フォーカスシステムズ（4662）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,569
- 始値
- 1,569
- 高値
- 1,599
- 安値
- 1,563
- 終値 -0.38%
- 1,563
- 出来高 -20.77%
- 61,800
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,572 - 株価（25日）
移動平均値 - +0.84%
1,550 - 出来高（5日）
移動平均値 - -8.23%
67,340
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 | 1,569 | 1,599 | 1,563 | 1,563 | -0.38% | 61,800 | 254億6586万 | +0.84% | 9.31 | 1.49 |
| 05/28 | 1,562 | 1,572 | 1,539 | 1,569 | -0.95% | 78,000 | 255億6362万 | +1.16% | 9.34 | 1.49 |
| 05/27 | 1,569 | 1,596 | 1,553 | 1,584 | +1.28% | 101,500 | 258億802万 | +2.06% | 9.43 | 1.51 |
| 05/26 | 1,576 | 1,577 | 1,564 | 1,564 | -1.08% | 38,200 | 254億8216万 | +0.71% | 9.31 | 1.49 |
| 05/25 | 1,601 | 1,601 | 1,568 | 1,581 | -0.75% | 57,200 | 257億5914万 | +1.74% | 9.41 | 1.51 |
| 05/22 | 1,600 | 1,611 | 1,583 | 1,593 | -0.13% | 42,900 | 259億5465万 | +2.51% | 9.49 | 1.52 |
| 05/21 | 1,595 | 1,611 | 1,580 | 1,595 | +1.14% | 68,100 | 259億8724万 | +2.77% | 9.5 | 1.52 |
| 05/20 | 1,633 | 1,633 | 1,569 | 1,577 | -3.43% | 85,400 | 256億9396万 | +1.68% | 9.39 | 1.5 |
| 05/19 | 1,543 | 1,641 | 1,535 | 1,633 | +5.83% | 119,300 | 266億637万 | +5.22% | 9.72 | 1.56 |
| 05/18 | 1,553 | 1,571 | 1,515 | 1,543 | +1.98% | 132,600 | 251億4000万 | -0.58% | 9.19 | 1.47 |
| 05/15 | 1,517 | 1,535 | 1,506 | 1,513 | +0.46% | 55,700 | 246億5122万 | -2.7% | 9.01 | 1.44 |
| 05/14 | 1,537 | 1,538 | 1,498 | 1,506 | -2.02% | 57,500 | 245億3717万 | -3.4% | 8.97 | 1.43 |
| 05/13 | 1,558 | 1,562 | 1,537 | 1,537 | -0.65% | 45,500 | 250億4225万 | -1.6% | 9.15 | 1.46 |
| 05/12 | 1,556 | 1,573 | 1,547 | 1,547 | -0.58% | 35,500 | 252億518万 | -1.09% | 9.21 | 1.47 |
| 05/11 | 1,535 | 1,556 | 1,535 | 1,556 | +2.37% | 43,600 | 253億5181万 | -0.64% | 9.27 | 1.48 |
| 05/08 | 1,514 | 1,523 | 1,500 | 1,520 | +0.4% | 38,500 | 247億6527万 | -3% | 9.05 | 1.45 |
| 05/07 | 1,519 | 1,525 | 1,510 | 1,514 | +0.8% | 33,500 | 246億6751万 | -3.44% | 9.02 | 1.44 |
| 05/01 | 1,512 | 1,515 | 1,496 | 1,502 | -0.66% | 39,400 | 244億7199万 | -4.57% | 8.94 | 1.43 |
| 04/30 | 1,523 | 1,523 | 1,502 | 1,512 | -1.43% | 50,300 | 246億3492万 | -4.24% | 9 | 1.44 |
| 04/28 | 1,523 | 1,540 | 1,518 | 1,534 | +0.99% | 56,700 | 249億9337万 | -3.22% | 9.13 | 1.46 |
| 04/27 | 1,534 | 1,541 | 1,516 | 1,519 | -0.78% | 42,100 | 247億4897万 | -4.35% | 9.05 | 1.45 |
| 04/24 | 1,535 | 1,546 | 1,525 | 1,531 | -0.26% | 27,600 | 249億4449万 | -3.65% | 9.12 | 1.46 |
| 04/23 | 1,555 | 1,561 | 1,524 | 1,535 | -1.1% | 42,300 | 250億966万 | -3.58% | 9.14 | 1.46 |
| 04/22 | 1,570 | 1,574 | 1,548 | 1,552 | -1.4% | 36,000 | 252億8664万 | -2.82% | 9.24 | 1.48 |
| 04/21 | 1,601 | 1,601 | 1,574 | 1,574 | -0.51% | 18,500 | 256億4509万 | -1.63% | 9.37 | 1.5 |
| 04/20 | 1,591 | 1,602 | 1,578 | 1,582 | -1.19% | 29,900 | 257億7543万 | -1.25% | 9.42 | 1.51 |
| 04/17 | 1,610 | 1,627 | 1,599 | 1,601 | -0.56% | 15,200 | 260億8500万 | -0.12% | 9.53 | 1.52 |
| 04/16 | 1,590 | 1,647 | 1,590 | 1,610 | +1.58% | 68,600 | 262億3163万 | +0.44% | 9.59 | 1.53 |
| 04/15 | 1,580 | 1,602 | 1,577 | 1,585 | +0.96% | 25,200 | 258億2431万 | -1.18% | 9.44 | 1.51 |
| 04/14 | 1,570 | 1,576 | 1,565 | 1,570 | +0.9% | 24,100 | 255億7991万 | -2.3% | 9.35 | 1.5 |
| 04/13 | 1,554 | 1,563 | 1,538 | 1,556 | -0.26% | 33,200 | 253億5181万 | -3.29% | 9.27 | 1.48 |
| 04/10 | 1,618 | 1,618 | 1,558 | 1,560 | -2.74% | 57,100 | 254億1698万 | -3.29% | 9.29 | 1.49 |
| 04/09 | 1,640 | 1,640 | 1,604 | 1,604 | -2.2% | 58,000 | 261億3387万 | -0.8% | 9.55 | 1.53 |
| 04/08 | 1,656 | 1,663 | 1,640 | 1,640 | +1.05% | 50,700 | 267億2042万 | +1.42% | 9.77 | 1.56 |
| 04/07 | 1,600 | 1,629 | 1,600 | 1,623 | +1.44% | 24,500 | 264億4344万 | +0.37% | 9.66 | 1.55 |
| 04/06 | 1,589 | 1,605 | 1,589 | 1,600 | +0.69% | 25,200 | 260億6870万 | -1.23% | 9.53 | 1.52 |
| 04/03 | 1,581 | 1,611 | 1,581 | 1,589 | +0.32% | 25,400 | 258億8948万 | -2.09% | 9.46 | 1.51 |
| 04/02 | 1,614 | 1,636 | 1,577 | 1,584 | -1.25% | 40,900 | 258億802万 | -2.64% | 9.43 | 1.51 |
| 04/01 | 1,600 | 1,612 | 1,583 | 1,604 | +2.23% | 45,200 | 261億3387万 | -1.53% | 9.55 | 1.53 |
| 03/31 | 1,541 | 1,575 | 1,541 | 1,569 | +0.58% | 57,600 | 255億6362万 | -3.8% | 9.85 | 1.49 |
| 03/30 | 1,551 | 1,568 | 1,537 | 1,560 | -5.45% | 71,000 | 254億1698万 | -4.59% | 9.9 | 1.5 |
| 03/27 | 1,611 | 1,656 | 1,611 | 1,650 | +0.61% | 60,200 | 268億8335万 | +0.55% | 10.47 | 1.59 |
| 03/26 | 1,644 | 1,660 | 1,617 | 1,640 | -0.24% | 72,000 | 267億2042万 | -0.18% | 10.41 | 1.58 |
| 03/25 | 1,648 | 1,649 | 1,633 | 1,644 | +1.48% | 59,700 | 267億8559万 | -0.24% | 10.43 | 1.58 |
| 03/24 | 1,602 | 1,622 | 1,591 | 1,620 | +4.38% | 64,900 | 263億9456万 | -2% | 10.28 | 1.56 |
| 03/23 | 1,562 | 1,568 | 1,543 | 1,552 | -2.94% | 77,500 | 252億8664万 | -6.39% | 9.85 | 1.49 |
| 03/19 | 1,631 | 1,645 | 1,598 | 1,599 | -3.96% | 78,400 | 260億5241万 | -4.31% | 10.15 | 1.54 |
| 03/18 | 1,645 | 1,665 | 1,638 | 1,665 | +2.15% | 40,300 | 271億2774万 | -0.89% | 10.56 | 1.6 |
| 03/17 | 1,643 | 1,643 | 1,620 | 1,630 | +0.74% | 45,100 | 265億5749万 | -3.21% | 10.34 | 1.57 |
| 03/16 | 1,609 | 1,641 | 1,600 | 1,618 | +1.19% | 57,500 | 263億6198万 | -4.2% | 10.27 | 1.56 |
| 03/13 | 1,575 | 1,607 | 1,575 | 1,599 | -0.37% | 53,200 | 260億5241万 | -5.77% | 10.15 | 1.54 |
| 03/12 | 1,645 | 1,645 | 1,598 | 1,605 | -2.49% | 50,500 | 261億5017万 | -5.87% | 10.18 | 1.54 |
| 03/11 | 1,668 | 1,674 | 1,646 | 1,646 | -0.42% | 46,600 | 268億1818万 | -3.97% | 10.44 | 1.58 |
| 03/10 | 1,639 | 1,675 | 1,634 | 1,653 | +1.72% | 59,500 | 269億3223万 | -3.95% | 10.49 | 1.59 |
| 03/09 | 1,581 | 1,636 | 1,579 | 1,625 | -1.69% | 123,800 | 264億7603万 | -5.96% | 10.31 | 1.56 |
| 03/06 | 1,642 | 1,666 | 1,638 | 1,653 | -0.42% | 78,700 | 269億3223万 | -4.78% | 10.49 | 1.59 |
| 03/05 | 1,644 | 1,673 | 1,640 | 1,660 | +4.73% | 67,900 | 270億4628万 | -4.82% | 10.53 | 1.6 |
| 03/04 | 1,611 | 1,638 | 1,573 | 1,585 | -4.52% | 116,200 | 258億2431万 | -9.48% | 10.06 | 1.53 |
| 03/03 | 1,665 | 1,681 | 1,640 | 1,660 | -1.31% | 125,400 | 270億4628万 | -5.74% | 10.53 | 1.6 |
| 03/02 | 1,643 | 1,699 | 1,632 | 1,682 | -0.06% | 125,200 | 274億472万 | -4.97% | 10.67 | 1.62 |
| 02/27 | 1,692 | 1,693 | 1,674 | 1,683 | +0.12% | 73,600 | 274億2102万 | -5.4% | 10.68 | 1.62 |
| 02/26 | 1,654 | 1,700 | 1,651 | 1,681 | +2.5% | 64,900 | 273億8843万 | -5.88% | 10.67 | 1.62 |
| 02/25 | 1,630 | 1,655 | 1,623 | 1,640 | -0.24% | 86,700 | 267億2042万 | -8.69% | 10.41 | 1.58 |
| 02/24 | 1,654 | 1,654 | 1,632 | 1,644 | -1.73% | 86,000 | 267億8559万 | -9.02% | 10.43 | 1.58 |
| 02/20 | 1,703 | 1,717 | 1,666 | 1,673 | -2.16% | 91,100 | 272億5809万 | -7.93% | 10.62 | 1.61 |
| 02/19 | 1,738 | 1,738 | 1,688 | 1,710 | -0.58% | 118,900 | 278億6093万 | -6.4% | 10.85 | 1.65 |
| 02/18 | 1,732 | 1,735 | 1,706 | 1,720 | -2.05% | 100,400 | 280億2386万 | -6.11% | 10.91 | 1.66 |
| 02/17 | 1,790 | 1,814 | 1,742 | 1,756 | -1.01% | 109,200 | 286億1040万 | -4.46% | 11.14 | 1.69 |
| 02/16 | 1,709 | 1,782 | 1,703 | 1,774 | +2.07% | 156,200 | 289億367万 | -3.64% | 11.26 | 1.71 |
| 02/13 | 1,865 | 1,874 | 1,736 | 1,738 | -6.81% | 242,000 | 283億1713万 | -5.7% | 11.03 | 1.67 |
| 02/12 | 1,848 | 1,880 | 1,838 | 1,865 | +1.91% | 122,600 | 303億8633万 | +0.97% | 11.83 | 1.79 |
| 02/10 | 1,782 | 1,838 | 1,777 | 1,830 | +3.68% | 71,600 | 298億1608万 | -0.81% | 11.61 | 1.76 |
| 02/09 | 1,785 | 1,791 | 1,761 | 1,765 | +0.46% | 68,300 | 287億5704万 | -4.28% | 11.2 | 1.7 |
| 02/06 | 1,791 | 1,792 | 1,745 | 1,757 | -3.83% | 128,200 | 286億2669万 | -4.82% | 11.15 | 1.69 |
| 02/05 | 1,788 | 1,831 | 1,778 | 1,827 | +2.18% | 71,000 | 297億6720万 | -1.19% | 11.59 | 1.76 |
| 02/04 | 1,830 | 1,839 | 1,788 | 1,788 | -3.09% | 132,000 | 291億3178万 | -3.35% | 11.35 | 1.72 |
| 02/03 | 1,834 | 1,850 | 1,819 | 1,845 | +1.71% | 64,300 | 300億6047万 | -0.32% | 11.71 | 1.78 |
| 02/02 | 1,828 | 1,849 | 1,803 | 1,814 | -1.14% | 90,700 | 295億5539万 | -1.95% | 11.51 | 1.75 |
| 01/30 | 1,822 | 1,848 | 1,801 | 1,835 | +0.71% | 115,400 | 298億9754万 | -0.81% | 11.64 | 1.77 |
| 01/29 | 1,825 | 1,831 | 1,807 | 1,822 | -0.87% | 83,600 | 296億8574万 | -1.57% | 11.56 | 1.75 |
| 01/28 | 1,835 | 1,839 | 1,820 | 1,838 | -0.49% | 51,800 | 299億4642万 | -0.92% | 11.66 | 1.77 |
| 01/27 | 1,818 | 1,848 | 1,813 | 1,847 | +1.15% | 66,300 | 300億9306万 | -0.43% | 11.72 | 1.78 |
| 01/26 | 1,862 | 1,862 | 1,807 | 1,826 | -3.89% | 179,200 | 297億5091万 | -1.56% | 11.59 | 1.76 |
| 01/23 | 1,897 | 1,922 | 1,883 | 1,900 | +0.8% | 66,200 | 309億5658万 | +2.37% | 12.06 | 1.83 |
| 01/22 | 1,885 | 1,893 | 1,851 | 1,885 | +0.37% | 79,100 | 307億1219万 | +1.67% | 11.96 | 1.81 |
| 01/21 | 1,870 | 1,894 | 1,850 | 1,878 | -1.98% | 114,400 | 305億9814万 | +1.19% | 11.92 | 1.81 |
| 01/20 | 1,946 | 1,946 | 1,894 | 1,916 | -0.1% | 94,500 | 312億1727万 | +3.01% | 12.16 | 1.84 |
| 01/19 | 1,931 | 1,951 | 1,914 | 1,918 | +1.43% | 145,900 | 312億4986万 | +2.95% | 12.17 | 1.85 |
| 01/16 | 1,924 | 1,942 | 1,878 | 1,891 | -1.66% | 92,500 | 308億995万 | +1.18% | 12 | 1.82 |
| 01/15 | 1,860 | 1,932 | 1,856 | 1,923 | +3.72% | 132,000 | 313億3132万 | +2.34% | 12.2 | 1.85 |
| 01/14 | 1,846 | 1,878 | 1,828 | 1,854 | -0.11% | 174,000 | 302億711万 | -1.17% | 11.76 | 1.78 |
| 01/13 | 1,876 | 1,876 | 1,831 | 1,856 | +1.09% | 172,200 | 302億3970万 | -0.96% | 11.78 | 1.79 |
| 01/09 | 1,820 | 1,852 | 1,811 | 1,836 | +0.6% | 112,300 | 299億1384万 | -1.87% | 11.65 | 1.77 |
| 01/08 | 1,848 | 1,866 | 1,825 | 1,825 | -0.65% | 100,500 | 297億3461万 | -2.25% | 11.58 | 1.76 |
| 01/07 | 1,820 | 1,849 | 1,796 | 1,837 | +0.71% | 107,600 | 299億3013万 | -1.4% | 11.66 | 1.77 |
| 01/06 | 1,804 | 1,824 | 1,795 | 1,824 | +1.9% | 86,600 | 297億1832万 | -1.94% | 11.57 | 1.76 |
| 01/05 | 1,790 | 1,828 | 1,786 | 1,790 | -1.38% | 185,100 | 291億6436万 | -3.66% | 11.36 | 1.72 |
| 2025 | ||||||||||
| 12/30 | 1,828 | 1,852 | 1,811 | 1,815 | -1.41% | 94,400 | 295億7168万 | -2.31% | 11.77 | 1.8 |
| 12/29 | 1,824 | 1,866 | 1,820 | 1,841 | +0.22% | 71,900 | 299億9530万 | -0.81% | 11.94 | 1.83 |
| 12/26 | 1,847 | 1,872 | 1,824 | 1,837 | +0.33% | 152,200 | 299億3013万 | -0.92% | 11.91 | 1.82 |
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 | |
| 2008年 3月期 | 280 560 10/23 | 175 350 4/23 350 4/17 他2件 | 312,400 156,200 6/18 | - | - | +19.55% 6/25 | -16.3% 1/22 |
| 2009年 3月期 | 269 537 7/2 | 188 375 10/28 375 10/27 | 68,800 34,400 7/2 | - | - | +12.81% 6/19 | -13.91% 10/10 |
| 2010年 3月期 | 225 450 4/1 | 106 211 3/23 | 136,400 68,200 3/23 | - | - | +21.4% 4/30 | -13.78% 2/19 2/18 |
| 2011年 3月期 | 300 600 3/1 | 110 220 7/5 | 102,400 51,200 3/31 | 55億1700万 | 20億2290万 | +35.73% 12/21 | -32.58% 3/17 |
| 2012年 3月期 | 330 659 3/26 | 209 418 4/4 | 85,000 42,500 4/5 | 60億5950万 | 38億4351万 | +17.91% 3/23 | -10.54% 6/16 |
| 2013年 3月期 | 340 679 12/12 | 276 552 3/7 552 8/6 | 110,400 55,200 12/12 | 62億4340万 | 50億7564万 | +6.49% 12/12 | -7.83% 8/9 |
| 2014年 3月期 | 429 858 11/22 | 221 442 2/4 | 1,079,200 539,600 11/21 | 78億8931万 | 36億74万 | +42.05% 11/21 | -17.95% 2/4 |
| 2015年 3月期 | 605 1,210 10/9 | 270 540 5/19 | 1,454,600 727,300 10/9 | 98億5722万 | 43億9909万 | +26.82% 4/22 | -13.05% 10/17 |
| 2016年 3月期 | 888 1,776 7/23 | 340 2/12 | 1,281,800 640,900 7/6 | 144億6813万 | 55億3960万 | +29.35% 3/16 | -26.32% 8/24 |
| 2017年 3月期 | 634 2/27 | 412 6/24 | 1,101,900 10/4 | 103億2972万 | 67億1269万 | +19.67% 10/6 | -15.07% 6/2 |
| 2018年 3月期 | 1,350 7/11 | 503 4/14 4/12 | 5,836,100 6/6 | 219億9547万 | 81億9534万 | +72.67% 6/6 | -14.07% 2/7 |
| 2019年 3月期 | 1,153 11/27 | 774 7/5 | 881,200 3/26 | 187億8576万 | 126億1073万 | +13.59% 11/20 | -17.33% 12/25 |
| 2020年 3月期 | 1,085 2/6 | 583 3/13 | 545,400 12/24 | 176億7784万 | 94億9878万 | +14.75% 4/24 | -27.05% 3/13 |
| 2021年 3月期 | 1,090 9/28 | 602 4/6 | 409,000 4/24 | 177億5930万 | 98億835万 | +21.96% 9/25 | -10.49% 10/30 |
| 2022年 3月期 | 1,350 6/16 | 865 5/17 | 3,052,800 6/17 | 219億9547万 | 140億9339万 | +46.91% 6/16 | -9.22% 12/20 |
| 2023年 3月期 | 1,118 2/9 | 870 4/25 | 196,900 2/13 | 182億1550万 | 141億7485万 | +7.39% 8/15 | -5.1% 2/15 |
| 2024年 3月期 | 1,462 3/6 | 934 8/17 | 805,400 3/6 | 238億2028万 | 152億1760万 | +23.09% 3/6 | -6.73% 8/16 |
| 2025年 3月期 | 1,307 4/1 | 932 8/5 | 117,500 5/24 | 212億9487万 | 151億8502万 | +12% 6/27 | -22.85% 8/5 |
| 2026年 3月期 | 2,249 12/9 | 912 4/7 | 1,798,000 12/9 | 366億4282万 | 148億5916万 | +24.84% 12/8 | -9.49% 3/4 |
| 最新 | 1,563 2026/5/29 | 61,800 | 254億6586万 | +0.84% 1,550 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 248%（3.48倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
106円（2010/03/23） - 1382%（14.82倍）
1,563円（5/29）
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。
