フリービット（3843）の株価チャート
株価
6/22
- 前日 (6/19)
- 1,483
- 始値
- 1,485
- 高値
- 1,509
- 安値
- 1,482
- 終値 +0.81%
- 1,495
- 出来高 -66.86%
- 82,100
乖離率
- 株価（5日）
移動平均値 - +2.47%
1,459 - 株価（25日）
移動平均値 - +4.47%
1,431 - 出来高（5日）
移動平均値 - -22.27%
105,620
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 1,485 | 1,509 | 1,482 | 1,495 | +0.81% | 82,100 | 350億393万 | +4.47% | 9.32 | 3.68 |
| 06/19 | 1,504 | 1,535 | 1,462 | 1,483 | +2.21% | 247,700 | 347億2296万 | +3.85% | 9.25 | 3.65 |
| 06/18 | 1,450 | 1,481 | 1,450 | 1,451 | +0.35% | 40,900 | 339億7371万 | +1.82% | 9.05 | 3.57 |
| 06/17 | 1,410 | 1,464 | 1,410 | 1,446 | +1.97% | 77,900 | 338億5664万 | +1.62% | 9.02 | 3.56 |
| 06/16 | 1,375 | 1,423 | 1,364 | 1,418 | +3.65% | 79,500 | 332億105万 | -0.21% | 8.84 | 3.49 |
| 06/15 | 1,410 | 1,420 | 1,366 | 1,368 | -5% | 153,900 | 320億3035万 | -3.73% | 8.53 | 3.37 |
| 06/12 | 1,421 | 1,449 | 1,361 | 1,440 | +1.34% | 163,000 | 337億1616万 | +1.12% | 8.98 | 3.54 |
| 06/11 | 1,426 | 1,430 | 1,401 | 1,421 | -1.52% | 55,900 | 332億7129万 | -0.07% | 8.86 | 3.5 |
| 06/10 | 1,435 | 1,457 | 1,427 | 1,443 | +1.19% | 49,000 | 337億8640万 | +1.55% | 9 | 3.55 |
| 06/09 | 1,435 | 1,435 | 1,409 | 1,426 | +0.42% | 61,300 | 333億8836万 | +0.42% | 8.89 | 3.51 |
| 06/08 | 1,416 | 1,438 | 1,405 | 1,420 | -1.46% | 74,700 | 332億4788万 | +0.07% | 8.85 | 3.5 |
| 06/05 | 1,412 | 1,464 | 1,412 | 1,441 | +2.71% | 136,100 | 337億3957万 | +1.55% | 8.98 | 3.55 |
| 06/04 | 1,420 | 1,426 | 1,395 | 1,403 | -2.3% | 67,400 | 328億4984万 | -1.34% | 8.75 | 3.45 |
| 06/03 | 1,419 | 1,438 | 1,398 | 1,436 | +0.77% | 52,700 | 336億2250万 | +0.77% | 8.95 | 3.54 |
| 06/02 | 1,425 | 1,436 | 1,410 | 1,425 | -0.56% | 49,000 | 333億6495万 | -0.21% | 8.88 | 3.51 |
| 06/01 | 1,425 | 1,447 | 1,411 | 1,433 | 0% | 70,200 | 335億5226万 | +0.14% | 8.93 | 3.53 |
| 05/29 | 1,409 | 1,448 | 1,408 | 1,433 | +1.7% | 60,000 | 335億5226万 | -0.21% | 8.93 | 3.53 |
| 05/28 | 1,402 | 1,434 | 1,380 | 1,409 | +0.21% | 84,800 | 329億9032万 | -2.15% | 8.79 | 3.47 |
| 05/27 | 1,389 | 1,414 | 1,379 | 1,406 | +0.79% | 68,100 | 329億2008万 | -2.77% | 8.77 | 3.46 |
| 05/26 | 1,420 | 1,420 | 1,389 | 1,395 | -0.78% | 58,300 | 326億6253万 | -3.86% | 8.7 | 3.43 |
| 05/25 | 1,383 | 1,435 | 1,383 | 1,406 | +2.7% | 145,400 | 329億2008万 | -3.5% | 8.77 | 3.46 |
| 05/22 | 1,400 | 1,407 | 1,317 | 1,369 | -6.68% | 275,500 | 320億5376万 | -6.36% | 8.54 | 3.37 |
| 05/21 | 1,467 | 1,487 | 1,462 | 1,467 | 0% | 49,800 | 343億4833万 | -0.07% | 9.15 | 3.61 |
| 05/20 | 1,458 | 1,468 | 1,433 | 1,467 | -0.27% | 69,100 | 343億4833万 | -0.27% | 9.15 | 3.61 |
| 05/19 | 1,438 | 1,471 | 1,435 | 1,471 | +3.52% | 104,000 | 344億4199万 | -0.27% | 9.17 | 3.62 |
| 05/18 | 1,422 | 1,424 | 1,400 | 1,421 | +0.5% | 64,500 | 332億7129万 | -3.92% | 8.86 | 3.5 |
| 05/15 | 1,411 | 1,426 | 1,400 | 1,414 | +1.29% | 58,700 | 331億739万 | -4.78% | 8.82 | 3.48 |
| 05/14 | 1,411 | 1,413 | 1,395 | 1,396 | -0.57% | 25,200 | 326億8594万 | -6.31% | 8.7 | 3.44 |
| 05/13 | 1,414 | 1,424 | 1,401 | 1,404 | -1.27% | 37,200 | 328億7325万 | -6.15% | 8.75 | 3.46 |
| 05/12 | 1,421 | 1,423 | 1,413 | 1,422 | +0.14% | 45,400 | 332億9470万 | -5.26% | 8.87 | 3.5 |
| 05/11 | 1,422 | 1,437 | 1,417 | 1,420 | +1.07% | 80,500 | 332億4788万 | -5.71% | 8.85 | 3.5 |
| 05/08 | 1,404 | 1,411 | 1,389 | 1,405 | +0.07% | 115,900 | 328億9667万 | -6.83% | 8.76 | 3.46 |
| 05/07 | 1,409 | 1,420 | 1,401 | 1,404 | +0.07% | 126,600 | 328億7325万 | -7.08% | 8.75 | 3.46 |
| 05/01 | 1,409 | 1,433 | 1,402 | 1,403 | 0% | 91,900 | 328億4984万 | -7.39% | 8.75 | 3.45 |
| 04/30 | 1,401 | 1,419 | 1,401 | 1,403 | -1.96% | 165,600 | 328億4984万 | -7.58% | 8.75 | 3.45 |
| 04/28 | 1,410 | 1,445 | 1,410 | 1,431 | -4.54% | 336,800 | 335億543万 | -5.92% | 8.92 | 3.52 |
| 04/27 | 1,508 | 1,508 | 1,485 | 1,499 | +0.67% | 146,600 | 350億9758万 | -1.51% | 9.35 | 3.69 |
| 04/24 | 1,505 | 1,511 | 1,489 | 1,489 | -1.39% | 162,000 | 348億6344万 | -1.97% | 9.28 | 3.67 |
| 04/23 | 1,515 | 1,523 | 1,500 | 1,510 | +0.67% | 147,700 | 353億5514万 | -0.53% | 9.41 | 3.72 |
| 04/22 | 1,530 | 1,537 | 1,500 | 1,500 | -2.91% | 124,200 | 351億2100万 | -1.25% | 9.35 | 3.69 |
| 04/21 | 1,564 | 1,569 | 1,545 | 1,545 | -0.32% | 68,800 | 361億7463万 | +1.71% | 9.63 | 3.8 |
| 04/20 | 1,553 | 1,563 | 1,546 | 1,550 | 0% | 74,300 | 362億9170万 | +2.24% | 9.66 | 3.82 |
| 04/17 | 1,558 | 1,572 | 1,549 | 1,550 | +0.32% | 78,000 | 362億9170万 | +2.24% | 9.66 | 3.82 |
| 04/16 | 1,546 | 1,561 | 1,540 | 1,545 | +0.65% | 82,400 | 361億7463万 | +1.85% | 9.63 | 3.8 |
| 04/15 | 1,543 | 1,558 | 1,530 | 1,535 | +0.26% | 77,100 | 359億4049万 | +1.05% | 9.57 | 3.78 |
| 04/14 | 1,532 | 1,542 | 1,517 | 1,531 | +0.99% | 96,600 | 358億4683万 | +0.66% | 9.55 | 3.77 |
| 04/13 | 1,539 | 1,539 | 1,511 | 1,516 | -2.13% | 93,300 | 354億9562万 | -0.39% | 9.45 | 3.73 |
| 04/10 | 1,564 | 1,619 | 1,540 | 1,549 | -0.26% | 189,900 | 362億6828万 | +1.57% | 9.66 | 3.81 |
| 04/09 | 1,607 | 1,607 | 1,550 | 1,553 | -2.08% | 85,500 | 363億6194万 | +1.7% | 9.68 | 3.82 |
| 04/08 | 1,587 | 1,610 | 1,578 | 1,586 | +1.41% | 89,700 | 371億3460万 | +4% | 9.89 | 3.9 |
| 04/07 | 1,561 | 1,583 | 1,556 | 1,564 | +0.77% | 93,600 | 366億1949万 | +2.56% | 9.75 | 3.85 |
| 04/06 | 1,549 | 1,557 | 1,540 | 1,552 | +0.65% | 46,100 | 363億3852万 | +1.64% | 9.68 | 3.82 |
| 04/03 | 1,543 | 1,551 | 1,534 | 1,542 | +0.98% | 37,300 | 361億438万 | +0.85% | 9.61 | 3.8 |
| 04/02 | 1,547 | 1,557 | 1,511 | 1,527 | -0.26% | 90,700 | 357億5317万 | -0.2% | 9.52 | 3.76 |
| 04/01 | 1,519 | 1,538 | 1,506 | 1,531 | +2.75% | 110,600 | 358億4683万 | 0% | 9.55 | 3.77 |
| 03/31 | 1,474 | 1,504 | 1,469 | 1,490 | +0.81% | 106,000 | 348億8686万 | -2.68% | 9.29 | 3.67 |
| 03/30 | 1,446 | 1,485 | 1,438 | 1,478 | -1% | 239,700 | 346億589万 | -3.65% | 9.22 | 3.64 |
| 03/27 | 1,469 | 1,500 | 1,465 | 1,493 | +1.56% | 88,100 | 349億5710万 | -2.93% | 9.31 | 3.68 |
| 03/26 | 1,500 | 1,500 | 1,453 | 1,470 | -1.21% | 68,200 | 344億1858万 | -4.61% | 9.17 | 3.62 |
| 03/25 | 1,462 | 1,491 | 1,462 | 1,488 | +2.83% | 63,400 | 348億4003万 | -3.63% | 9.28 | 3.66 |
| 03/24 | 1,469 | 1,470 | 1,434 | 1,447 | +1.19% | 41,900 | 338億8005万 | -6.52% | 9.02 | 3.56 |
| 03/23 | 1,453 | 1,455 | 1,419 | 1,430 | -3.38% | 64,600 | 334億8202万 | -7.92% | 8.92 | 3.52 |
| 03/19 | 1,503 | 1,506 | 1,480 | 1,480 | -3.39% | 48,000 | 346億5272万 | -5.13% | 9.23 | 3.64 |
| 03/18 | 1,515 | 1,536 | 1,510 | 1,532 | +2.34% | 68,500 | 358億7024万 | -2.17% | 9.55 | 3.77 |
| 03/17 | 1,476 | 1,514 | 1,476 | 1,497 | +1.7% | 69,900 | 350億5075万 | -4.65% | 9.33 | 3.69 |
| 03/16 | 1,495 | 1,510 | 1,468 | 1,472 | -5.15% | 137,900 | 344億6540万 | -6.48% | 9.18 | 3.62 |
| 03/13 | 1,539 | 1,561 | 1,539 | 1,552 | -0.51% | 67,100 | 363億3852万 | -1.77% | 9.68 | 3.82 |
| 03/12 | 1,591 | 1,591 | 1,556 | 1,560 | -2.5% | 43,700 | 365億2584万 | -1.45% | 9.73 | 3.84 |
| 03/11 | 1,600 | 1,622 | 1,590 | 1,600 | +0.38% | 46,200 | 374億6240万 | +0.95% | 9.98 | 3.94 |
| 03/10 | 1,587 | 1,604 | 1,572 | 1,594 | +2.51% | 45,500 | 373億2191万 | +0.5% | 9.94 | 3.92 |
| 03/09 | 1,525 | 1,558 | 1,523 | 1,555 | -2.39% | 69,400 | 364億877万 | -2.08% | 9.7 | 3.83 |
| 03/06 | 1,557 | 1,599 | 1,549 | 1,593 | +0.89% | 50,700 | 372億9850万 | +0.06% | 9.93 | 3.92 |
| 03/05 | 1,538 | 1,587 | 1,534 | 1,579 | +3.68% | 48,400 | 369億7070万 | -0.94% | 9.84 | 3.89 |
| 03/04 | 1,543 | 1,545 | 1,495 | 1,523 | -2.75% | 125,700 | 356億5952万 | -4.63% | 9.5 | 3.75 |
| 03/03 | 1,610 | 1,610 | 1,561 | 1,566 | -3.33% | 93,900 | 366億6632万 | -2.37% | 9.76 | 3.86 |
| 03/02 | 1,608 | 1,627 | 1,589 | 1,620 | +1.25% | 74,900 | 379億3068万 | +0.62% | 10.1 | 3.99 |
| 02/27 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 36,600 | 374億6240万 | -0.81% | 9.98 | 3.94 |
| 02/26 | 1,568 | 1,593 | 1,568 | 1,570 | +0.77% | 37,800 | 367億5998万 | -2.85% | 9.79 | 3.86 |
| 02/25 | 1,536 | 1,570 | 1,536 | 1,558 | +1.43% | 54,100 | 364億7901万 | -3.83% | 9.71 | 3.84 |
| 02/24 | 1,540 | 1,547 | 1,522 | 1,536 | -0.78% | 45,700 | 359億6390万 | -5.54% | 9.58 | 3.78 |
| 02/20 | 1,570 | 1,571 | 1,544 | 1,548 | -1.9% | 31,400 | 362億4487万 | -5.26% | 9.65 | 3.81 |
| 02/19 | 1,580 | 1,586 | 1,571 | 1,578 | +0.32% | 30,100 | 369億4729万 | -3.9% | 9.84 | 3.88 |
| 02/18 | 1,562 | 1,579 | 1,562 | 1,573 | +0.83% | 36,000 | 368億3022万 | -4.49% | 9.81 | 3.87 |
| 02/17 | 1,580 | 1,580 | 1,555 | 1,560 | -0.64% | 47,800 | 365億2584万 | -5.57% | 9.73 | 3.84 |
| 02/16 | 1,570 | 1,582 | 1,561 | 1,570 | -0.32% | 35,300 | 367億5998万 | -5.31% | 9.79 | 3.86 |
| 02/13 | 1,601 | 1,619 | 1,574 | 1,575 | -2.54% | 64,300 | 368億7705万 | -5.29% | 9.82 | 3.88 |
| 02/12 | 1,634 | 1,640 | 1,609 | 1,616 | -0.92% | 49,500 | 378億3702万 | -3.18% | 10.08 | 3.98 |
| 02/10 | 1,612 | 1,640 | 1,612 | 1,631 | +1.18% | 45,000 | 381億8823万 | -2.34% | 10.17 | 4.02 |
| 02/09 | 1,605 | 1,620 | 1,603 | 1,612 | +0.44% | 35,500 | 377億4336万 | -3.65% | 10.05 | 3.97 |
| 02/06 | 1,609 | 1,612 | 1,589 | 1,605 | -1.23% | 43,500 | 375億7947万 | -4.24% | 10.01 | 3.95 |
| 02/05 | 1,622 | 1,649 | 1,618 | 1,625 | +0.18% | 45,900 | 380億4775万 | -3.16% | 10.13 | 4 |
| 02/04 | 1,617 | 1,628 | 1,603 | 1,622 | -0.37% | 36,200 | 379億7750万 | -3.39% | 10.11 | 3.99 |
| 02/03 | 1,606 | 1,634 | 1,588 | 1,628 | +1.69% | 45,900 | 381億1799万 | -3.15% | 10.15 | 4.01 |
| 02/02 | 1,647 | 1,652 | 1,601 | 1,601 | -2.79% | 62,400 | 374億8581万 | -4.82% | 9.98 | 3.94 |
| 01/30 | 1,642 | 1,652 | 1,629 | 1,647 | -0.72% | 50,400 | 385億6285万 | -2.26% | 10.27 | 4.05 |
| 01/29 | 1,650 | 1,660 | 1,622 | 1,659 | +1.16% | 59,500 | 388億4382万 | -1.54% | 10.34 | 4.08 |
| 01/28 | 1,660 | 1,668 | 1,640 | 1,640 | -1.68% | 71,300 | 383億9896万 | -2.61% | 10.23 | 4.04 |
| 01/27 | 1,666 | 1,683 | 1,654 | 1,668 | -1.18% | 46,100 | 390億5455万 | -0.89% | 10.4 | 4.11 |
| 01/26 | 1,707 | 1,709 | 1,685 | 1,688 | -1.8% | 49,500 | 395億2283万 | +0.36% | 10.52 | 4.16 |
| 01/23 | 1,718 | 1,737 | 1,711 | 1,719 | +1.3% | 67,500 | 402億4866万 | +2.32% | 10.72 | 4.23 |
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 | |
| 2008年 4月期 | 1,743 697,000 4/23 | 458 549,996 5/15 | 8,654,400 7,212 6/5 | - | - | +51.95% 6/18 | -35.61% 8/10 |
| 2009年 4月期 | 2,168 867,000 5/21 | 813 325,000 10/28 | 1,894,800 4,737 5/16 | - | - | +41.13% 2/16 | -34.19% 10/10 |
| 2010年 4月期 | 1,783 713,000 6/1 | 755 302,000 11/18 | 2,032,800 5,082 9/8 | - | - | +21.69% 1/25 | -22.44% 11/17 |
| 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 | +60.22% 1/12 | -38.91% 3/17 |
| 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 | +22.22% 12/12 | -21.26% 8/8 |
| 2013年 4月期 | 572 6/14 | 362 10/1 | 816,100 5/17 | 116億6925万 | 73億8508万 | +51.05% 5/13 | -13.59% 7/25 |
| 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 | +166.88% 11/29 | -34.91% 2/4 |
| 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 | +25.65% 6/12 | -23.53% 10/17 |
| 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 | +26.98% 3/10 | -31.22% 8/25 |
| 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 | +42.12% 7/22 | -20.17% 6/24 |
| 2018年 4月期 | 1,362 3/29 | 783 9/11 | 995,100 1/29 | 318億8986万 | 183億3316万 | +28.02% 3/14 | -17.6% 2/14 |
| 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 | +29.4% 6/12 | -22.89% 12/25 |
| 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 | +24.17% 6/17 | -26.22% 3/13 |
| 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 | +24.87% 9/14 | -16.01% 7/2 |
| 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 | +33.97% 9/16 | -21.38% 12/16 |
| 2023年 4月期 | 1,558 4/17 | 743 6/17 | 502,200 6/13 | 364億7901万 | 173億9660万 | +17.03% 3/24 | -14.7% 6/16 |
| 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 | +21.2% 9/11 | -15.47% 8/4 |
| 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 | +13.68% 2/12 | -26.95% 8/5 |
| 最新 | 1,495 2026/6/22 | 82,100 | 350億393万 | +4.47% 1,431 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 28%（1.28倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 370%（4.7倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/06/22 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
592円（2007/08/17） - 153%（2.53倍）
1,495円（6/22）
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。
