日本ファルコム（3723）のPBR（株価純資産倍率）の推移
- 2010年9月30日
- 1.27倍
- 2011年9月30日
- 1.19倍
- 2012年9月28日
- 0.99倍
- 2013年9月30日
- 4.89倍
- 2014年9月30日
- 4.88倍
- 2015年9月30日
- 2.91倍
- 2016年9月30日
- 1.67倍
- 2017年9月29日
- 2.36倍
- 2018年9月28日
- 2.59倍
- 2019年9月30日
- 2.32倍
- 2020年9月30日
- 2.11倍
- 2021年9月30日
- 1.9倍
- 2022年9月30日
- 1.46倍
- 2023年9月29日
- 1.44倍
- 2024年9月30日
- 1.12倍
- 2025年9月30日
- 1.44倍
2025/10/08～2026/03/09
株価＆PBR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 | ||||||||||
| 03/09 | 2,213 | 2,293 | 2,186 | 2,272 | -3.85% | 25,100 | 233億5616万 | +7.83% | 24.91 | 2.12 |
| 03/06 | 2,443 | 2,488 | 2,336 | 2,363 | -4.49% | 15,600 | 242億9164万 | +13.5% | 25.91 | 2.21 |
| 03/05 | 2,349 | 2,498 | 2,326 | 2,474 | +5.32% | 17,900 | 254億3272万 | +20.51% | 27.12 | 2.31 |
| 03/04 | 2,330 | 2,471 | 2,223 | 2,349 | -0.8% | 38,300 | 241億4772万 | +16.29% | 25.75 | 2.2 |
| 03/03 | 2,503 | 2,503 | 2,301 | 2,368 | -5.39% | 20,100 | 243億4304万 | +18.99% | 25.96 | 2.21 |
| 03/02 | 2,543 | 2,565 | 2,382 | 2,503 | -6.67% | 56,700 | 257億3084万 | +27.7% | 27.44 | 2.34 |
| 02/27 | 2,540 | 2,682 | 2,490 | 2,682 | +5.92% | 28,000 | 275億7096万 | +39.25% | 29.4 | 2.51 |
| 02/26 | 2,342 | 2,547 | 2,342 | 2,532 | +7.79% | 55,100 | 260億2896万 | +34.32% | 27.76 | 2.37 |
| 02/25 | 2,271 | 2,383 | 2,230 | 2,349 | +5.29% | 14,200 | 241億4772万 | +27.04% | 25.75 | 2.2 |
| 02/24 | 2,299 | 2,300 | 2,110 | 2,231 | -2.96% | 26,100 | 229億3468万 | +22.38% | 24.46 | 2.09 |
| 02/20 | 2,233 | 2,299 | 2,233 | 2,299 | +3.14% | 5,700 | 236億3372万 | +27.72% | 25.21 | 2.15 |
| 02/19 | 2,221 | 2,247 | 2,200 | 2,229 | +0.36% | 7,300 | 229億1412万 | +25.58% | 24.44 | 2.08 |
| 02/18 | 2,148 | 2,221 | 2,140 | 2,221 | +3.93% | 35,600 | 228億3188万 | +26.84% | 24.35 | 2.08 |
| 02/17 | 2,125 | 2,171 | 2,078 | 2,137 | -0.6% | 16,900 | 219億6836万 | +23.6% | 23.43 | 2 |
| 02/16 | 1,882 | 2,150 | 1,841 | 2,150 | +16.72% | 47,900 | 221億200万 | +25.8% | 23.57 | 2.01 |
| 02/13 | 1,863 | 1,917 | 1,750 | 1,842 | -1.13% | 76,600 | 189億3576万 | +8.99% | 20.19 | 1.72 |
| 02/12 | 1,791 | 1,864 | 1,787 | 1,863 | +4.25% | 29,300 | 191億5164万 | +10.63% | 20.43 | 1.74 |
| 02/10 | 1,746 | 1,791 | 1,726 | 1,787 | +1.94% | 22,600 | 183億7036万 | +6.5% | 19.59 | 1.67 |
| 02/09 | 1,764 | 1,764 | 1,725 | 1,753 | -0.62% | 9,000 | 180億2084万 | +4.66% | 19.22 | 1.64 |
| 02/06 | 1,765 | 1,765 | 1,700 | 1,764 | -0.62% | 9,000 | 181億3392万 | +5.57% | 19.34 | 1.65 |
| 02/05 | 1,776 | 1,776 | 1,725 | 1,775 | -0.06% | 13,100 | 182億4700万 | +6.48% | 19.46 | 1.66 |
| 02/04 | 1,720 | 1,776 | 1,694 | 1,776 | +3.32% | 26,700 | 182億5728万 | +6.86% | 19.47 | 1.66 |
| 02/03 | 1,634 | 1,719 | 1,634 | 1,719 | +5.78% | 16,600 | 176億7132万 | +3.87% | 18.85 | 1.61 |
| 02/02 | 1,614 | 1,656 | 1,614 | 1,625 | +0.68% | 5,100 | 167億500万 | -1.52% | 17.82 | 1.52 |
| 01/30 | 1,631 | 1,631 | 1,598 | 1,614 | -2.54% | 2,700 | 165億9192万 | -2.12% | 17.7 | 1.51 |
| 01/29 | 1,605 | 1,656 | 1,598 | 1,656 | +2.03% | 9,200 | 170億2368万 | +0.55% | 18.16 | 1.55 |
| 01/28 | 1,647 | 1,652 | 1,623 | 1,623 | -1.34% | 7,100 | 166億8444万 | -1.22% | 17.79 | 1.52 |
| 01/27 | 1,637 | 1,671 | 1,632 | 1,645 | +2.62% | 4,400 | 169億1060万 | +0.24% | 18.04 | 1.54 |
| 01/26 | 1,654 | 1,654 | 1,603 | 1,603 | -1.78% | 7,100 | 164億7884万 | -2.14% | 17.57 | 1.5 |
| 01/23 | 1,664 | 1,664 | 1,632 | 1,632 | -0.37% | 4,000 | 167億7696万 | -0.24% | 17.89 | 1.53 |
| 01/22 | 1,663 | 1,666 | 1,638 | 1,638 | -0.97% | 5,500 | 168億3864万 | +0.31% | 17.96 | 1.53 |
| 01/21 | 1,630 | 1,680 | 1,630 | 1,654 | +0.12% | 6,800 | 170億312万 | +1.53% | 18.13 | 1.55 |
| 01/20 | 1,725 | 1,725 | 1,652 | 1,652 | -2.31% | 9,000 | 169億8256万 | +1.6% | 18.11 | 1.55 |
| 01/19 | 1,664 | 1,700 | 1,664 | 1,691 | +2.18% | 6,400 | 173億8348万 | +4.25% | 18.54 | 1.58 |
| 01/16 | 1,660 | 1,682 | 1,640 | 1,655 | -0.24% | 5,500 | 170億1340万 | +2.29% | 18.14 | 1.55 |
| 01/15 | 1,630 | 1,676 | 1,630 | 1,659 | +0.55% | 10,900 | 170億5452万 | +2.85% | 18.19 | 1.55 |
| 01/14 | 1,659 | 1,659 | 1,636 | 1,650 | -0.6% | 6,400 | 169億6200万 | +2.68% | 18.09 | 1.54 |
| 01/13 | 1,665 | 1,665 | 1,615 | 1,660 | +0.91% | 14,500 | 170億6480万 | +3.69% | 18.2 | 1.55 |
| 01/09 | 1,667 | 1,667 | 1,615 | 1,645 | -0.9% | 8,900 | 169億1060万 | +3.26% | 18.04 | 1.54 |
| 01/08 | 1,684 | 1,687 | 1,604 | 1,660 | -2.64% | 13,700 | 170億6480万 | +4.53% | 18.2 | 1.55 |
| 01/07 | 1,690 | 1,710 | 1,678 | 1,705 | -0.64% | 8,800 | 175億2740万 | +7.77% | 18.69 | 1.59 |
| 01/06 | 1,700 | 1,718 | 1,682 | 1,716 | +0.94% | 15,100 | 176億4048万 | +9.02% | 18.81 | 1.6 |
| 01/05 | 1,652 | 1,700 | 1,652 | 1,700 | +2.91% | 8,600 | 174億7600万 | +8.56% | 18.64 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 1,697 | 1,697 | 1,620 | 1,652 | -1.67% | 16,700 | 169億8256万 | +6.24% | 18.11 | 1.61 |
| 12/29 | 1,650 | 1,688 | 1,647 | 1,680 | +2.07% | 12,300 | 172億7040万 | +8.74% | 18.42 | 1.64 |
| 12/26 | 1,595 | 1,646 | 1,595 | 1,646 | +3.2% | 11,500 | 169億2088万 | +7.3% | 18.05 | 1.6 |
| 12/25 | 1,611 | 1,625 | 1,591 | 1,595 | +0.82% | 7,100 | 163億9660万 | +4.73% | 17.49 | 1.55 |
| 12/24 | 1,601 | 1,621 | 1,580 | 1,582 | -1.43% | 19,000 | 162億6296万 | +4.56% | 17.34 | 1.54 |
| 12/23 | 1,555 | 1,605 | 1,555 | 1,605 | +2.88% | 7,800 | 164億9940万 | +6.86% | 17.6 | 1.56 |
| 12/22 | 1,596 | 1,596 | 1,560 | 1,560 | -0.95% | 4,100 | 160億3680万 | +4.63% | 17.1 | 1.52 |
| 12/19 | 1,560 | 1,595 | 1,550 | 1,575 | +0.96% | 5,400 | 161億9100万 | +6.2% | 17.27 | 1.53 |
| 12/18 | 1,553 | 1,580 | 1,550 | 1,560 | -0.57% | 5,900 | 160億3680万 | +5.76% | 17.1 | 1.52 |
| 12/17 | 1,565 | 1,605 | 1,535 | 1,569 | +0.06% | 12,900 | 161億2932万 | +6.23% | 17.2 | 1.53 |
| 12/16 | 1,545 | 1,570 | 1,545 | 1,568 | +1.49% | 3,600 | 161億1904万 | +6.38% | 17.19 | 1.53 |
| 12/15 | 1,535 | 1,570 | 1,535 | 1,545 | +0.85% | 2,600 | 158億8260万 | +5.03% | 16.94 | 1.51 |
| 12/12 | 1,551 | 1,589 | 1,532 | 1,532 | -2.92% | 13,300 | 157億4896万 | +4.29% | 16.8 | 1.49 |
| 12/11 | 1,576 | 1,585 | 1,511 | 1,578 | +0.25% | 12,100 | 162億2184万 | +7.71% | 17.3 | 1.54 |
| 12/10 | 1,558 | 1,580 | 1,551 | 1,574 | +0.25% | 9,200 | 161億8072万 | +7.73% | 17.26 | 1.53 |
| 12/09 | 1,544 | 1,570 | 1,523 | 1,570 | +1.68% | 13,100 | 161億3960万 | +7.76% | 17.21 | 1.53 |
| 12/08 | 1,513 | 1,545 | 1,500 | 1,544 | +3.07% | 16,500 | 158億7232万 | +6.19% | 16.93 | 1.5 |
| 12/05 | 1,500 | 1,509 | 1,486 | 1,498 | -0.27% | 7,800 | 153億9944万 | +3.24% | 16.42 | 1.46 |
| 12/04 | 1,480 | 1,532 | 1,480 | 1,502 | +1.9% | 35,700 | 154億4056万 | +3.51% | 16.47 | 1.46 |
| 12/03 | 1,526 | 1,526 | 1,458 | 1,474 | -2.32% | 11,500 | 151億5272万 | +1.66% | 16.16 | 1.44 |
| 12/02 | 1,519 | 1,544 | 1,491 | 1,509 | -0.13% | 7,700 | 155億1252万 | +3.93% | 16.54 | 1.47 |
| 12/01 | 1,501 | 1,512 | 1,495 | 1,511 | +0.67% | 6,200 | 155億3308万 | +4.06% | 16.57 | 1.47 |
| 11/28 | 1,502 | 1,520 | 1,500 | 1,501 | -0.99% | 12,300 | 154億3028万 | +3.37% | 16.46 | 1.46 |
| 11/27 | 1,449 | 1,547 | 1,449 | 1,516 | +5.79% | 36,500 | 155億8448万 | +4.34% | 16.62 | 1.48 |
| 11/26 | 1,406 | 1,433 | 1,406 | 1,433 | +1.92% | 9,800 | 147億3124万 | -1.38% | 15.71 | 1.4 |
| 11/25 | 1,386 | 1,407 | 1,385 | 1,406 | +1.52% | 11,000 | 144億5368万 | -3.43% | 15.41 | 1.37 |
| 11/21 | 1,370 | 1,398 | 1,362 | 1,385 | +0.87% | 16,800 | 142億3780万 | -5.07% | 15.18 | 1.35 |
| 11/20 | 1,368 | 1,408 | 1,360 | 1,373 | +0.66% | 23,000 | 141億1444万 | -6.22% | 15.05 | 1.34 |
| 11/19 | 1,315 | 1,368 | 1,315 | 1,364 | +4.52% | 15,600 | 140億2192万 | -7.21% | 14.95 | 1.33 |
| 11/18 | 1,325 | 1,325 | 1,301 | 1,305 | -1.51% | 14,000 | 134億1540万 | -11.47% | 14.31 | 1.27 |
| 11/17 | 1,355 | 1,364 | 1,325 | 1,325 | -2.21% | 23,900 | 136億2100万 | -10.59% | 14.53 | 1.29 |
| 11/14 | 1,373 | 1,373 | 1,350 | 1,355 | -1.45% | 23,500 | 139億2940万 | -9.18% | 14.86 | 1.32 |
| 11/13 | 1,392 | 1,405 | 1,358 | 1,375 | -14.17% | 111,600 | 141億3500万 | -8.46% | 15.07 | 1.34 |
| 11/12 | 1,495 | 1,610 | 1,471 | 1,602 | +7.01% | 151,800 | 164億6856万 | +6.3% | 17.56 | 1.56 |
| 11/11 | 1,510 | 1,510 | 1,471 | 1,497 | -0.86% | 17,000 | 153億8916万 | -0.4% | 16.41 | 1.46 |
| 11/10 | 1,494 | 1,510 | 1,494 | 1,510 | +1.75% | 5,300 | 155億2280万 | +0.47% | 16.55 | 1.47 |
| 11/07 | 1,433 | 1,511 | 1,433 | 1,484 | +3.41% | 11,000 | 152億5552万 | -1.07% | 16.27 | 1.45 |
| 11/06 | 1,480 | 1,483 | 1,434 | 1,435 | -2.97% | 18,100 | 147億5180万 | -4.14% | 15.73 | 1.4 |
| 11/05 | 1,475 | 1,479 | 1,436 | 1,479 | 0% | 12,400 | 152億412万 | -1.47% | 16.22 | 1.44 |
| 11/04 | 1,482 | 1,482 | 1,460 | 1,479 | -0.14% | 5,000 | 152億412万 | -1.53% | 16.22 | 1.44 |
| 10/31 | 1,469 | 1,499 | 1,469 | 1,481 | +0.27% | 6,100 | 152億2468万 | -1.53% | 16.24 | 1.44 |
| 10/30 | 1,470 | 1,477 | 1,413 | 1,477 | -0.87% | 24,000 | 151億8356万 | -2.25% | 16.19 | 1.44 |
| 10/29 | 1,500 | 1,500 | 1,471 | 1,490 | -0.27% | 6,100 | 153億1720万 | -2.17% | 16.34 | 1.45 |
| 10/28 | 1,507 | 1,512 | 1,482 | 1,494 | -1.84% | 9,200 | 153億5832万 | -2.54% | 16.38 | 1.46 |
| 10/27 | 1,540 | 1,540 | 1,507 | 1,522 | +1.47% | 3,700 | 156億4616万 | -0.85% | 16.69 | 1.48 |
| 10/24 | 1,511 | 1,515 | 1,499 | 1,500 | -0.86% | 6,300 | 154億2000万 | -2.34% | 16.45 | 1.46 |
| 10/23 | 1,508 | 1,530 | 1,506 | 1,513 | -1.24% | 3,500 | 155億5364万 | -1.69% | 16.59 | 1.47 |
| 10/22 | 1,500 | 1,545 | 1,500 | 1,532 | +1.79% | 9,400 | 157億4896万 | -0.45% | 16.8 | 1.49 |
| 10/21 | 1,515 | 1,515 | 1,501 | 1,505 | -0.2% | 3,600 | 154億7140万 | -2.15% | 16.5 | 1.47 |
| 10/20 | 1,499 | 1,520 | 1,482 | 1,508 | +1.14% | 9,100 | 155億224万 | -1.95% | 16.53 | 1.47 |
| 10/17 | 1,539 | 1,539 | 1,476 | 1,491 | -1.32% | 9,200 | 153億2748万 | -3.18% | 16.35 | 1.45 |
| 10/16 | 1,516 | 1,545 | 1,503 | 1,511 | -0.07% | 11,000 | 155億3308万 | -1.69% | 16.57 | 1.47 |
| 10/15 | 1,468 | 1,512 | 1,468 | 1,512 | +3.07% | 9,700 | 155億4336万 | -1.43% | 16.58 | 1.47 |
| 10/14 | 1,489 | 1,506 | 1,440 | 1,467 | -3.3% | 39,700 | 150億8076万 | -4.18% | 16.08 | 1.43 |
| 10/10 | 1,565 | 1,569 | 1,500 | 1,517 | -3.44% | 14,100 | 155億9476万 | -0.85% | 16.63 | 1.48 |
| 10/09 | 1,590 | 1,610 | 1,568 | 1,571 | -1.19% | 17,600 | 161億4988万 | +2.95% | 17.22 | 1.53 |
| 10/08 | 1,496 | 1,612 | 1,496 | 1,590 | +4.67% | 29,200 | 163億4520万 | +4.61% | 17.43 | 1.55 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 9月期 | 268 26,800 4/23 26,800 3/24 | 180 18,020 11/27 18,000 11/24 | 140,900 1,409 3/24 | 17.11 | 11.49 | 1.65 | 1.11 | - | - | 1.27倍 9/30 |
| 2011年 9月期 | 297 29,690 9/12 | 140 14,010 3/15 | 554,500 5,545 9/12 | 9.57 | 4.51 | 1.58 | 0.75 | 30億2838万 | 14億2902万 | 1.19倍 9/30 |
| 2012年 9月期 | 250 25,000 11/11 | 191 19,110 8/14 19,100 8/13 | 121,500 1,215 11/14 | 11.85 | 9.06 | 1.23 | 0.94 | 25億7000万 | 19億6348万 | 0.99倍 9/28 |
| 2013年 9月期 | 2,040 204,000 2/27 | 197 19,650 11/19 | 2,196,800 21,968 3/1 | 48.1 | 4.63 | 8.49 | 0.82 | 209億7120万 | 20億2002万 | 4.89倍 9/30 |
| 2014年 9月期 | 2,139 9/26 | 775 5/21 | 2,157,400 9/25 | 28.41 | 10.29 | 6.93 | 2.51 | 219億8892万 | 79億6700万 | 4.88倍 9/30 |
| 2015年 9月期 | 1,800 2/16 | 906 8/25 | 1,436,100 2/13 | 40.57 | 20.42 | 5.25 | 2.64 | 185億400万 | 93億1368万 | 2.91倍 9/30 |
| 2016年 9月期 | 1,190 10/8 | 540 6/28 6/24 | 75,000 11/12 | 31.62 | 14.35 | 3.19 | 1.45 | 122億3320万 | 55億5120万 | 1.67倍 9/30 |
| 2017年 9月期 | 1,286 7/11 | 590 11/10 | 562,600 1/18 | 20.57 | 9.44 | 3 | 1.38 | 132億2008万 | 60億6520万 | 2.36倍 9/29 |
| 2018年 9月期 | 1,735 8/15 | 790 2/6 | 1,589,400 8/15 | 21.31 | 9.7 | 3.45 | 1.57 | 178億3580万 | 81億2120万 | 2.59倍 9/28 |
| 2019年 9月期 | 1,850 8/22 | 817 12/25 | 844,400 9/19 | 18.9 | 8.35 | 3.13 | 1.38 | 190億1800万 | 83億9876万 | 2.32倍 9/30 |
| 2020年 9月期 | 1,527 9/29 | 800 3/13 | 291,300 9/29 | 17.92 | 9.39 | 2.3 | 1.21 | 156億9756万 | 82億2400万 | 2.11倍 9/30 |
| 2021年 9月期 | 1,707 2/12 | 1,248 10/27 | 106,000 10/2 | 17.54 | 12.82 | 2.28 | 1.67 | 175億4796万 | 128億2944万 | 1.9倍 9/30 |
| 2022年 9月期 | 1,476 10/21 | 1,235 9/30 | 66,000 9/22 | 14.76 | 12.35 | 1.72 | 1.44 | 151億7328万 | 126億9580万 | 1.46倍 9/30 |
| 2023年 9月期 | 1,384 9/27 | 1,142 2/13 | 34,200 9/27 | 15.61 | 12.88 | 1.49 | 1.23 | 142億2752万 | 117億3976万 | 1.44倍 9/29 |
| 2024年 9月期 | 1,441 10/4 | 995 8/5 | 78,500 10/4 | 17.38 | 12 | 1.46 | 1 | 148億1348万 | 102億2860万 | 1.12倍 9/30 |
| 2025年 9月期 | 1,800 9/22 | 1,006 11/7 | 324,600 5/8 | 20.48 | 11.44 | 1.7 | 0.95 | 185億400万 | 103億4168万 | 1.44倍 9/30 |
| 最新 | 2,272 2026/3/9 | 25,100 | 24.91 予想 | 2.12 実績 | 233億5616万 | - | ||||
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。
