ファブリカ HD（4193）の時価総額の推移

2022年3月31日: 132億4936万
2023年3月31日: 178億4786万
2024年3月29日: 97億8296万
2025年3月31日: 135億6202万
2026年3月31日: 106億7802万

2025/12/26～2026/05/29

株価＆時価総額の推移

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
05/29	2,221	2,245	2,217	2,217	-0.94%	2,800	121億3896万	+0.05%	12.66	3.23
05/28	2,220	2,238	2,203	2,238	+0.81%	1,700	122億5394万	+1.13%	12.78	3.26
05/27	2,245	2,245	2,181	2,220	-1.07%	2,500	121億5538万	+0.41%	12.68	3.23
05/26	2,195	2,248	2,190	2,244	+1.72%	1,600	122億8679万	+1.63%	12.82	3.27
05/25	2,240	2,241	2,187	2,206	-0.68%	3,200	120億7873万	+0.14%	12.6	3.21
05/22	2,200	2,225	2,171	2,221	+2.35%	1,700	121億6086万	+0.95%	12.69	3.24
05/21	2,201	2,229	2,170	2,170	-0.46%	2,200	118億8161万	-1.18%	12.4	3.16
05/20	2,221	2,221	2,180	2,180	-0.64%	4,100	119億3637万	-0.64%	12.45	3.18
05/19	2,248	2,248	2,194	2,194	-0.68%	6,600	120億1302万	+0.05%	12.53	3.2
05/18	2,300	2,300	2,209	2,209	-3.16%	8,200	120億9515万	+0.82%	12.62	3.22
05/15	2,309	2,309	2,266	2,281	+0.84%	3,400	124億8938万	+4.25%	13.03	3.32
05/14	2,254	2,303	2,244	2,262	-0.53%	3,300	123億8535万	+3.67%	12.92	3.29
05/13	2,290	2,290	2,241	2,274	-0.92%	4,300	124億5105万	+4.55%	12.99	3.31
05/12	2,300	2,301	2,274	2,295	0%	2,800	125億6604万	+5.81%	13.11	3.34
05/11	2,250	2,295	2,250	2,295	+2.41%	5,600	125億6604万	+6.15%	13.11	3.34
05/08	2,230	2,254	2,228	2,241	-0.4%	3,000	122億7037万	+4.09%	12.8	3.26
05/07	2,252	2,253	2,227	2,250	+0.09%	3,400	123億1965万	+4.85%	12.85	3.28
05/01	2,232	2,276	2,224	2,248	+0.72%	8,000	123億869万	+4.95%	12.84	3.27
04/30	2,218	2,244	2,200	2,232	+1.69%	8,200	122億2109万	+4.35%	12.75	3.25
04/28	2,133	2,204	2,133	2,195	+2.91%	4,600	120億1850万	+2.71%	12.54	3.2
04/27	2,164	2,164	2,130	2,133	-0.47%	3,800	116億7902万	-0.14%	12.18	3.11
04/24	2,160	2,160	2,136	2,143	+0.14%	1,000	117億3378万	+0.23%	12.24	3.12
04/23	2,151	2,165	2,124	2,140	-1.2%	4,100	117億1735万	-0.05%	12.22	3.12
04/22	2,151	2,166	2,151	2,166	+0.74%	1,500	118億5971万	+1.12%	12.37	3.15
04/21	2,146	2,185	2,146	2,150	+0.19%	1,100	117億7211万	+0.37%	12.28	3.13
04/20	2,179	2,179	2,146	2,146	-1.11%	5,900	117億5020万	+0.19%	12.26	3.13
04/17	2,167	2,170	2,160	2,170	+1.02%	4,600	118億8161万	+1.35%	12.4	3.16
04/16	2,142	2,164	2,142	2,148	+0.7%	2,100	117億6115万	+0.37%	12.27	3.13
04/15	2,130	2,134	2,100	2,133	+0.14%	1,400	116億7902万	-0.28%	12.18	3.11
04/14	2,147	2,147	2,110	2,130	+0.85%	3,300	116億6260万	-0.42%	12.17	3.1
04/13	2,109	2,160	2,109	2,112	-0.61%	1,900	115億6404万	-1.17%	12.06	3.08
04/10	2,170	2,170	2,125	2,125	-0.75%	1,500	116億3522万	-0.61%	12.14	3.1
04/09	2,150	2,172	2,141	2,141	-0.33%	1,200	117億2283万	+0.19%	12.23	3.12
04/08	2,139	2,177	2,137	2,148	+0.51%	5,800	117億6115万	+0.66%	12.27	3.13
04/07	2,145	2,145	2,121	2,137	+0.61%	1,400	117億92万	+0.19%	12.21	3.11
04/06	2,126	2,136	2,105	2,124	+0.62%	4,600	116億2974万	-0.42%	12.13	3.09
04/03	2,123	2,123	2,098	2,111	-0.19%	900	115億5856万	-0.94%	12.06	3.07
04/02	2,117	2,149	2,093	2,115	+0.28%	5,500	115億8047万	-0.56%	12.08	3.08
04/01	2,081	2,117	2,080	2,109	+1.54%	2,900	115億4761万	-0.66%	12.05	3.07
03/31	2,060	2,089	2,050	2,077	+0.78%	5,400	113億7240万	-1.94%	16.04	3.03
03/30	2,013	2,067	2,013	2,061	-4.94%	14,600	112億8479万	-2.6%	16.68	3.15
03/27	2,160	2,179	2,151	2,168	+0.37%	19,900	118億7066万	+2.51%	17.54	3.31
03/26	2,180	2,186	2,140	2,160	-0.78%	8,800	118億2686万	+2.37%	17.48	3.3
03/25	2,203	2,204	2,175	2,177	-0.18%	11,000	119億1994万	+3.37%	17.61	3.32
03/24	2,216	2,216	2,165	2,181	+0.09%	7,100	119億4184万	+3.86%	17.65	3.33
03/23	2,205	2,205	2,151	2,179	-1.18%	12,100	119億3089万	+4.01%	17.63	3.33
03/19	2,187	2,208	2,187	2,205	+1.01%	13,400	120億7325万	+5.5%	17.84	3.36
03/18	2,160	2,183	2,160	2,183	+1.06%	9,100	119億5279万	+4.75%	17.66	3.33
03/17	2,140	2,160	2,139	2,160	+0.93%	6,500	118億2686万	+3.95%	17.48	3.3
03/16	2,142	2,142	2,131	2,140	0%	6,900	117億1735万	+3.18%	17.31	3.27
03/13	2,138	2,141	2,130	2,140	-0.14%	3,300	117億1735万	+3.38%	17.31	3.27
03/12	2,146	2,146	2,125	2,143	+1.08%	5,300	117億3378万	+3.68%	17.34	3.27
03/11	2,120	2,140	2,120	2,120	+0.09%	6,100	116億784万	+2.71%	17.15	3.24
03/10	2,118	2,123	2,110	2,118	+0.86%	6,700	115億9689万	+2.77%	17.14	3.23
03/09	2,089	2,100	2,070	2,100	-1.04%	11,500	114億9834万	+2.04%	16.99	3.2
03/06	2,100	2,122	2,085	2,122	+1%	4,000	116億1879万	+3.26%	17.17	3.24
03/05	2,132	2,132	2,085	2,101	+0.91%	7,900	115億381万	+2.34%	17	3.21
03/04	2,080	2,145	2,046	2,082	-1.33%	15,400	113億9978万	+1.51%	16.85	3.18
03/03	2,148	2,148	2,093	2,110	-1.81%	12,900	115億5309万	+2.93%	17.07	3.22
03/02	2,074	2,150	2,074	2,149	+4.42%	28,400	117億6663万	+4.98%	17.39	3.28
02/27	2,025	2,058	2,025	2,058	+1.63%	10,300	112億6837万	+0.78%	16.65	3.14
02/26	2,002	2,027	1,997	2,025	+1.35%	6,500	110億8768万	-0.78%	16.38	3.09
02/25	1,996	2,009	1,994	1,998	+0.1%	6,600	109億3984万	-2.15%	16.17	3.05
02/24	2,010	2,010	1,990	1,996	-1.43%	16,100	109億2889万	-2.44%	16.15	3.05
02/20	2,040	2,040	2,015	2,025	-0.74%	8,800	110億8768万	-1.17%	16.38	3.09
02/19	2,050	2,050	2,027	2,040	-0.24%	12,500	111億6981万	-0.49%	16.51	3.11
02/18	2,048	2,050	2,039	2,045	+0.15%	6,600	111億9719万	-0.29%	16.55	3.12
02/17	2,051	2,060	2,040	2,042	-0.24%	3,600	111億8076万	-0.44%	16.52	3.12
02/16	2,078	2,078	2,047	2,047	+0.34%	7,100	112億814万	-0.2%	16.56	3.12
02/13	2,068	2,068	2,040	2,040	-1.16%	11,000	111億6981万	-0.54%	16.51	3.11
02/12	2,059	2,068	2,056	2,064	+0.58%	7,700	113億122万	+0.58%	16.7	3.15
02/10	2,044	2,059	2,035	2,052	+0.39%	6,700	112億3552万	0%	16.6	3.13
02/09	2,050	2,050	2,044	2,044	0%	3,600	111億9171万	-0.34%	16.54	3.12
02/06	2,054	2,054	2,042	2,044	-0.2%	4,600	111億9171万	-0.34%	16.54	3.12
02/05	2,045	2,066	2,045	2,048	-0.39%	2,300	112億1361万	-0.1%	16.57	3.13
02/04	2,067	2,067	2,050	2,056	-0.29%	7,100	112億5742万	+0.39%	16.64	3.14
02/03	2,057	2,063	2,056	2,062	+0.39%	1,300	112億9027万	+0.78%	16.68	3.15
02/02	2,059	2,069	2,043	2,054	+0.05%	6,400	112億4647万	+0.54%	16.62	3.13
01/30	2,025	2,053	2,025	2,053	+1.13%	5,300	112億4099万	+0.64%	16.61	3.13
01/29	2,056	2,060	2,020	2,030	-1.31%	9,500	111億1506万	-0.39%	16.42	3.1
01/28	2,058	2,060	2,036	2,057	-0.05%	5,000	112億6289万	+0.98%	16.64	3.14
01/27	2,046	2,058	2,046	2,058	+0.64%	2,500	112億6837万	+1.08%	16.65	3.14
01/26	2,044	2,060	2,036	2,045	+0.49%	6,400	111億9719万	+0.59%	16.55	3.12
01/23	2,024	2,044	2,024	2,035	+0.54%	2,600	111億4243万	+0.25%	16.47	3.11
01/22	2,042	2,052	2,024	2,024	-0.93%	9,400	110億8220万	-0.1%	16.38	3.09
01/21	2,056	2,060	2,043	2,043	-0.83%	5,100	111億8624万	+1.04%	16.53	3.12
01/20	2,077	2,085	2,060	2,060	-1.44%	5,200	112億7932万	+2.13%	16.67	3.14
01/19	2,088	2,090	2,073	2,090	+0.82%	4,300	114億4358万	+3.88%	16.91	3.19
01/16	2,051	2,085	2,051	2,073	+0.93%	5,500	113億5050万	+3.39%	16.77	3.16
01/15	2,048	2,064	2,048	2,054	+0.24%	3,200	112億4647万	+2.65%	16.62	3.13
01/14	2,070	2,070	2,048	2,049	-0.39%	3,000	112億1909万	+2.55%	16.58	3.13
01/13	2,057	2,072	2,044	2,057	+0.54%	5,400	112億6289万	+3.06%	16.64	3.14
01/09	2,049	2,059	2,046	2,046	+0.05%	3,300	112億266万	+2.56%	16.55	3.12
01/08	2,054	2,060	2,045	2,045	-0.78%	5,900	111億9719万	+2.61%	16.55	3.12
01/07	2,048	2,075	2,048	2,061	+0.63%	4,200	112億8479万	+3.46%	16.68	3.15
01/06	2,057	2,064	2,048	2,048	+0.59%	7,800	112億1361万	+2.91%	16.57	3.13
01/05	2,046	2,053	2,033	2,036	-0.34%	10,700	111億4791万	+2.41%	16.47	3.11
2025
12/30	2,022	2,046	2,011	2,043	+1.04%	11,700	111億8624万	+2.92%	16.53	2.8
12/29	2,003	2,024	2,003	2,022	+1.4%	9,500	110億7125万	+2.12%	16.36	2.77
12/26	2,002	2,005	1,989	1,994	-0.4%	12,300	109億1794万	+0.91%	16.14	2.73

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
2022年 3月期	5,240 7/19	1,840 1/28	5,827,000 2,913,500 4/8	236億620万	89億8840万	132億4936万 3/31
2023年 3月期	4,320 12/16	2,300 5/10	278,400 7/5	221億4172万	114億5630万	178億4786万 3/31
2024年 3月期	3,425 4/3	1,684 11/29	107,800 11/15	176億9149万	89億7201万	97億8296万 3/29
2025年 3月期	2,994 2/19	1,540 8/7	105,900 8/6	163億4185万	84億562万	135億6202万 3/31
2026年 3月期	2,977 7/31	1,873 11/21	903,800 7/31	163億26万	102億5542万	106億7802万 3/31
最新	2,217 2026/5/29		2,800	121億3896万

ファブリカ HD（4193）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート