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
09/25	1,166	1,180	1,010	1,016	-10.48%	3,534,500	-	+26.84%	-	-
09/24	1,085	1,135	1,083	1,135	+15.23%	832,300	-	+45.14%	-	-
09/18	852	996	802	985	+15.88%	7,540,000	-	+29.61%	-	-
09/17	817	885	785	850	+2.16%	2,634,100	-	+14.09%	-	-
09/16	918	943	820	832	-12.24%	1,579,600	-	+13.2%	-	-
09/15	923	1,040	909	948	+1.07%	4,445,200	-	+29.69%	-	-
09/14	1,163	1,244	932	938	-16.1%	4,446,100	-	+30.64%	-	-
09/11	1,490	1,620	1,061	1,118	-16.57%	10,826,300	-	+59.26%	-	-
09/10	1,250	1,340	1,170	1,340	+28.85%	9,432,200	-	+98.22%	-	-
09/09	880	1,040	880	1,040	+16.85%	6,221,000	-	+63.27%	-	-
09/08	850	933	827	890	+6.59%	6,937,700	-	+46.14%	-	-
09/07	770	889	765	835	+12.84%	5,479,300	-	+41.29%	-	-
09/04	970	999	720	740	-14.45%	6,498,200	-	+29.6%	-	-
09/03	736	865	735	865	+20.98%	7,605,100	-	+56.7%	-	-
09/02	621	740	590	715	+11.54%	6,456,000	-	+35.42%	-	-
09/01	775	895	641	641	-13.96%	6,065,300	-	+24.95%	-	-
08/31	685	745	685	745	+15.5%	1,530,900	-	+48.11%	-	-
08/28	567	669	550	645	+12.76%	2,820,800	-	+32.72%	-	-
08/27	509	600	509	572	+12.6%	1,602,100	-	+20.93%	-	-
08/26	512	522	504	508	-0.39%	113,300	-	+9.72%	-	-
08/25	536	536	507	510	-3.04%	129,900	-	+12.83%	-	-
08/24	541	565	506	526	-0.94%	198,600	-	+19.27%	-	-
08/21	540	561	529	531	-4.32%	164,400	-	+23.49%	-	-
08/20	546	572	526	555	+3.54%	331,300	-	+32.78%	-	-
08/19	528	559	514	536	-1.65%	264,500	-	+32.35%	-	-
08/18	570	580	538	545	-6.03%	416,000	-	+38.68%	-	-
08/17	619	657	557	580	-7.79%	1,145,100	-	+52.23%	-	-
08/14	513	680	505	629	+7.89%	2,200,400	-	+71.39%	-	-
08/13	829	863	583	583	-20.46%	462,200	-	+66.1%	-	-
08/12	732	733	718	733	+15.8%	227,400	-	+116.86%	-	-
08/10	553	633	552	633	+18.76%	1,378,400	-	+99.06%	-	-
08/07	492	540	481	533	+15.87%	2,307,900	-	+76.49%	-	-
08/06	420	460	420	460	+21.05%	1,244,400	-	+58.62%	-	-
08/05	325	415	325	380	+11.11%	2,040,500	-	+35.71%	-	-
08/04	358	373	342	342	-18.96%	872,200	-	+24.82%	-	-
08/03	422	422	422	422	+23.39%	243,200	-	+56.88%	-	-
07/31	268	342	263	342	+30.53%	1,379,200	-	+31.03%	-	-
07/30	279	296	257	262	-6.43%	197,600	-	+1.95%	-	-
07/29	302	304	271	280	-12.77%	543,100	-	+9.8%	-	-
07/28	329	355	321	321	-19.95%	750,900	-	+26.88%	-	-
07/27	313	401	275	401	+24.92%	1,761,000	-	+61.04%	-	-
07/24	314	323	293	321	-2.73%	191,800	-	+32.64%	-	-
07/23	344	361	283	330	+5.77%	1,048,400	-	+38.08%	-	-
07/22	239	312	239	312	+34.48%	843,100	-	+32.77%	-	-
07/21	234	237	232	232	-1.28%	1,900	-	0%	-	-
07/17	243	250	235	235	-2.49%	5,900	-	+0.86%	-	-
07/16	244	244	238	241	-0.41%	1,500	-	+3.43%	-	-
07/15	239	242	236	242	+2.11%	2,800	-	+3.42%	-	-
07/14	236	239	236	237	+0.42%	2,300	-	+1.28%	-	-
07/13	239	239	236	236	-1.26%	1,600	-	+0.43%	-	-
07/10	231	239	229	239	+2.14%	6,700	-	+0.84%	-	-
07/09	234	235	232	234	-0.85%	4,100	-	-1.27%	-	-
07/08	235	238	235	236	0%	3,600	-	-0.84%	-	-
07/07	234	240	234	236	+0.85%	2,000	-	-1.26%	-	-
07/06	234	241	230	234	-1.68%	5,700	-	-2.5%	-	-
07/03	223	238	223	238	+4.39%	1,300	-	-1.24%	-	-
07/02	229	230	222	228	+2.24%	2,000	-	-5.79%	-	-
07/01	224	224	221	223	-0.45%	2,000	-	-8.23%	-	-
06/30	222	232	222	224	+0.9%	11,400	-	-8.2%	-	-
06/29	223	230	221	222	-0.45%	4,600	-	-9.39%	-	-
06/26	227	227	223	223	-1.33%	2,200	-	-9.72%	-	-
06/25	224	226	224	226	+0.89%	1,800	-	-8.87%	-	-
06/24	229	229	224	224	-0.88%	2,700	-	-10.04%	-	-
06/23	227	227	224	226	-0.44%	3,000	-	-9.96%	-	-
06/22	223	228	223	227	-1.3%	8,700	-	-9.92%	-	-
06/19	238	238	226	230	-2.95%	8,700	-	-9.45%	-	-
06/18	231	239	231	237	+1.72%	13,400	-	-7.06%	-	-
06/17	242	242	229	233	-3.72%	13,100	-	-9.34%	-	-
06/16	242	244	242	242	0%	2,700	-	-6.56%	-	-
06/15	248	248	239	242	-2.42%	18,700	-	-7.28%	-	-
06/12	252	257	248	248	-1.59%	7,100	-	-5.34%	-	-
06/11	255	259	250	252	-3.08%	16,800	-	-4.55%	-	-
06/10	265	315	255	260	-1.52%	157,500	-	-1.89%	-	-
06/09	265	266	261	264	-0.38%	7,500	-	-0.75%	-	-
06/08	259	273	259	265	+2.32%	10,000	-	-0.75%	-	-
06/05	257	260	257	259	+0.78%	5,500	-	-3.36%	-	-
06/04	256	257	256	257	-1.15%	300	-	-4.46%	-	-
06/03	261	261	253	260	+0.39%	1,500	-	-3.7%	-	-
06/02	253	261	252	259	+1.57%	5,900	-	-4.43%	-	-
06/01	258	258	255	255	-1.16%	3,400	-	-6.59%	-	-
05/29	252	267	251	258	+2.38%	6,100	-	-5.84%	-	-
05/28	255	255	250	252	-1.18%	7,500	-	-8.7%	-	-
05/27	255	257	252	255	-0.78%	12,500	-	-7.94%	-	-
05/26	257	259	256	257	-1.15%	5,200	-	-7.89%	-	-
05/25	261	262	257	260	+1.56%	3,500	-	-7.14%	-	-
05/22	258	258	255	256	-0.39%	8,100	-	-9.22%	-	-
05/21	255	257	255	257	+0.78%	1,700	-	-9.19%	-	-
05/20	256	260	255	255	-1.92%	3,700	-	-10.53%	-	-
05/19	266	269	254	260	-5.11%	25,100	-	-9.41%	-	-
05/18	279	284	268	274	+3.01%	8,100	-	-5.19%	-	-
05/15	282	282	250	266	-6.01%	56,700	-	-8.28%	-	-
05/14	283	284	281	283	+0.35%	3,300	-	-3.08%	-	-
05/13	280	283	280	282	+0.36%	8,000	-	-3.75%	-	-
05/12	283	285	281	281	-1.06%	7,800	-	-4.1%	-	-
05/11	284	286	282	284	-1.05%	8,300	-	-3.4%	-	-
05/08	283	287	283	287	+1.06%	3,500	-	-2.71%	-	-
05/07	289	289	281	284	0%	6,900	-	-3.73%	-	-
05/01	284	284	282	284	+1.43%	3,100	-	-4.05%	-	-
04/30	282	292	280	280	-1.41%	20,900	-	-5.72%	-	-
04/28	284	286	284	284	-1.39%	8,900	-	-4.7%	-	-

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
2020年 6月期	5,410 6/26	3,700 6/29	4,518,000 6/29	292億6269万	200億1330万	226億9075万 6/30
2021年 6月期	4,290 7/1	1,085 6/2	1,240,400 8/20	232億461万	59億6600万	67億6880万 6/30
2022年 6月期	1,380 9/2	435 1/28	447,200 9/2	75億9187万	23億9377万	33億3239万 6/30
2023年 6月期	1,648 6/8	581 5/11	2,925,600 6/8	91億5604万	32億2795万	73億4525万 6/30
2024年 6月期	1,543 7/11	636 5/30	372,900 7/10	90億2622万	37億2448万	41億7711万 6/28
2025年 6月期	725 7/3	281 4/7	186,900 6/18	42億4567万	16億4556万	23億978万 6/30
最新	1,016 2026/9/25		3,534,500	59億4980万

フィーチャ（4052）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート