 | -1.47% | 58,500 | 604億4220万 | -10.46% | 53.07 | 15.45 |
| 03/16 | 7,540 | 7,600 | 7,390 | 7,490 | -0.79% | 94,400 | 613億4310万 | -10.26% | 53.86 | 15.68 |
| 03/13 | 7,590 | 7,810 | 7,460 | 7,550 | +0.53% | 129,300 | 618億3450万 | -10.32% | 54.29 | 15.81 |
| 03/12 | 7,660 | 7,690 | 7,500 | 7,510 | -3.72% | 106,100 | 615億690万 | -11.46% | 54 | 15.72 |
| 03/11 | 7,550 | 7,890 | 7,530 | 7,800 | +4.14% | 202,500 | 638億8200万 | -8.92% | 56.09 | 16.33 |
| 03/10 | 7,810 | 7,810 | 7,460 | 7,490 | -4.46% | 200,900 | 613億4310万 | -13.1% | 53.86 | 15.68 |
| 03/09 | 7,430 | 7,840 | 7,260 | 7,840 | 0% | 202,000 | 642億960万 | -9.78% | 56.38 | 16.42 |
| 03/06 | 7,640 | 7,970 | 7,610 | 7,840 | +1.29% | 158,200 | 642億960万 | -10.47% | 56.38 | 16.42 |
| 03/05 | 7,780 | 7,990 | 7,570 | 7,740 | +4.03% | 211,200 | 633億9060万 | -12.08% | 55.66 | 16.21 |
| 03/04 | 7,760 | 7,970 | 7,330 | 7,440 | -5.94% | 275,800 | 609億3360万 | -16.06% | 53.5 | 15.58 |
| 03/03 | 8,500 | 8,610 | 7,910 | 7,910 | -6.39% | 216,300 | 647億8290万 | -11.32% | 56.88 | 16.56 |
| 03/02 | 8,500 | 8,680 | 8,370 | 8,450 | +2.8% | 213,600 | 692億550万 | -5.73% | 60.76 | 17.69 |
| 02/27 | 8,600 | 8,770 | 8,150 | 8,220 | 0% | 184,300 | 673億2180万 | -8.5% | 59.11 | 17.21 |
| 02/26 | 8,150 | 8,520 | 8,140 | 8,220 | +4.71% | 276,800 | 673億2180万 | -8.95% | 59.11 | 17.21 |
| 02/25 | 8,060 | 8,360 | 7,840 | 7,850 | +3.15% | 296,700 | 642億9150万 | -13.44% | 56.45 | 16.44 |
| 02/24 | 8,450 | 8,460 | 7,530 | 7,610 | -14.21% | 519,900 | 623億2590万 | -16.87% | 54.72 | 15.93 |
| 02/20 | 9,060 | 9,300 | 8,800 | 8,870 | -1.22% | 251,200 | 726億4530万 | -4.03% | 63.78 | 18.57 |
| 02/19 | 8,930 | 9,400 | 8,780 | 8,980 | +0.22% | 332,500 | 735億4620万 | -3.27% | 64.57 | 18.8 |
| 02/18 | 8,840 | 9,010 | 8,790 | 8,960 | +2.28% | 189,000 | 733億8240万 | -3.65% | 64.43 | 18.76 |
| 02/17 | 9,000 | 9,070 | 8,610 | 8,760 | -3.42% | 192,700 | 717億4440万 | -6.05% | 62.99 | 18.34 |
| 02/16 | 9,130 | 9,180 | 8,660 | 9,070 | +0.55% | 290,600 | 742億8330万 | -2.44% | 65.22 | 18.99 |
| 02/13 | 9,400 | 9,540 | 9,000 | 9,020 | -3.01% | 313,000 | 738億7380万 | -2.65% | 64.86 | 18.89 |
| 02/12 | 9,300 | 9,540 | 9,140 | 9,300 | +0.43% | 288,500 | 761億6700万 | +1.16% | 66.88 | 19.47 |
| 02/10 | 9,380 | 9,540 | 9,130 | 9,260 | -2.42% | 431,200 | 758億3940万 | +1.64% | 66.59 | 19.39 |
| 02/09 | 10,370 | 10,400 | 9,310 | 9,490 | -4.91% | 953,400 | 777億2310万 | +5.12% | 68.24 | 19.87 |
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 | |
| 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 | +74.81% 1/5 | -18.21% 2/17 |
| 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 | +86.75% 7/23 | -41.71% 2/29 |
| 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 | +29.16% 12/16 | -17.85% 6/24 |
| 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 | +12.6% 5/15 | -17.75% 2/14 |
| 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 | +26.71% 9/19 | -27.38% 12/25 |
| 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 | +25.7% 6/11 | -33.34% 3/13 |
| 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 | +14.78% 5/13 | -14.69% 11/17 |
| 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 | +35.89% 3/1 | -15.77% 1/27 |
| 2023年 3月期 | 1,336 9/7 | 887 5/17 | 758,200 9/7 | 109億4184万 | 72億6453万 | +24.72% 4/14 | -14.88% 12/28 |
| 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 | +48.39% 6/19 | -15.58% 8/16 |
| 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 | +32.64% 9/27 | -24.69% 8/5 |
| 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 | +49.67% 10/20 | -24.25% 11/25 |
| 最新 | 5,260 2026/7/7 | 165,600 | 430億7940万 | +6.37% 4,945 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 53%（1.53倍）
- 2025/12/30 vs 2024/12/30
- 251%（3.51倍）
- 2026/07/07 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
887円（2022/05/17） - 493%（5.93倍）
5,260円（7/7）
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。
