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
10/02	1,656	1,668	1,632	1,635	-1.68%	39,800	-	-4.5%	-	-
10/01	1,671	1,691	1,659	1,663	-1.13%	24,500	-	-3.15%	-	-
09/30	1,676	1,692	1,654	1,682	+0.9%	31,700	-	-2.27%	-	-
09/29	1,703	1,705	1,642	1,667	-2.06%	62,600	-	-3.19%	-	-
09/28	1,682	1,713	1,680	1,702	+1.19%	48,700	-	-1.22%	-	-
09/25	1,695	1,700	1,645	1,682	0%	45,500	-	-2.49%	-	-
09/24	1,698	1,723	1,680	1,682	-1.92%	29,600	-	-2.66%	-	-
09/18	1,732	1,737	1,711	1,715	-0.98%	31,400	-	-0.87%	-	-
09/17	1,702	1,737	1,702	1,732	+1.35%	22,000	-	+0.17%	-	-
09/16	1,709	1,721	1,690	1,709	-0.35%	47,300	-	-0.93%	-	-
09/15	1,698	1,733	1,698	1,715	-0.17%	28,300	-	-0.35%	-	-
09/14	1,652	1,725	1,652	1,718	+3.25%	35,900	-	+0.06%	-	-
09/11	1,681	1,681	1,655	1,664	-0.95%	39,600	-	-2.8%	-	-
09/10	1,674	1,687	1,655	1,680	+0.36%	33,300	-	-1.75%	-	-
09/09	1,641	1,677	1,641	1,674	+1.39%	38,400	-	-1.88%	-	-
09/08	1,680	1,688	1,640	1,651	-2.48%	46,600	-	-2.88%	-	-
09/07	1,737	1,737	1,690	1,693	-2.53%	29,100	-	-0.18%	-	-
09/04	1,715	1,749	1,715	1,737	+0.81%	19,300	-	+2.78%	-	-
09/03	1,730	1,736	1,720	1,723	-0.4%	18,200	-	+2.32%	-	-
09/02	1,753	1,760	1,717	1,730	-2.09%	49,000	-	+3.1%	-	-
09/01	1,800	1,800	1,763	1,767	-2.38%	55,300	-	+5.68%	-	-
08/31	1,790	1,820	1,786	1,810	+1.34%	41,400	-	+8.71%	-	-
08/28	1,775	1,805	1,775	1,786	+0.11%	42,200	-	+7.92%	-	-
08/27	1,777	1,810	1,776	1,784	-0.22%	48,800	-	+8.38%	-	-
08/26	1,760	1,798	1,756	1,788	+0.51%	46,700	-	+9.16%	-	-
08/25	1,748	1,787	1,748	1,779	+1.48%	48,200	-	+9.14%	-	-
08/24	1,710	1,781	1,700	1,753	+3.3%	69,300	-	+8.08%	-	-
08/21	1,691	1,716	1,691	1,697	-0.7%	51,600	-	+5.08%	-	-
08/20	1,755	1,757	1,702	1,709	-1.95%	46,400	-	+6.08%	-	-
08/19	1,753	1,753	1,719	1,743	-1.64%	46,500	-	+8.46%	-	-
08/18	1,713	1,774	1,713	1,772	+3.5%	63,800	-	+10.75%	-	-
08/17	1,693	1,720	1,676	1,712	+1%	45,900	-	+7.47%	-	-
08/14	1,640	1,700	1,629	1,695	+3.67%	77,700	-	+6.81%	-	-
08/13	1,619	1,643	1,616	1,635	+0.99%	35,500	-	+3.35%	-	-
08/12	1,607	1,622	1,607	1,619	+0.75%	28,000	-	+2.53%	-	-
08/10	1,592	1,615	1,580	1,607	+0.88%	31,200	-	+1.97%	-	-
08/07	1,587	1,610	1,587	1,593	-0.56%	39,400	-	+1.34%	-	-
08/06	1,599	1,620	1,595	1,602	+0.82%	33,800	-	+2.17%	-	-
08/05	1,558	1,598	1,557	1,589	+3.65%	50,600	-	+1.6%	-	-
08/04	1,528	1,550	1,515	1,533	-0.2%	58,000	-	-1.73%	-	-
08/03	1,560	1,560	1,536	1,536	-1.66%	41,000	-	-1.48%	-	-
07/31	1,590	1,598	1,562	1,562	-1.08%	36,200	-	+0.39%	-	-
07/30	1,571	1,591	1,564	1,579	-0.13%	62,200	-	+1.74%	-	-
07/29	1,566	1,593	1,547	1,581	+0.96%	51,000	-	+2.2%	-	-
07/28	1,582	1,595	1,559	1,566	-1.51%	36,000	-	+1.56%	-	-
07/27	1,573	1,595	1,573	1,590	+1.53%	31,900	-	+3.25%	-	-
07/24	1,567	1,571	1,546	1,566	-0.19%	27,000	-	+2.02%	-	-
07/23	1,588	1,588	1,556	1,569	-0.32%	26,700	-	+2.48%	-	-
07/22	1,599	1,599	1,563	1,574	-1.13%	31,400	-	+3.15%	-	-
07/21	1,579	1,611	1,579	1,592	+0.82%	42,600	-	+4.74%	-	-
07/17	1,578	1,597	1,567	1,579	-0.25%	28,300	-	+4.5%	-	-
07/16	1,595	1,618	1,575	1,583	-1.06%	46,000	-	+5.18%	-	-
07/15	1,600	1,608	1,593	1,600	0%	18,700	-	+6.74%	-	-
07/14	1,573	1,607	1,573	1,600	+1.78%	41,700	-	+7.24%	-	-
07/13	1,583	1,595	1,564	1,572	-0.69%	57,500	-	+5.86%	-	-
07/10	1,571	1,588	1,565	1,583	+1.34%	45,900	-	+7.03%	-	-
07/09	1,582	1,585	1,559	1,562	-0.57%	33,900	-	+5.97%	-	-
07/08	1,550	1,573	1,550	1,571	+0.45%	32,600	-	+7.09%	-	-
07/07	1,542	1,573	1,539	1,564	+1.43%	79,000	-	+6.98%	-	-
07/06	1,502	1,545	1,502	1,542	+2.66%	54,600	-	+5.91%	-	-
07/03	1,501	1,512	1,495	1,502	+0.13%	43,900	-	+3.44%	-	-
07/02	1,501	1,528	1,500	1,500	+0.07%	48,800	-	+3.52%	-	-
07/01	1,519	1,519	1,497	1,499	-0.2%	32,700	-	+3.74%	-	-
06/30	1,498	1,507	1,485	1,502	+0.81%	28,100	-	+4.16%	-	-
06/29	1,485	1,505	1,481	1,490	+1.57%	48,600	-	+3.69%	-	-
06/26	1,469	1,475	1,454	1,467	-0.14%	48,700	-	+2.3%	-	-
06/25	1,466	1,482	1,457	1,469	+0.48%	49,400	-	+2.73%	-	-
06/24	1,457	1,477	1,457	1,462	+0.34%	31,500	-	+2.24%	-	-
06/23	1,480	1,480	1,450	1,457	-2.54%	55,600	-	+1.89%	-	-
06/22	1,485	1,509	1,482	1,495	+0.81%	82,100	-	+4.47%	-	-
06/19	1,504	1,535	1,462	1,483	+2.21%	247,700	-	+3.85%	-	-
06/18	1,450	1,481	1,450	1,451	+0.35%	40,900	-	+1.82%	-	-
06/17	1,410	1,464	1,410	1,446	+1.97%	77,900	-	+1.62%	-	-
06/16	1,375	1,423	1,364	1,418	+3.65%	79,500	-	-0.21%	-	-
06/15	1,410	1,420	1,366	1,368	-5%	153,900	-	-3.73%	-	-
06/12	1,421	1,449	1,361	1,440	+1.34%	163,000	-	+1.12%	-	-
06/11	1,426	1,430	1,401	1,421	-1.52%	55,900	-	-0.07%	-	-
06/10	1,435	1,457	1,427	1,443	+1.19%	49,000	-	+1.55%	-	-
06/09	1,435	1,435	1,409	1,426	+0.42%	61,300	-	+0.42%	-	-
06/08	1,416	1,438	1,405	1,420	-1.46%	74,700	-	+0.07%	-	-
06/05	1,412	1,464	1,412	1,441	+2.71%	136,100	-	+1.55%	-	-
06/04	1,420	1,426	1,395	1,403	-2.3%	67,400	-	-1.34%	-	-
06/03	1,419	1,438	1,398	1,436	+0.77%	52,700	-	+0.77%	-	-
06/02	1,425	1,436	1,410	1,425	-0.56%	49,000	-	-0.21%	-	-
06/01	1,425	1,447	1,411	1,433	0%	70,200	-	+0.14%	-	-
05/29	1,409	1,448	1,408	1,433	+1.7%	60,000	-	-0.21%	-	-
05/28	1,402	1,434	1,380	1,409	+0.21%	84,800	-	-2.15%	-	-
05/27	1,389	1,414	1,379	1,406	+0.79%	68,100	-	-2.77%	-	-
05/26	1,420	1,420	1,389	1,395	-0.78%	58,300	-	-3.86%	-	-
05/25	1,383	1,435	1,383	1,406	+2.7%	145,400	-	-3.5%	-	-
05/22	1,400	1,407	1,317	1,369	-6.68%	275,500	-	-6.36%	-	-
05/21	1,467	1,487	1,462	1,467	0%	49,800	-	-0.07%	-	-
05/20	1,458	1,468	1,433	1,467	-0.27%	69,100	-	-0.27%	-	-
05/19	1,438	1,471	1,435	1,471	+3.52%	104,000	-	-0.27%	-	-
05/18	1,422	1,424	1,400	1,421	+0.5%	64,500	-	-3.92%	-	-
05/15	1,411	1,426	1,400	1,414	+1.29%	58,700	-	-4.78%	-	-
05/14	1,411	1,413	1,395	1,396	-0.57%	25,200	-	-6.31%	-	-
05/13	1,414	1,424	1,401	1,404	-1.27%	37,200	-	-6.15%	-	-
05/12	1,421	1,423	1,413	1,422	+0.14%	45,400	-	-5.26%	-	-
05/11	1,422	1,437	1,417	1,420	+1.07%	80,500	-	-5.71%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 4月期	1,783 713,000 6/1	755 302,000 11/18	2,032,800 5,082 9/8	-	-	203億8039万 4/30
2011年 4月期	1,238 495,000 1/13	394 157,500 10/18	3,869,200 9,673 1/12	252億4599万	80億3281万	155億6855万 4/28
2012年 4月期	793 317,000 5/9	458 183,000 11/10	1,951,600 4,879 12/12	161億6763万	93億3336万	104億3032万 4/27
2013年 4月期	572 6/14	362 10/1	816,100 5/17	116億6925万	73億8508万	108億1814万 4/30
2014年 4月期	2,828 12/2	389 6/26	20,062,400 12/2	576億9346万	79億3591万	282億2326万 4/30
2015年 4月期	2,155 6/12	920 1/23	11,217,000 6/30	439億9217万	187億8088万	259億7207万 4/30
2016年 4月期	1,170 5/1	512 2/12	1,409,800 12/14	273億9438万	119億8796万	172億4567万 4/28
2017年 4月期	1,133 3/8	560 6/24	3,502,100 7/22	265億2806万	131億1184万	203億9738万 4/28
2018年 4月期	1,362 3/29	783 9/11	995,100 1/29	318億8986万	183億3316万	238億8203万 4/27
2019年 4月期	1,522 6/13	686 12/26	3,642,600 6/12	356億3610万	160億6200万	248億8073万 4/26
2020年 4月期	1,365 6/21	521 3/19	3,171,200 6/17	319億6011万	121億9869万	164億5790万 4/30
2021年 4月期	1,122 12/15	681 7/2	1,989,400 9/15	262億7050万	159億4493万	189億1363万 4/30
2022年 4月期	1,400 10/8	742 8/5	1,450,000 9/13	327億7960万	173億7318万	165億642万 4/28
2023年 4月期	1,558 4/17	743 6/17	502,200 6/13	364億7901万	173億9660万	308億1863万 4/28
2024年 4月期	1,917 6/12	990 10/30	3,088,900 12/11	448億8463万	231億7986万	288億5962万 4/30
2025年 4月期	1,628 3/26	953 8/5	1,013,500 2/3	381億1799万	223億1354万	330億4247万 4/30
最新	1,635 2026/10/2		39,800	382億8189万

フリービット（3843）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート