フリー（4478）の株価チャート

株価

5/29

前日 (5/28): 2,061
始値: 2,111
高値: 2,215
安値: 2,096
終値 +2.47%: 2,112
出来高 -5.71%: 505,000

乖離率

株価（5日） 移動平均値: -0.94%
2,132
株価（25日） 移動平均値: -7.04%
2,272
出来高（5日） 移動平均値: -15.55%
597,960

2025/12/26～2026/05/29

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
05/29	2,111	2,215	2,096	2,112	+2.47%	505,000	1260億2465万	-7.04%	91.37	6.18
05/28	2,088	2,122	2,044	2,061	-2.37%	535,600	1229億8144万	-9.88%	89.17	6.03
05/27	2,150	2,169	2,092	2,111	-3.61%	476,100	1259億6498万	-8.3%	91.33	6.18
05/26	2,190	2,230	2,150	2,190	+0.14%	654,100	1306億7897万	-5.32%	94.75	6.41
05/25	2,293	2,299	2,167	2,187	-2.63%	819,000	1304億9996万	-5.61%	94.62	6.4
05/22	2,222	2,315	2,147	2,246	+1.81%	641,500	1340億2053万	-2.9%	97.17	6.57
05/21	2,243	2,268	2,178	2,206	+0.32%	630,100	1316億3370万	-4.13%	95.44	6.46
05/20	2,326	2,344	2,180	2,199	-3.43%	892,600	1312億1601万	-4.02%	95.14	6.44
05/19	2,282	2,320	2,234	2,277	+4.35%	547,600	1358億7033万	-0.44%	98.51	6.66
05/18	2,249	2,291	2,148	2,182	0%	699,800	1302億160万	-4.38%	94.4	6.39
05/15	2,200	2,240	2,122	2,182	+1.44%	713,100	1302億160万	-4.3%	94.4	6.39
05/14	2,300	2,319	2,064	2,151	-8.66%	1,609,300	1283億5181万	-5.33%	93.06	6.3
05/13	2,390	2,404	2,332	2,355	+1.95%	623,600	1405億2465万	+3.93%	101.89	6.89
05/12	2,456	2,476	2,300	2,310	-7.04%	863,700	1378億3946万	+2.67%	99.94	6.76
05/11	2,468	2,517	2,430	2,485	+2.05%	462,800	1482億8185万	+10.89%	107.51	7.27
05/08	2,400	2,544	2,388	2,435	+4.96%	659,500	1452億9831万	+9.59%	105.35	7.13
05/07	2,324	2,388	2,249	2,320	+2.02%	595,700	1384億3617万	+5.22%	100.37	6.79
05/01	2,261	2,305	2,225	2,274	+0.35%	373,700	1356億9131万	+3.36%	98.38	6.66
04/30	2,251	2,327	2,251	2,266	+1.57%	612,900	1352億1395万	+3.28%	98.04	6.63
04/28	2,207	2,260	2,206	2,231	+1.59%	557,500	1331億2547万	+1.92%	96.52	6.53
04/27	2,331	2,331	2,194	2,196	-3.73%	827,300	1310億3699万	+0.55%	95.01	6.43
04/24	2,304	2,344	2,250	2,281	-2.77%	841,500	1361億901万	+4.73%	98.69	6.68
04/23	2,440	2,440	2,281	2,346	-13.43%	1,475,600	1399億8761万	+8.26%	101.5	6.87
04/22	2,594	2,735	2,579	2,710	+8.66%	1,352,400	1617億777万	+25.64%	117.25	7.93
04/21	2,469	2,525	2,460	2,494	+1.01%	771,100	1488億1888万	+17.03%	107.9	7.3
04/20	2,441	2,475	2,411	2,469	+1.15%	690,100	1473億2711万	+16.85%	106.82	7.23
04/17	2,382	2,455	2,351	2,441	+1.84%	795,600	1456億5633万	+16.57%	105.61	7.14
04/16	2,395	2,420	2,342	2,397	+4.44%	1,133,800	1430億3082万	+15.3%	103.71	7.02
04/15	2,173	2,312	2,130	2,295	+10.71%	1,322,400	1369億4440万	+10.92%	99.29	6.72
04/14	2,050	2,091	1,999	2,073	+6.14%	1,075,200	1236億9749万	+0.24%	89.69	6.07
04/13	1,929	1,978	1,914	1,953	-0.31%	713,300	1165億3700万	-6.33%	84.5	5.72
04/10	1,989	2,007	1,937	1,959	-6.22%	873,200	1168億9502万	-6.89%	84.76	5.73
04/09	2,149	2,170	2,057	2,089	-3.55%	534,000	1246億5222万	-1.18%	90.38	6.11
04/08	2,150	2,178	2,126	2,166	+2.41%	612,300	1292億4687万	+2.56%	93.71	6.34
04/07	2,037	2,180	2,034	2,115	+5.91%	841,200	1262億366万	+0.52%	91.5	6.19
04/06	2,019	2,043	1,992	1,997	-0.05%	406,000	1191億6251万	-4.95%	86.4	5.84
04/03	1,976	2,007	1,951	1,998	+2.2%	352,200	1192億2218万	-5.17%	86.44	5.85
04/02	2,035	2,055	1,951	1,955	-6.24%	798,200	1166億5634万	-7.57%	84.58	5.72
04/01	2,020	2,101	2,001	2,085	+3.47%	574,300	1244億1354万	-1.42%	90.21	6.1
03/31	2,009	2,056	1,996	2,015	+1.21%	857,200	1202億3659万	-4.32%	87.18	5.9
03/30	2,100	2,150	1,988	1,991	-9.62%	768,400	1188億449万	-5.46%	86.14	5.83
03/27	2,146	2,232	2,146	2,203	+3.52%	431,600	1314億5469万	+4.16%	95.31	6.45
03/26	2,100	2,131	2,059	2,128	-1.02%	403,500	1269億7938万	+0.57%	92.07	6.23
03/25	2,010	2,150	1,995	2,150	+2.92%	638,100	1282億9214万	+1.46%	93.02	6.29
03/24	2,076	2,101	2,019	2,089	+2.45%	301,600	1246億5222万	-1.6%	90.38	6.11
03/23	2,055	2,098	1,996	2,039	+0.54%	397,100	1216億6685万	-4.05%	88.22	5.96
03/19	2,080	2,094	2,017	2,028	-3.34%	275,600	1210億1048万	-5.14%	87.74	5.93
03/18	2,098	2,109	2,043	2,098	+2.44%	254,100	1251億8737万	-2.55%	90.77	6.14
03/17	2,073	2,073	1,994	2,048	+0.29%	317,500	1222億388万	-5.23%	88.61	5.99
03/16	1,990	2,068	1,989	2,042	+2.15%	464,000	1218億4586万	-5.94%	88.35	5.97
03/13	2,050	2,095	1,990	1,999	-2.73%	725,000	1192億8006万	-8.39%	86.49	5.85
03/12	2,090	2,098	2,013	2,055	-4.64%	901,200	1226億2157万	-6.29%	88.91	6.01
03/11	2,265	2,265	2,122	2,155	-5.44%	849,100	1285億8855万	-2.71%	93.24	6.3
03/10	2,350	2,386	2,216	2,279	-8.69%	1,162,600	1359億8762万	+2.11%	98.6	6.67
03/09	2,421	2,560	2,380	2,496	+3.35%	1,547,100	1489億3598万	+10.93%	107.99	7.3
03/06	2,407	2,552	2,332	2,415	+8.69%	2,160,700	1441億272万	+6.91%	104.48	7.06
03/05	2,225	2,264	2,163	2,222	+9.35%	1,109,500	1325億8644万	-2.59%	96.13	6.5
03/04	2,008	2,066	1,988	2,032	+3.25%	1,139,900	1212億4916万	-11.96%	87.91	5.94
03/03	1,999	2,020	1,958	1,968	-3.24%	582,200	1174億3029万	-16.01%	85.14	5.76
03/02	2,114	2,160	1,998	2,034	-5.4%	914,200	1213億6850万	-14.65%	88	5.95
02/27	2,241	2,300	2,120	2,150	-1.87%	1,417,000	1282億9020万	-11.16%	93.02	6.29
02/26	2,003	2,228	1,999	2,191	+11.5%	1,353,400	1307億3667万	-10.68%	94.79	6.41
02/25	1,884	1,970	1,845	1,965	+5.82%	1,462,000	1172億5128万	-20.8%	85.01	5.75
02/24	1,898	1,950	1,831	1,857	-8.43%	1,920,000	1108億693万	-26.37%	80.34	5.43
02/20	2,165	2,180	1,983	2,028	-7.82%	1,344,600	1210億94万	-21.09%	87.74	5.93
02/19	2,300	2,300	2,193	2,200	-0.99%	493,600	1312億6335万	-15.97%	95.18	6.43
02/18	2,234	2,252	2,190	2,222	-0.09%	561,300	1325億7598万	-16.21%	96.13	6.5
02/17	2,225	2,252	2,193	2,224	-1.02%	624,900	1326億9531万	-17.2%	96.22	6.5
02/16	2,178	2,293	2,171	2,247	+5.2%	679,700	1340億6761万	-17.36%	97.22	6.57
02/13	2,301	2,330	2,098	2,136	-9.18%	1,624,000	1274億4478万	-22.38%	92.41	6.25
02/12	2,273	2,367	2,273	2,352	-2.04%	820,200	1403億3245万	-15.61%	101.76	6.88
02/10	2,392	2,436	2,368	2,401	+3.94%	1,084,900	1432億5605万	-14.59%	103.88	7.02
02/09	2,333	2,334	2,290	2,310	+1.05%	590,700	1378億2652万	-18.46%	99.94	6.76
02/06	2,300	2,308	2,230	2,286	-1.59%	872,100	1363億9455万	-20.1%	98.9	6.69
02/05	2,286	2,365	2,251	2,323	+2.11%	1,251,200	1386億216万	-19.62%	100.5	6.79
02/04	2,470	2,488	2,216	2,275	-12.53%	2,004,800	1357億3824万	-22.06%	98.43	6.65
02/03	2,551	2,647	2,540	2,601	+0.23%	628,100	1551億8908万	-11.8%	112.53	7.61
02/02	2,675	2,752	2,564	2,595	-4.28%	754,200	1548億3109万	-12.48%	112.27	7.59
01/30	2,658	2,735	2,651	2,711	-0.77%	598,200	1617億5225万	-8.94%	117.29	7.93
01/29	2,925	2,933	2,712	2,732	-7.52%	1,002,400	1630億521万	-8.45%	118.2	7.99
01/28	2,909	2,966	2,909	2,954	+1.23%	418,000	1762億5088万	-1.3%	127.8	8.64
01/27	2,917	2,955	2,899	2,918	+0.41%	323,500	1741億293万	-2.54%	126.25	8.53
01/26	2,954	2,973	2,903	2,906	-1.76%	382,500	1733億8695万	-2.91%	125.73	8.5
01/23	3,010	3,025	2,951	2,958	-0.27%	369,200	1764億8954万	-1.17%	127.98	8.65
01/22	2,964	3,025	2,930	2,966	+0.34%	488,600	1769億6686万	-0.94%	128.32	8.67
01/21	2,886	2,956	2,877	2,956	+1.93%	449,600	1763億4745万	-1.27%	127.89	8.64
01/20	3,005	3,040	2,900	2,900	-3.33%	413,100	1730億663万	-3.07%	125.47	8.48
01/19	3,025	3,050	2,990	3,000	-1.8%	378,800	1789億7238万	+0.13%	129.79	8.77
01/16	3,140	3,220	3,045	3,055	-4.83%	471,500	1822億5354万	+1.83%	132.17	8.93
01/15	3,090	3,210	3,070	3,210	+5.07%	445,000	1915億44万	+6.96%	138.88	9.39
01/14	3,070	3,110	3,030	3,055	-0.97%	186,400	1822億5354万	+2.11%	132.17	8.93
01/13	3,100	3,100	3,050	3,085	+1.15%	183,800	1840億4326万	+3.21%	133.47	9.02
01/09	3,055	3,110	3,030	3,050	-0.33%	209,900	1819億5525万	+2.21%	131.96	8.92
01/08	3,070	3,090	3,005	3,060	+1.49%	221,300	1825億5182万	+2.62%	132.39	8.95
01/07	2,974	3,015	2,947	3,015	+2.41%	344,900	1798億6724万	+1.17%	130.44	8.82
01/06	3,020	3,065	2,940	2,944	-0.37%	472,000	1756億3156万	-1.21%	127.37	8.61
01/05	3,045	3,065	2,941	2,955	-1.66%	531,300	1762億8779万	-1.04%	127.85	8.64
2025
12/30	3,040	3,050	2,988	3,005	-0.66%	367,200	1792億7066万	+0.57%	130.01	8.88
12/29	3,065	3,065	3,010	3,025	-0.82%	139,500	1804億6381万	+1.34%	130.88	8.94
12/26	3,040	3,075	3,030	3,050	+0.66%	163,400	1819億5525万	+2.01%	131.96	9.01

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 6月期	5,560 6/3 6/2	2,480 12/17	18,121,800 12/17	2686億4433万	1156億6692万	+28.06% 2/21	-24.32% 3/16
2021年 6月期	12,910 2/16	4,610 8/3	2,180,000 3/26	6327億8681万	2227億5898万	+30.53% 10/16	-21.33% 3/25
2022年 6月期	10,270 7/26	2,729 6/2	1,568,600 1/14	5625億7134万	1542億1825万	+24.33% 4/4	-27.1% 5/12
2023年 6月期	4,250 5/16	2,450 9/27	2,835,800 8/15	2440億7863万	1393億4902万	+22.08% 11/16	-14.44% 9/27
2024年 6月期	4,020 3/21	2,190 6/6	2,703,300 2/28	2344億1035万	1280億3971万	+31.61% 3/1	-19.86% 6/6
2025年 6月期	4,275 6/5	2,050 8/5	1,983,200 11/15	2531億386万	1201億9268万	+24.68% 2/19	-17.71% 4/7
最新	2,112 2026/5/29		505,000	1260億2465万		-7.04% 2,272

年間値上がり率

2020/12/30 vs 2019/12/30: 213%（3.13倍）
2021/12/30 vs 2020/12/30: -37%（0.63倍）
2022/12/30 vs 2021/12/30: -54%（0.46倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: -1%（0.99倍）
2026/05/29 vs 2025/12/30: -30%（0.7倍）
過去安値 1,831円（2026/02/24）: 15%（1.15倍）
2,112円（5/29）

フリー（4478）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート