FIG（4392）の株価チャート
株価
8/14
- 前日 (8/13)
- 900
- 始値
- 911
- 高値
- 1,050
- 安値
- 896
- 終値 +16.67%
- 1,050
- 出来高 +54.92%
- 4,881,100
乖離率
- 株価（5日）
移動平均値 - +13.15%
928 - 株価（25日）
移動平均値 - +7.91%
973 - 出来高（5日）
移動平均値 - +56.73%
3,114,300
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 911 | 1,050 | 896 | 1,050 | +16.67% | 4,881,100 | 331億7277万 | +7.91% | 54.28 | 3.27 |
| 08/13 | 903 | 962 | 896 | 900 | +2.51% | 3,150,800 | 284億3380万 | -7.79% | 46.53 | 2.8 |
| 08/12 | 905 | 921 | 860 | 878 | -3.83% | 2,045,200 | 277億3875万 | -10.68% | 45.39 | 2.73 |
| 08/10 | 825 | 945 | 811 | 913 | +1.44% | 4,285,600 | 288億4451万 | -8.15% | 47.2 | 2.84 |
| 08/07 | 925 | 926 | 885 | 900 | -3.64% | 1,208,800 | 284億3380万 | -10.36% | 46.53 | 2.8 |
| 08/06 | 935 | 956 | 910 | 934 | +0.11% | 1,221,100 | 295億796万 | -7.8% | 48.28 | 2.91 |
| 08/05 | 914 | 941 | 901 | 933 | +7.12% | 1,287,400 | 294億7637万 | -8.44% | 48.23 | 2.9 |
| 08/04 | 849 | 884 | 842 | 871 | +4.19% | 719,400 | 275億1760万 | -15.19% | 45.03 | 2.71 |
| 08/03 | 866 | 866 | 826 | 836 | -4.46% | 702,600 | 264億1184万 | -19.38% | 43.22 | 2.6 |
| 07/31 | 900 | 907 | 855 | 875 | +7.1% | 1,505,300 | 276億4397万 | -16.51% | 45.23 | 2.72 |
| 07/30 | 849 | 855 | 812 | 817 | -3.54% | 982,300 | 258億1157万 | -22.85% | 42.24 | 2.54 |
| 07/29 | 896 | 907 | 830 | 847 | -4.94% | 1,560,800 | 267億5936万 | -21.21% | 43.79 | 2.64 |
| 07/28 | 929 | 933 | 888 | 891 | -6.11% | 1,375,500 | 281億4946万 | -17.96% | 46.06 | 2.77 |
| 07/27 | 1,018 | 1,024 | 941 | 949 | -6.5% | 1,287,600 | 299億8186万 | -13.57% | 49.06 | 2.95 |
| 07/24 | 1,038 | 1,047 | 988 | 1,015 | -5.58% | 1,189,200 | 320億6701万 | -8.23% | 52.47 | 3.16 |
| 07/23 | 1,055 | 1,098 | 1,052 | 1,075 | +0.94% | 455,700 | 339億6259万 | -3.67% | 55.57 | 3.34 |
| 07/22 | 1,085 | 1,150 | 1,059 | 1,065 | -0.47% | 1,054,800 | 336億4666万 | -5.25% | 55.06 | 3.31 |
| 07/21 | 1,058 | 1,082 | 1,027 | 1,070 | +0.56% | 742,100 | 338億463万 | -5.39% | 55.32 | 3.33 |
| 07/17 | 1,080 | 1,104 | 1,014 | 1,064 | -4.57% | 1,624,400 | 336億1507万 | -6.75% | 55.01 | 3.31 |
| 07/16 | 1,108 | 1,144 | 1,070 | 1,115 | +0.63% | 1,245,300 | 352億2632万 | -3.3% | 57.64 | 3.47 |
| 07/15 | 1,052 | 1,138 | 1,046 | 1,108 | +7.36% | 1,788,200 | 350億517万 | -4.89% | 57.28 | 3.45 |
| 07/14 | 1,032 | 1,038 | 1,002 | 1,032 | -1.81% | 689,700 | 326億409万 | -12.84% | 53.35 | 3.21 |
| 07/13 | 1,095 | 1,115 | 1,017 | 1,051 | -3.58% | 1,195,200 | 332億436万 | -12.78% | 54.33 | 3.27 |
| 07/10 | 1,063 | 1,135 | 1,063 | 1,090 | +3.12% | 1,073,100 | 344億3649万 | -11.09% | 56.35 | 3.39 |
| 07/09 | 1,109 | 1,110 | 1,026 | 1,057 | -4.08% | 939,400 | 333億9392万 | -14.55% | 54.64 | 3.29 |
| 07/08 | 1,069 | 1,105 | 1,025 | 1,102 | +0.46% | 954,500 | 348億1561万 | -11.77% | 56.97 | 3.43 |
| 07/07 | 1,133 | 1,155 | 1,086 | 1,097 | -3.52% | 892,100 | 346億5764万 | -13.69% | 56.71 | 3.41 |
| 07/06 | 1,214 | 1,220 | 1,121 | 1,137 | -2.9% | 1,352,400 | 359億2137万 | -12.2% | 58.78 | 3.54 |
| 07/03 | 1,101 | 1,185 | 1,094 | 1,171 | +5.02% | 1,002,900 | 369億9553万 | -11.95% | 60.54 | 3.64 |
| 07/02 | 1,087 | 1,162 | 1,081 | 1,115 | +1.36% | 977,900 | 352億2632万 | -17.65% | 57.64 | 3.47 |
| 07/01 | 1,125 | 1,170 | 1,090 | 1,100 | -2.31% | 1,047,500 | 347億5242万 | -20.92% | 56.87 | 3.42 |
| 06/30 | 1,099 | 1,142 | 1,065 | 1,126 | +1.44% | 1,151,000 | 355億7384万 | -21.64% | 58.21 | 3.03 |
| 06/29 | 1,145 | 1,152 | 1,066 | 1,110 | -0.45% | 1,016,500 | 350億6835万 | -25.75% | 57.38 | 2.98 |
| 06/26 | 1,130 | 1,132 | 1,070 | 1,115 | -3.88% | 1,335,400 | 352億2632万 | -27.5% | 57.64 | 3 |
| 06/25 | 1,225 | 1,230 | 1,112 | 1,160 | -3.57% | 2,141,700 | 366億4801万 | -25.88% | 59.97 | 3.12 |
| 06/24 | 1,149 | 1,220 | 1,133 | 1,203 | +6.93% | 2,069,600 | 380億651万 | -24.72% | 62.19 | 3.23 |
| 06/23 | 1,191 | 1,209 | 1,106 | 1,125 | -6.02% | 1,465,900 | 355億4225万 | -30.25% | 58.16 | 3.02 |
| 06/22 | 1,173 | 1,294 | 1,165 | 1,197 | +4.72% | 3,046,700 | 378億1695万 | -26.2% | 61.88 | 3.22 |
| 06/19 | 1,290 | 1,305 | 1,138 | 1,143 | -10.7% | 3,014,900 | 361億1093万 | -29.31% | 59.09 | 3.07 |
| 06/18 | 1,252 | 1,358 | 1,250 | 1,280 | +0.79% | 1,816,100 | 404億3918万 | -20.35% | 66.17 | 3.44 |
| 06/17 | 1,230 | 1,295 | 1,210 | 1,270 | +1.93% | 2,463,300 | 401億2325万 | -19.97% | 65.65 | 3.41 |
| 06/16 | 1,299 | 1,320 | 1,190 | 1,246 | -5.39% | 2,611,900 | 393億6502万 | -20.38% | 64.41 | 3.35 |
| 06/15 | 1,376 | 1,456 | 1,315 | 1,317 | -2.23% | 3,254,300 | 416億813万 | -15.03% | 68.08 | 3.54 |
| 06/12 | 1,532 | 1,532 | 1,305 | 1,347 | -5.21% | 4,106,700 | 425億5592万 | -11.26% | 69.64 | 3.62 |
| 06/11 | 1,588 | 1,771 | 1,407 | 1,421 | -10.52% | 9,416,900 | 448億9381万 | -4.05% | 73.46 | 3.82 |
| 06/10 | 1,482 | 1,693 | 1,470 | 1,588 | +2.65% | 7,369,800 | 501億6986万 | +10.43% | 82.09 | 4.27 |
| 06/09 | 1,543 | 1,734 | 1,478 | 1,547 | -3.07% | 9,679,500 | 488億7454万 | +11.46% | 79.97 | 4.16 |
| 06/08 | 1,252 | 1,650 | 1,251 | 1,596 | +17.35% | 9,059,000 | 504億2261万 | +19.1% | 82.51 | 4.29 |
| 06/05 | 1,301 | 1,546 | 1,300 | 1,360 | -0.22% | 8,577,400 | 429億6663万 | +5.34% | 70.31 | 3.66 |
| 06/04 | 1,555 | 1,597 | 1,340 | 1,363 | -16.33% | 5,238,300 | 430億6141万 | +9.04% | 70.46 | 3.66 |
| 06/03 | 1,632 | 1,707 | 1,499 | 1,629 | -4.46% | 6,133,500 | 514億6518万 | +34.63% | 84.21 | 4.38 |
| 06/02 | 1,845 | 1,915 | 1,668 | 1,705 | -15.38% | 5,097,100 | 538億6626万 | +47.11% | 88.14 | 4.58 |
| 06/01 | 1,894 | 2,123 | 1,850 | 2,015 | +13.14% | 12,039,900 | 636億6012万 | +82.52% | 104.17 | 5.42 |
| 05/29 | 2,189 | 2,200 | 1,617 | 1,781 | -12.65% | 12,995,800 | 562億6733万 | +71.58% | 92.07 | 4.79 |
| 05/28 | 2,064 | 2,458 | 1,880 | 2,039 | -9.22% | 15,066,400 | 644億1836万 | +108.06% | 105.41 | 5.48 |
| 05/27 | 2,800 | 3,075 | 2,071 | 2,246 | -12.64% | 30,141,100 | 709億5813万 | +146.54% | 116.11 | 6.04 |
| 05/26 | 2,410 | 2,684 | 2,113 | 2,571 | +17.67% | 22,645,100 | 812億2589万 | +207.9% | 132.91 | 6.91 |
| 05/25 | 1,985 | 2,185 | 1,980 | 2,185 | +22.41% | 2,155,600 | 690億3095万 | +193.29% | 112.96 | 5.87 |
| 05/22 | 1,969 | 2,045 | 1,684 | 1,785 | -9.89% | 16,191,700 | 563億9371万 | +166.42% | 92.28 | 4.8 |
| 05/21 | 1,821 | 1,981 | 1,701 | 1,981 | +25.3% | 10,311,300 | 625億8596万 | +223.69% | 102.41 | 5.33 |
| 05/20 | 1,300 | 1,966 | 1,261 | 1,581 | +16.25% | 40,920,100 | 499億4871万 | +190.09% | 81.73 | 4.25 |
| 05/19 | 1,360 | 1,360 | 1,360 | 1,360 | +28.3% | 216,000 | 429億6663万 | +174.75% | 70.31 | 3.66 |
| 05/18 | 1,060 | 1,060 | 1,060 | 1,060 | +16.48% | 155,200 | 334億8870万 | +133.48% | 54.8 | 2.85 |
| 05/15 | 910 | 910 | 910 | 910 | +19.74% | 1,215,800 | 287億4973万 | +114.62% | 47.04 | 2.45 |
| 05/14 | 769 | 880 | 742 | 760 | +3.4% | 20,723,200 | 240億1076万 | +89.53% | 39.29 | 2.04 |
| 05/13 | 780 | 840 | 720 | 735 | -15.52% | 15,030,000 | 232億2093万 | +91.91% | 38 | 1.98 |
| 05/12 | 859 | 874 | 727 | 870 | +70.92% | 28,146,000 | 274億8601万 | +137.7% | 44.98 | 2.34 |
| 05/11 | 509 | 509 | 509 | 509 | +18.65% | 182,900 | 160億8089万 | +47.97% | 26.31 | 1.37 |
| 05/08 | 429 | 429 | 429 | 429 | +22.92% | 263,500 | 135億5344万 | +27.68% | 22.18 | 1.15 |
| 05/07 | 350 | 354 | 346 | 349 | +1.16% | 127,800 | 110億2599万 | +5.12% | 18.04 | 0.94 |
| 05/01 | 345 | 346 | 339 | 345 | +0.29% | 147,800 | 108億9962万 | +4.23% | 17.84 | 0.93 |
| 04/30 | 350 | 352 | 344 | 344 | -2.55% | 251,600 | 108億6803万 | +4.24% | 17.78 | 0.92 |
| 04/28 | 359 | 367 | 350 | 353 | -0.84% | 313,500 | 111億5236万 | +7.29% | 18.25 | 0.95 |
| 04/27 | 356 | 360 | 351 | 356 | +2.3% | 386,700 | 112億4714万 | +8.87% | 18.4 | 0.96 |
| 04/24 | 348 | 352 | 341 | 348 | +0.29% | 288,200 | 109億9440万 | +7.08% | 17.99 | 0.94 |
| 04/23 | 352 | 360 | 342 | 347 | -0.86% | 560,900 | 109億6281万 | +7.43% | 17.94 | 0.93 |
| 04/22 | 347 | 355 | 344 | 350 | +0.86% | 510,000 | 110億5759万 | +8.36% | 18.09 | 0.94 |
| 04/21 | 349 | 351 | 337 | 347 | +3.27% | 617,600 | 109億6281万 | +8.1% | 17.94 | 0.93 |
| 04/20 | 328 | 339 | 327 | 336 | +2.44% | 330,300 | 106億1528万 | +5% | 17.37 | 0.9 |
| 04/17 | 327 | 330 | 326 | 328 | -0.3% | 64,600 | 103億6254万 | +2.82% | 16.96 | 0.88 |
| 04/16 | 326 | 331 | 325 | 329 | +1.86% | 120,100 | 103億9413万 | +3.13% | 17.01 | 0.88 |
| 04/15 | 324 | 327 | 320 | 323 | +0.31% | 125,300 | 102億457万 | +1.25% | 16.7 | 0.87 |
| 04/14 | 323 | 326 | 321 | 322 | +0.94% | 88,900 | 101億7298万 | +0.94% | 16.65 | 0.87 |
| 04/13 | 323 | 324 | 316 | 319 | -0.93% | 108,200 | 100億7820万 | 0% | 16.49 | 0.86 |
| 04/10 | 326 | 329 | 320 | 322 | -0.62% | 114,900 | 101億7298万 | +0.94% | 16.65 | 0.87 |
| 04/09 | 332 | 332 | 324 | 324 | -2.7% | 127,400 | 102億3616万 | +1.25% | 16.75 | 0.87 |
| 04/08 | 329 | 333 | 327 | 333 | +3.74% | 182,000 | 105億2050万 | +4.39% | 17.21 | 0.9 |
| 04/07 | 325 | 328 | 320 | 321 | -0.62% | 97,400 | 101億4138万 | +0.63% | 16.59 | 0.86 |
| 04/06 | 323 | 324 | 320 | 323 | +1.25% | 87,100 | 102億457万 | +0.94% | 16.7 | 0.87 |
| 04/03 | 317 | 322 | 317 | 319 | +1.27% | 100,600 | 100億7820万 | -0.62% | 16.49 | 0.86 |
| 04/02 | 322 | 325 | 313 | 315 | -0.94% | 164,400 | 99億5183万 | -2.17% | 16.28 | 0.85 |
| 04/01 | 316 | 321 | 315 | 318 | +2.58% | 153,800 | 100億4661万 | -1.85% | 16.44 | 0.85 |
| 03/31 | 310 | 315 | 306 | 310 | 0% | 162,400 | 97億9386万 | -4.32% | 16.03 | 1.08 |
| 03/30 | 311 | 311 | 305 | 310 | -3.73% | 212,900 | 97億9386万 | -4.91% | 16.03 | 1.08 |
| 03/27 | 320 | 325 | 319 | 322 | +0.63% | 141,200 | 101億7298万 | -1.83% | 16.65 | 1.12 |
| 03/26 | 330 | 332 | 317 | 320 | -1.23% | 197,800 | 101億979万 | -2.74% | 16.54 | 1.11 |
| 03/25 | 315 | 328 | 315 | 324 | +3.51% | 247,500 | 102億3616万 | -2.11% | 16.75 | 1.12 |
| 03/24 | 309 | 313 | 307 | 313 | +3.99% | 182,400 | 98億8864万 | -5.72% | 16.18 | 1.09 |
| 03/23 | 303 | 303 | 297 | 301 | -2.27% | 349,700 | 95億952万 | -9.34% | 15.56 | 1.04 |
| 03/19 | 320 | 320 | 308 | 308 | -5.52% | 194,700 | 97億3067万 | -7.78% | 15.92 | 1.07 |
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 | |
| 2018年 12月期 | 495 11/1 | 276 7/6 | 4,919,000 10/19 | 153億8683万 | - | +31.49% 11/1 | -20.44% 12/25 |
| 2019年 12月期 | 380 3/4 | 288 8/30 | 1,478,300 1/28 | 118億1211万 | 89億5234万 | +10.94% 2/22 | -11.02% 8/16 |
| 2020年 12月期 | 323 6/3 | 163 3/13 | 1,103,400 12/29 | 100億4029万 | 50億6677万 | +15.61% 6/3 | -33.47% 3/13 |
| 2021年 12月期 | 393 11/25 | 252 1/5 | 2,312,100 11/25 | 122億5217万 | 78億3329万 | +15.26% 11/22 | -14.99% 1/19 |
| 2022年 12月期 | 466 12/8 | 260 1/28 1/27 | 1,611,900 8/29 | 145億8594万 | 81億576万 | +14.29% 8/30 | -13.53% 1/6 |
| 2023年 12月期 | 392 1/4 | 273 7/14 7/13 他3件 | 2,967,800 10/18 | 122億6972万 | 85億7029万 | +11.4% 10/18 | -17.03% 2/14 |
| 2024年 12月期 | 406 4/23 | 227 8/5 | 3,996,900 8/28 | 127億4556万 | 71億4466万 | +25.85% 8/27 | -29.93% 8/5 |
| 2025年 12月期 | 343 10/3 9/22 | 210 4/7 | 1,297,800 9/8 | 108億3643万 | 66億960万 | +20.47% 1/19 | -19.66% 4/7 |
| 最新 | 1,050 2026/8/14 | 4,881,100 | 369億2611万 | +7.91% 973 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/08/14 vs 2025/12/30
- 265%（3.65倍）
- 過去安値
163円（2020/03/13） - 544%（6.44倍）
1,050円（8/14）
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。
