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
09/15	919	920	912	915	-0.44%	1,700	-	-2.14%	-	-
09/14	918	919	907	919	+0.11%	1,400	-	-2.03%	-	-
09/11	916	918	910	918	-0.11%	1,900	-	-2.24%	-	-
09/10	912	919	912	919	+0.77%	900	-	-2.34%	-	-
09/09	915	915	912	912	-0.33%	5,200	-	-3.18%	-	-
09/08	918	918	915	915	0%	2,000	-	-3.07%	-	-
09/07	919	919	915	915	-0.33%	2,300	-	-3.38%	-	-
09/04	919	921	918	918	0%	800	-	-3.06%	-	-
09/03	923	923	918	918	-0.43%	7,400	-	-3.16%	-	-
09/02	946	946	922	922	-2.43%	1,100	-	-3.05%	-	-
09/01	926	955	926	945	+2.16%	1,600	-	-1.05%	-	-
08/31	918	925	918	925	0%	800	-	-3.34%	-	-
08/28	916	925	912	925	+0.22%	1,900	-	-3.75%	-	-
08/27	940	940	916	923	-1.07%	2,900	-	-4.15%	-	-
08/26	919	941	919	933	+1.97%	2,200	-	-3.42%	-	-
08/25	916	925	915	915	-1.61%	2,900	-	-5.48%	-	-
08/24	932	932	921	930	+1.42%	700	-	-4.12%	-	-
08/21	932	932	915	917	-1.93%	4,700	-	-5.66%	-	-
08/20	937	940	935	935	-0.21%	2,300	-	-4%	-	-
08/19	944	944	936	937	-1.16%	2,600	-	-4%	-	-
08/18	947	959	947	948	-0.52%	2,300	-	-2.97%	-	-
08/17	967	967	953	953	-2.16%	3,700	-	-2.56%	-	-
08/14	983	995	974	974	-0.92%	8,000	-	-0.41%	-	-
08/13	993	993	972	983	-6.38%	5,900	-	+0.51%	-	-
08/12	1,000	1,050	991	1,050	+5.11%	6,600	-	+7.58%	-	-
08/10	946	999	946	999	+5.83%	4,900	-	+2.67%	-	-
08/07	956	970	944	944	-2.68%	3,900	-	-2.78%	-	-
08/06	970	972	959	970	+1.57%	1,300	-	+0.1%	-	-
08/05	957	960	952	955	0%	2,600	-	-1.14%	-	-
08/04	975	975	941	955	-2.05%	4,400	-	-0.83%	-	-
08/03	945	1,077	945	975	+4.39%	17,600	-	+1.56%	-	-
07/31	933	948	933	934	-0.53%	1,100	-	-2.2%	-	-
07/30	964	964	930	939	-4.09%	4,100	-	-1.26%	-	-
07/29	990	994	979	979	-4.02%	3,000	-	+3.38%	-	-
07/28	1,019	1,020	970	1,020	+0.29%	4,000	-	+8.51%	-	-
07/27	983	1,017	983	1,017	+0.59%	1,500	-	+9%	-	-
07/24	1,005	1,020	1,004	1,011	+2.12%	6,800	-	+9.18%	-	-
07/23	998	998	990	990	-0.3%	400	-	+7.84%	-	-
07/22	966	995	966	993	+1.85%	2,400	-	+9%	-	-
07/21	963	975	963	975	+0.93%	300	-	+7.97%	-	-
07/17	975	975	966	966	-0.92%	5,100	-	+7.69%	-	-
07/16	988	988	975	975	-0.91%	2,700	-	+9.43%	-	-
07/15	965	985	958	984	+0.41%	900	-	+11.19%	-	-
07/14	941	980	941	980	+3.7%	3,200	-	+11.49%	-	-
07/13	983	983	945	945	-3.57%	1,400	-	+8.12%	-	-
07/10	969	980	968	980	+1.55%	3,500	-	+12.77%	-	-
07/09	949	967	949	965	+1.05%	1,700	-	+11.69%	-	-
07/08	949	955	946	955	0%	1,300	-	+11.18%	-	-
07/07	946	958	941	955	-0.62%	1,800	-	+11.7%	-	-
07/06	962	962	942	961	+0.1%	1,900	-	+12.93%	-	-
07/03	911	968	911	960	+7.14%	8,500	-	+13.48%	-	-
07/02	895	901	893	896	+1.82%	2,900	-	+6.54%	-	-
07/01	890	890	871	880	-1.12%	1,600	-	+4.89%	-	-
06/30	872	890	850	890	+2.06%	4,100	-	+6.21%	-	-
06/29	859	876	859	872	+3.32%	1,800	-	+4.18%	-	-
06/26	855	855	835	844	+0.36%	10,200	-	+0.96%	-	-
06/25	836	841	835	841	+0.72%	600	-	+0.48%	-	-
06/24	824	835	824	835	+1.83%	1,700	-	-0.48%	-	-
06/23	841	841	820	820	-1.2%	700	-	-2.5%	-	-
06/22	845	847	830	830	-0.6%	1,100	-	-1.66%	-	-
06/19	834	847	833	835	+0.24%	1,800	-	-1.42%	-	-
06/18	807	833	802	833	+3.87%	10,100	-	-2.12%	-	-
06/17	807	811	801	802	-0.62%	6,500	-	-6.2%	-	-
06/16	806	814	806	807	+0.12%	2,200	-	-6.38%	-	-
06/15	833	833	805	806	-3.24%	5,900	-	-7.36%	-	-
06/12	828	833	826	833	+0.97%	1,900	-	-5.02%	-	-
06/11	830	830	825	825	-0.6%	1,600	-	-6.57%	-	-
06/10	847	847	830	830	-2.12%	1,200	-	-6.64%	-	-
06/09	835	848	832	848	+1.92%	3,000	-	-5.36%	-	-
06/08	840	840	831	832	-1.07%	1,800	-	-7.96%	-	-
06/05	850	850	833	841	-1.06%	1,100	-	-7.99%	-	-
06/04	843	850	825	850	+0.71%	9,100	-	-7.91%	-	-
06/03	856	856	844	844	-0.82%	2,800	-	-9.34%	-	-
06/02	844	855	843	851	+0.83%	2,100	-	-9.37%	-	-
06/01	842	852	842	844	0%	3,000	-	-11.06%	-	-
05/29	844	855	844	844	-0.71%	1,000	-	-11.9%	-	-
05/28	849	855	845	850	0%	2,300	-	-12.19%	-	-
05/27	856	866	850	850	-0.12%	3,200	-	-13%	-	-
05/26	852	867	850	851	0%	2,900	-	-13.69%	-	-
05/25	872	880	849	851	-3.41%	13,100	-	-14.56%	-	-
05/22	881	885	880	881	0%	1,500	-	-12.43%	-	-
05/21	886	889	879	881	+0.11%	3,000	-	-13.2%	-	-
05/20	888	888	874	880	-1.01%	2,600	-	-14.06%	-	-
05/19	910	910	880	889	-2.31%	8,200	-	-13.94%	-	-
05/18	958	958	886	910	-2.57%	12,400	-	-12.67%	-	-
05/15	942	945	934	934	-0.85%	1,600	-	-10.96%	-	-
05/14	970	984	941	942	-4.37%	4,100	-	-10.71%	-	-
05/13	980	985	934	985	-0.4%	13,600	-	-7.08%	-	-
05/12	990	1,000	984	989	-0.1%	9,700	-	-7.05%	-	-
05/11	985	992	984	990	+0.51%	6,400	-	-7.22%	-	-
05/08	984	1,005	984	985	0%	6,100	-	-8.03%	-	-
05/07	1,002	1,030	984	985	-1.4%	17,600	-	-8.29%	-	-
05/01	1,047	1,238	988	999	-5.04%	73,700	-	-7.33%	-	-
04/30	1,051	1,078	1,051	1,052	-1.5%	1,000	-	-2.68%	-	-
04/28	1,083	1,083	1,068	1,068	+0.47%	1,300	-	-1.2%	-	-
04/27	1,055	1,064	1,052	1,063	+0.76%	2,200	-	-1.57%	-	-
04/24	1,057	1,065	1,055	1,055	-0.19%	1,500	-	-2.31%	-	-
04/23	1,080	1,080	1,052	1,057	-2.58%	4,800	-	-2.31%	-	-
04/22	1,072	1,085	1,069	1,085	+0.93%	4,800	-	0%	-	-
04/21	1,082	1,082	1,073	1,075	-0.56%	2,500	-	-0.92%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 6月期	5,420 7/25	801 6/17	1,324,300 7/28	+16.71% 1/9	-24.7% 9/4
最新	915 2026/9/15		1,700	-2.14% 935

フラー（387A）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

開示資料

決算

株式

チャート