- 3692
- 2026/09/28
- 時価
- 579億円
- PER 予
- 49.43倍
- 2015年以降
- 赤字-292.83倍
（2015-2026年） - PBR
- 14.91倍
- 2015年以降
- 3.4-250.34倍
（2015-2026年） - 配当 予
- 0.25%
- ROE 予
- 30.16%
- ROA 予
- 21.31%
- 資料
- Link
- CSV,JSON
FFRIセキュリティ（3692）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,880
- 始値
- 7,640
- 高値
- 7,760
- 安値
- 7,070
- 終値 -10.15%
- 7,080
- 出来高 +15.78%
- 366,100
乖離率
- 株価（5日）
移動平均値 - -6.92%
7,606 - 株価（25日）
移動平均値 - +13.92%
6,215 - 出来高（5日）
移動平均値 - +10.93%
330,020
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 | 7,640 | 7,760 | 7,070 | 7,080 | -10.15% | 366,100 | - | +13.92% | - | - |
| 09/25 | 7,630 | 8,020 | 7,410 | 7,880 | +1.94% | 316,200 | - | +28.82% | - | - |
| 09/24 | 7,680 | 7,850 | 7,410 | 7,730 | +2.11% | 220,000 | - | +29.03% | - | - |
| 09/18 | 7,840 | 7,920 | 7,570 | 7,570 | -2.57% | 261,200 | - | +28.92% | - | - |
| 09/17 | 7,400 | 7,950 | 7,300 | 7,770 | +4.72% | 486,600 | - | +34.94% | - | - |
| 09/16 | 7,070 | 7,520 | 7,010 | 7,420 | +3.06% | 354,100 | - | +31.14% | - | - |
| 09/15 | 7,750 | 7,810 | 7,020 | 7,200 | +3.6% | 689,400 | - | +29.1% | - | - |
| 09/14 | 6,530 | 7,230 | 6,380 | 6,950 | +9.79% | 641,400 | - | +26.23% | - | - |
| 09/11 | 6,200 | 6,350 | 6,120 | 6,330 | -0.47% | 116,900 | - | +16.45% | - | - |
| 09/10 | 5,950 | 6,470 | 5,850 | 6,360 | +6% | 172,300 | - | +17.93% | - | - |
| 09/09 | 6,000 | 6,100 | 5,890 | 6,000 | +0.67% | 74,000 | - | +12.13% | - | - |
| 09/08 | 6,190 | 6,330 | 5,960 | 5,960 | -4.64% | 143,800 | - | +11.99% | - | - |
| 09/07 | 6,270 | 6,400 | 6,010 | 6,250 | -0.79% | 221,600 | - | +18.06% | - | - |
| 09/04 | 5,700 | 6,320 | 5,650 | 6,300 | +12.1% | 343,900 | - | +19.98% | - | - |
| 09/03 | 5,650 | 5,760 | 5,580 | 5,620 | -2.26% | 104,000 | - | +8.24% | - | - |
| 09/02 | 5,740 | 6,000 | 5,670 | 5,750 | +0.52% | 291,800 | - | +11.46% | - | - |
| 09/01 | 5,610 | 6,000 | 5,600 | 5,720 | +1.6% | 178,100 | - | +11.61% | - | - |
| 08/31 | 5,610 | 5,700 | 5,490 | 5,630 | -1.4% | 114,300 | - | +10.59% | - | - |
| 08/28 | 6,010 | 6,220 | 5,630 | 5,710 | +1.78% | 494,400 | - | +12.71% | - | - |
| 08/27 | 5,230 | 5,610 | 5,180 | 5,610 | +14.37% | 247,800 | - | +11.29% | - | - |
| 08/26 | 4,960 | 5,020 | 4,885 | 4,905 | -0.91% | 61,400 | - | -2.17% | - | - |
| 08/25 | 4,970 | 5,070 | 4,870 | 4,950 | -0.7% | 79,700 | - | -1.34% | - | - |
| 08/24 | 4,790 | 5,020 | 4,740 | 4,985 | +4.29% | 98,500 | - | -0.76% | - | - |
| 08/21 | 4,855 | 4,885 | 4,725 | 4,780 | -2.55% | 75,800 | - | -5.23% | - | - |
| 08/20 | 4,690 | 4,930 | 4,645 | 4,905 | +5.94% | 86,400 | - | -3.43% | - | - |
| 08/19 | 4,700 | 4,700 | 4,580 | 4,630 | -2.42% | 94,400 | - | -9.16% | - | - |
| 08/18 | 4,755 | 5,000 | 4,705 | 4,745 | +0.11% | 127,300 | - | -7.38% | - | - |
| 08/17 | 4,695 | 4,800 | 4,680 | 4,740 | +0.21% | 116,300 | - | -7.91% | - | - |
| 08/14 | 4,455 | 4,795 | 4,455 | 4,730 | -10.08% | 386,500 | - | -8.48% | - | - |
| 08/13 | 5,460 | 5,480 | 5,230 | 5,260 | -2.59% | 164,900 | - | +1.49% | - | - |
| 08/12 | 5,400 | 5,500 | 5,280 | 5,400 | -0.55% | 64,800 | - | +4.19% | - | - |
| 08/10 | 5,310 | 5,460 | 5,310 | 5,430 | +4.22% | 75,000 | - | +4.66% | - | - |
| 08/07 | 5,290 | 5,330 | 5,110 | 5,210 | -0.57% | 64,800 | - | +0.46% | - | - |
| 08/06 | 5,330 | 5,370 | 5,240 | 5,240 | -1.32% | 41,500 | - | +1.04% | - | - |
| 08/05 | 5,350 | 5,410 | 5,300 | 5,310 | +0.57% | 46,900 | - | +2.75% | - | - |
| 08/04 | 5,340 | 5,430 | 5,280 | 5,280 | +0.57% | 48,000 | - | +2.6% | - | - |
| 08/03 | 5,190 | 5,320 | 5,080 | 5,250 | +1.16% | 94,100 | - | +2.42% | - | - |
| 07/31 | 4,880 | 5,280 | 4,830 | 5,190 | +7.56% | 159,500 | - | +1.88% | - | - |
| 07/30 | 4,850 | 4,945 | 4,755 | 4,825 | +0.73% | 67,500 | - | -4.89% | - | - |
| 07/29 | 4,890 | 4,995 | 4,750 | 4,790 | -2.04% | 122,300 | - | -5.45% | - | - |
| 07/28 | 4,850 | 4,935 | 4,825 | 4,890 | +0.2% | 73,500 | - | -3.59% | - | - |
| 07/27 | 4,910 | 4,965 | 4,815 | 4,880 | -2.4% | 80,700 | - | -3.99% | - | - |
| 07/24 | 5,070 | 5,080 | 4,940 | 5,000 | -1.57% | 45,800 | - | -1.73% | - | - |
| 07/23 | 4,965 | 5,080 | 4,910 | 5,080 | +2.63% | 50,600 | - | -0.26% | - | - |
| 07/22 | 5,020 | 5,080 | 4,920 | 4,950 | -0.7% | 66,000 | - | -2.86% | - | - |
| 07/21 | 5,100 | 5,180 | 4,850 | 4,985 | -2.06% | 117,200 | - | -2.29% | - | - |
| 07/17 | 5,420 | 5,480 | 5,010 | 5,090 | -7.79% | 139,200 | - | -0.18% | - | - |
| 07/16 | 5,670 | 5,790 | 5,490 | 5,520 | -2.3% | 114,600 | - | +8.6% | - | - |
| 07/15 | 5,330 | 5,650 | 5,270 | 5,650 | +5.41% | 104,300 | - | +11.9% | - | - |
| 07/14 | 5,280 | 5,410 | 5,260 | 5,360 | +1.71% | 57,500 | - | +7.01% | - | - |
| 07/13 | 5,270 | 5,410 | 5,200 | 5,270 | -1.31% | 69,400 | - | +5.72% | - | - |
| 07/10 | 5,250 | 5,380 | 5,140 | 5,340 | +1.52% | 69,600 | - | +7.4% | - | - |
| 07/09 | 5,080 | 5,280 | 5,080 | 5,260 | +2.94% | 65,300 | - | +6.11% | - | - |
| 07/08 | 5,210 | 5,260 | 5,090 | 5,110 | -2.85% | 91,200 | - | +3.27% | - | - |
| 07/07 | 5,620 | 5,700 | 5,230 | 5,260 | -4.71% | 165,600 | - | +6.37% | - | - |
| 07/06 | 5,440 | 5,530 | 5,300 | 5,520 | +2.6% | 139,200 | - | +11.29% | - | - |
| 07/03 | 5,370 | 5,640 | 5,220 | 5,380 | +3.26% | 228,600 | - | +8.18% | - | - |
| 07/02 | 4,830 | 5,330 | 4,820 | 5,210 | +8.65% | 237,800 | - | +4.35% | - | - |
| 07/01 | 4,690 | 4,810 | 4,690 | 4,795 | +0.42% | 71,600 | - | -4.52% | - | - |
| 06/30 | 4,830 | 4,890 | 4,650 | 4,775 | 0% | 89,400 | - | -5.86% | - | - |
| 06/29 | 4,470 | 4,795 | 4,470 | 4,775 | +7.55% | 148,500 | - | -6.67% | - | - |
| 06/26 | 4,600 | 4,600 | 4,395 | 4,440 | -5.13% | 134,700 | - | -13.9% | - | - |
| 06/25 | 4,700 | 4,730 | 4,550 | 4,680 | +0.97% | 109,100 | - | -10.19% | - | - |
| 06/24 | 5,000 | 5,030 | 4,630 | 4,635 | -6.46% | 174,800 | - | -11.66% | - | - |
| 06/23 | 5,190 | 5,250 | 4,955 | 4,955 | -3.79% | 103,300 | - | -6.23% | - | - |
| 06/22 | 5,010 | 5,250 | 4,900 | 5,150 | +2.59% | 103,000 | - | -3.45% | - | - |
| 06/19 | 5,070 | 5,100 | 4,965 | 5,020 | -1.95% | 90,400 | - | -6.67% | - | - |
| 06/18 | 5,120 | 5,240 | 5,010 | 5,120 | -0.39% | 89,000 | - | -6.11% | - | - |
| 06/17 | 5,010 | 5,230 | 4,975 | 5,140 | +0.78% | 74,400 | - | -6.8% | - | - |
| 06/16 | 4,910 | 5,100 | 4,825 | 5,100 | +3.87% | 114,900 | - | -8.83% | - | - |
| 06/15 | 4,870 | 4,950 | 4,810 | 4,910 | +4.69% | 131,700 | - | -13.13% | - | - |
| 06/12 | 4,720 | 4,760 | 4,585 | 4,690 | +0.43% | 103,700 | - | -18.06% | - | - |
| 06/11 | 4,580 | 4,770 | 4,570 | 4,670 | +0.43% | 99,200 | - | -19.41% | - | - |
| 06/10 | 4,740 | 4,800 | 4,550 | 4,650 | -2.41% | 152,400 | - | -20.8% | - | - |
| 06/09 | 4,945 | 5,040 | 4,740 | 4,765 | -3.54% | 178,300 | - | -19.61% | - | - |
| 06/08 | 4,950 | 5,220 | 4,915 | 4,940 | -0.7% | 221,200 | - | -17.28% | - | - |
| 06/05 | 4,940 | 5,050 | 4,920 | 4,975 | -1.09% | 133,500 | - | -17.28% | - | - |
| 06/04 | 4,940 | 5,160 | 4,910 | 5,030 | -0.2% | 165,500 | - | -16.86% | - | - |
| 06/03 | 5,550 | 5,580 | 5,040 | 5,040 | -10.48% | 420,000 | - | -17.13% | - | - |
| 06/02 | 5,830 | 5,830 | 5,460 | 5,630 | -3.76% | 149,900 | - | -8.07% | - | - |
| 06/01 | 5,890 | 5,990 | 5,770 | 5,850 | -0.51% | 121,800 | - | -4.79% | - | - |
| 05/29 | 6,110 | 6,300 | 5,880 | 5,880 | -0.84% | 177,400 | - | -4.56% | - | - |
| 05/28 | 5,950 | 6,020 | 5,680 | 5,930 | -1.98% | 150,700 | - | -4.06% | - | - |
| 05/27 | 5,900 | 6,090 | 5,820 | 6,050 | +3.07% | 154,800 | - | -2.5% | - | - |
| 05/26 | 5,840 | 5,920 | 5,680 | 5,870 | +1.03% | 101,900 | - | -5.63% | - | - |
| 05/25 | 5,820 | 5,980 | 5,730 | 5,810 | +0.35% | 131,200 | - | -6.71% | - | - |
| 05/22 | 5,530 | 5,880 | 5,520 | 5,790 | +3.95% | 187,300 | - | -6.99% | - | - |
| 05/21 | 5,610 | 5,760 | 5,400 | 5,570 | 0% | 204,900 | - | -10.45% | - | - |
| 05/20 | 6,050 | 6,120 | 5,540 | 5,570 | -10.16% | 280,900 | - | -10.71% | - | - |
| 05/19 | 6,370 | 6,460 | 6,060 | 6,200 | -1.12% | 195,500 | - | -1.16% | - | - |
| 05/18 | 6,210 | 6,300 | 5,900 | 6,270 | -8.87% | 327,400 | - | -0.41% | - | - |
| 05/15 | 6,740 | 7,080 | 6,740 | 6,880 | +3.15% | 215,300 | - | +9.22% | - | - |
| 05/14 | 7,000 | 7,040 | 6,630 | 6,670 | -6.32% | 171,800 | - | +6.31% | - | - |
| 05/13 | 6,550 | 7,200 | 6,550 | 7,120 | +8.87% | 246,900 | - | +13.81% | - | - |
| 05/12 | 6,810 | 6,820 | 6,460 | 6,540 | -2.53% | 162,000 | - | +5.2% | - | - |
| 05/11 | 6,670 | 6,900 | 6,610 | 6,710 | +3.71% | 166,000 | - | +8.1% | - | - |
| 05/08 | 6,720 | 6,720 | 6,360 | 6,470 | -1.52% | 187,400 | - | +4.68% | - | - |
| 05/07 | 6,160 | 6,650 | 6,140 | 6,570 | +8.77% | 219,200 | - | +6.52% | - | - |
| 05/01 | 5,850 | 6,050 | 5,850 | 6,040 | +2.37% | 97,500 | - | -2.01% | - | - |
| 04/30 | 5,910 | 6,000 | 5,810 | 5,900 | -1.34% | 80,400 | - | -4.58% | - | - |
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 | 7,080 2026/9/28 | 366,100 | 579億8520万 | +13.92% 6,215 | |||
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）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
887円（2022/05/17） - 698%（7.98倍）
7,080円（9/28）
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。
