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
10/16	540	560	525	525	-0.94%	3,100	-	+0.57%	-	-
10/15	515	600	510	530	+4.54%	6,000	-	+1.53%	-	-
10/14	486	507	486	507	+4.32%	1,300	-	-3.06%	-	-
10/13	493	493	485	486	-0.21%	900	-	-7.25%	-	-
10/09	505	505	464	487	-3.94%	3,500	-	-7.24%	-	-
10/08	506	507	506	507	+0.2%	200	-	-3.8%	-	-
10/07	506	506	495	506	-1.75%	1,700	-	-3.98%	-	-
10/06	540	540	509	515	-2.83%	1,900	-	-2.46%	-	-
10/05	518	530	518	530	+2.51%	1,300	-	+0.38%	-	-
10/02	531	565	505	517	-1.71%	7,100	-	-2.08%	-	-
10/01	535	535	520	526	-4.01%	1,800	-	-0.38%	-	-
09/30	549	565	548	548	+1.29%	3,000	-	+3.98%	-	-
09/29	550	550	540	541	-1.64%	1,100	-	+2.85%	-	-
09/28	531	550	531	550	+3.58%	1,800	-	+4.96%	-	-
09/25	541	541	531	531	0%	600	-	+1.53%	-	-
09/24	521	532	521	531	+0.57%	700	-	+1.72%	-	-
09/18	528	528	528	528	+1.93%	100	-	+1.34%	-	-
09/17	518	518	518	518	0%	100	-	-0.38%	-	-
09/16	518	518	518	518	+0.97%	200	-	-0.19%	-	-
09/15	513	513	513	513	+0.2%	100	-	-0.97%	-	-
09/14	512	512	507	512	0%	800	-	-0.97%	-	-
09/11	512	512	512	512	-3.21%	100	-	-0.78%	-	-
09/09	540	540	529	529	-1.31%	500	-	+2.52%	-	-
09/08	535	536	535	536	-1.11%	1,100	-	+4.28%	-	-
09/07	535	542	535	542	+1.31%	400	-	+5.86%	-	-
09/04	538	539	526	535	-0.93%	1,200	-	+4.9%	-	-
09/03	530	540	521	540	+1.89%	1,200	-	+6.09%	-	-
09/02	530	530	530	530	-0.93%	100	-	+4.33%	-	-
09/01	530	535	530	535	+1.33%	600	-	+5.52%	-	-
08/31	517	528	517	528	+4.14%	500	-	+4.35%	-	-
08/28	507	507	507	507	-1.93%	200	-	+0.8%	-	-
08/27	515	517	515	517	-0.58%	500	-	+3.19%	-	-
08/26	537	540	520	520	-3.17%	700	-	+4.42%	-	-
08/25	538	558	517	537	+3.67%	4,600	-	+8.48%	-	-
08/24	545	549	505	518	+3.39%	3,500	-	+5.5%	-	-
08/21	500	510	500	501	-1.76%	500	-	+2.66%	-	-
08/20	510	510	510	510	+1.19%	100	-	+5.15%	-	-
08/19	522	532	504	504	-3.45%	500	-	+4.35%	-	-
08/18	519	522	519	522	+0.58%	500	-	+8.75%	-	-
08/17	519	519	519	519	+3.8%	200	-	+9.03%	-	-
08/14	488	500	488	500	+2.88%	500	-	+5.71%	-	-
08/13	500	500	486	486	-2.8%	700	-	+3.4%	-	-
08/12	484	500	484	500	+2.88%	500	-	+6.84%	-	-
08/06	490	490	486	486	-2.8%	200	-	+4.29%	-	-
08/05	499	500	499	500	+0.4%	300	-	+7.99%	-	-
08/03	498	498	498	498	+1.63%	100	-	+8.03%	-	-
07/30	490	490	490	490	0%	100	-	+6.75%	-	-
07/28	490	490	490	490	0%	200	-	+7.22%	-	-
07/27	490	490	490	490	0%	100	-	+7.69%	-	-
07/24	506	506	490	490	-2.97%	1,800	-	+8.17%	-	-
07/23	520	523	505	505	-2.88%	1,000	-	+11.97%	-	-
07/17	523	525	503	520	+3.38%	1,100	-	+15.81%	-	-
07/16	503	503	503	503	0%	600	-	+12.78%	-	-
07/15	477	503	477	503	+9.11%	3,100	-	+13.29%	-	-
07/14	456	461	456	461	+1.1%	1,000	-	+4.3%	-	-
07/13	444	456	444	456	+3.64%	3,700	-	+3.17%	-	-
07/10	440	440	440	440	-0.45%	900	-	-0.45%	-	-
07/09	442	443	441	442	0%	500	-	0%	-	-
07/08	440	443	440	442	0%	700	-	-0.23%	-	-
07/07	444	444	437	442	+0.91%	800	-	-0.45%	-	-
07/06	433	439	433	438	-0.68%	2,800	-	-1.57%	-	-
07/03	442	443	434	441	+0.68%	700	-	-1.12%	-	-
07/01	438	438	438	438	+1.86%	200	-	-2.01%	-	-
06/29	429	435	429	430	+0.23%	800	-	-4.23%	-	-
06/26	429	429	429	429	-1.83%	200	-	-5.09%	-	-
06/25	437	437	437	437	0%	200	-	-3.74%	-	-
06/24	436	437	430	437	+1.39%	300	-	-4.17%	-	-
06/23	432	433	428	431	+0.23%	600	-	-5.9%	-	-
06/22	434	434	430	430	-0.92%	900	-	-6.72%	-	-
06/19	444	444	431	434	-2.25%	1,200	-	-6.47%	-	-
06/18	430	445	430	444	+0.91%	1,600	-	-4.72%	-	-
06/17	440	440	440	440	0%	400	-	-6.18%	-	-
06/16	450	450	440	440	-2%	500	-	-6.78%	-	-
06/15	445	449	445	449	-0.88%	500	-	-5.47%	-	-
06/12	452	453	452	453	+2.03%	200	-	-5.23%	-	-
06/11	441	444	438	444	-1.11%	1,000	-	-7.69%	-	-
06/10	446	449	445	449	+0.67%	800	-	-7.42%	-	-
06/09	455	455	446	446	-2.19%	1,300	-	-8.42%	-	-
06/08	456	456	456	456	0%	200	-	-6.94%	-	-
06/05	451	467	451	456	+1.11%	2,000	-	-7.32%	-	-
06/04	451	451	451	451	-0.22%	100	-	-8.52%	-	-
06/03	458	459	452	452	-1.31%	700	-	-8.87%	-	-
06/02	460	460	449	458	-1.51%	1,800	-	-7.85%	-	-
06/01	466	471	465	465	-1.27%	500	-	-6.63%	-	-
05/29	462	471	461	471	+1.73%	700	-	-5.61%	-	-
05/28	464	469	463	463	-1.91%	800	-	-7.58%	-	-
05/27	480	480	461	472	-2.68%	1,700	-	-5.98%	-	-
05/26	491	528	472	485	-2.81%	8,000	-	-3.58%	-	-
05/25	498	518	498	499	+1.01%	2,500	-	-0.8%	-	-
05/22	490	494	490	494	+1.86%	700	-	-1.98%	-	-
05/21	487	487	485	485	-2.02%	500	-	-3.77%	-	-
05/19	487	495	487	495	+0.2%	700	-	-1.79%	-	-
05/18	495	495	494	494	-1.59%	200	-	-1.98%	-	-
05/15	496	502	495	502	+0.8%	700	-	-0.59%	-	-
05/14	498	498	498	498	-0.8%	200	-	-1.39%	-	-
05/13	510	517	502	502	-3.46%	700	-	-0.4%	-	-
05/11	501	520	497	520	+1.76%	1,400	-	+3.17%	-	-
05/08	520	521	511	511	-3.58%	400	-	+1.79%	-	-
05/07	530	530	530	530	0%	200	-	+5.79%	-	-
05/01	530	540	510	530	0%	2,200	-	+6%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2017年 2月期	1,473 2,946 2/24	1,091 2,181 2/28	526,600 263,300 2/24	50.24	37.19	5.12	3.79	21億2112万	15億7032万	37.24倍 2/28
2018年 2月期	1,075 2,150 3/1	652 1,304 2/6	49,800 24,900 3/1	37.29	22.62	3.39	2.06	15億4800万	9億3888万	26.01倍 2/28
2019年 2月期	835 1,670 6/4 1,670 5/8	401 802 12/25	16,200 8,100 9/7	赤字	赤字	5.32	2.56	12億240万	5億7744万	赤字 2/26
2020年 2月期	663 1,325 1/15	433 866 8/21	9,200 4,600 1/15	64.01	41.84	3.96	2.59	9億5400万	6億2352万	42.32倍 2/28
2021年 2月期	985 1,970 7/6	322 643 4/20	60,200 30,100 12/8	513.02	167.45	5.82	1.9	14億1840万	4億6296万	252.08倍 2/25
2022年 2月期	795 1,590 9/2	465 930 3/5	8,200 4,100 10/4	33.79	19.76	4.13	2.41	11億4480万	6億6960万	28.05倍 2/28
2023年 2月期	749 1,497 4/5	500 1,000 5/27	13,600 6,800 2/9	24.31	16.24	3.35	2.24	10億7784万	7億2000万	19.62倍 2/28
2024年 2月期	650 8/31	478 955 8/18	18,400 9,200 6/26	17.8	13.08	2.5	1.84	9億3639万	6億8788万	14.79倍 2/29
2025年 2月期	560 4/30 4/26 他2件	360 12/6	26,900 2/17	赤字	赤字	2.25	1.45	8億673万	5億1861万	赤字 2/28
2026年 2月期	660 11/5	333 4/7	18,800 9/22	694.74	350.53	2.65	1.33	9億5079万	4億7971万	602.11倍 2/27
最新	525 2026/10/16		3,100	-		-		7億5631万		-

フュージョン（3977）のPER（株価収益率）の推移

2026/05/01～2026/10/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート