- 3843
- 2026/10/30
- 時価
- 471億円
- PER 予
- 9.76倍
- 2010年以降
- 赤字-234.49倍
（2010-2026年） - PBR
- 4.47倍
- 2010年以降
- 1.13-9.15倍
（2010-2026年） - 配当 予
- 3.08%
- ROE 予
- 45.77%
- ROA 予
- 10.96%
- 資料
- Link
- CSV,JSON
フリービット（3843）の株価チャート
株価
10/30
- 前日 (10/29)
- 1,950
- 始値
- 1,959
- 高値
- 2,043
- 安値
- 1,954
- 終値 +3.23%
- 2,013
- 出来高 -47.19%
- 253,300
乖離率
- 株価（5日）
移動平均値 - +9.64%
1,836 - 株価（25日）
移動平均値 - +15.42%
1,744 - 出来高（5日）
移動平均値 - +8.76%
232,900
2026/06/05～2026/10/30
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 | ||||||||||
| 10/30 | 1,959 | 2,043 | 1,954 | 2,013 | +3.23% | 253,300 | - | +15.42% | - | - |
| 10/29 | 1,865 | 1,958 | 1,836 | 1,950 | +11.75% | 479,600 | - | +12.65% | - | - |
| 10/28 | 1,762 | 1,785 | 1,737 | 1,745 | -0.29% | 80,900 | - | +1.39% | - | - |
| 10/27 | 1,744 | 1,765 | 1,725 | 1,750 | +1.57% | 292,500 | - | +1.69% | - | - |
| 10/26 | 1,741 | 1,755 | 1,721 | 1,723 | -1.37% | 58,200 | - | +0.23% | - | - |
| 10/23 | 1,759 | 1,779 | 1,740 | 1,747 | -1.24% | 64,100 | - | +1.63% | - | - |
| 10/22 | 1,773 | 1,788 | 1,767 | 1,769 | +0.57% | 55,100 | - | +2.97% | - | - |
| 10/21 | 1,751 | 1,771 | 1,722 | 1,759 | +1.21% | 52,200 | - | +2.69% | - | - |
| 10/20 | 1,798 | 1,820 | 1,736 | 1,738 | -3.66% | 85,300 | - | +1.64% | - | - |
| 10/19 | 1,763 | 1,822 | 1,758 | 1,804 | +2.04% | 93,300 | - | +5.62% | - | - |
| 10/16 | 1,743 | 1,781 | 1,743 | 1,768 | +2.02% | 55,100 | - | +3.88% | - | - |
| 10/15 | 1,736 | 1,776 | 1,731 | 1,733 | -2.2% | 54,700 | - | +2% | - | - |
| 10/14 | 1,765 | 1,774 | 1,745 | 1,772 | +0.68% | 51,800 | - | +4.3% | - | - |
| 10/13 | 1,782 | 1,787 | 1,752 | 1,760 | -0.68% | 59,600 | - | +3.71% | - | - |
| 10/09 | 1,695 | 1,779 | 1,687 | 1,772 | +3.57% | 74,200 | - | +4.48% | - | - |
| 10/08 | 1,744 | 1,750 | 1,706 | 1,711 | -2.06% | 45,100 | - | +0.94% | - | - |
| 10/07 | 1,649 | 1,751 | 1,648 | 1,747 | +5.05% | 73,400 | - | +2.83% | - | - |
| 10/06 | 1,630 | 1,672 | 1,630 | 1,663 | +1.16% | 22,500 | - | -2.23% | - | - |
| 10/05 | 1,637 | 1,654 | 1,617 | 1,644 | +0.55% | 40,400 | - | -3.63% | - | - |
| 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% | - | - |
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 |
| 2026年 4月期 | 1,763 8/19 | 1,331 7/3 | 422,000 6/16 | 412億7888万 | 311億6403万 | +15.35% 8/19 | -8.74% 6/23 |
| 最新 | 2,013 2026/10/30 | 253,300 | 471億3238万 | +15.42% 1,744 | |||
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）
- 2026/10/30 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
592円（2007/08/17） - 240%（3.4倍）
2,013円（10/30）
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。
