- 4662
- 2026/09/25
- 時価
- 268億円
- PER 予
- 9.81倍
- 2010年以降
- 赤字-56.29倍
（2010-2026年） - PBR
- 1.64倍
- 2010年以降
- 0.22-2.21倍
（2010-2026年） - 配当 予
- 4.13%
- ROE 予
- 16.74%
- ROA 予
- 10.8%
- 資料
- Link
- CSV,JSON
フォーカスシステムズ（4662）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,633
- 始値
- 1,627
- 高値
- 1,648
- 安値
- 1,626
- 終値 +0.86%
- 1,647
- 出来高 -19.23%
- 35,700
乖離率
- 株価（5日）
移動平均値 - +0.92%
1,632 - 株価（25日）
移動平均値 - -0.48%
1,655 - 出来高（5日）
移動平均値 - +23.27%
28,960
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,627 | 1,648 | 1,626 | 1,647 | +0.86% | 35,700 | - | -0.48% | - | - |
| 09/24 | 1,642 | 1,648 | 1,632 | 1,633 | +0.06% | 44,200 | - | -1.45% | - | - |
| 09/18 | 1,629 | 1,638 | 1,622 | 1,632 | -0.31% | 23,300 | - | -1.75% | - | - |
| 09/17 | 1,618 | 1,637 | 1,616 | 1,637 | +1.68% | 26,700 | - | -1.68% | - | - |
| 09/16 | 1,610 | 1,622 | 1,605 | 1,610 | -0.68% | 14,900 | - | -3.42% | - | - |
| 09/15 | 1,610 | 1,628 | 1,608 | 1,621 | +0.68% | 29,700 | - | -2.99% | - | - |
| 09/14 | 1,575 | 1,611 | 1,575 | 1,610 | +2.03% | 21,600 | - | -3.71% | - | - |
| 09/11 | 1,580 | 1,595 | 1,575 | 1,578 | -1.87% | 45,200 | - | -5.9% | - | - |
| 09/10 | 1,600 | 1,609 | 1,591 | 1,608 | +0.44% | 32,700 | - | -4.46% | - | - |
| 09/09 | 1,610 | 1,617 | 1,601 | 1,601 | -1.23% | 35,100 | - | -5.15% | - | - |
| 09/08 | 1,625 | 1,635 | 1,618 | 1,621 | -0.86% | 29,700 | - | -4.25% | - | - |
| 09/07 | 1,640 | 1,641 | 1,622 | 1,635 | -0.37% | 35,100 | - | -3.65% | - | - |
| 09/04 | 1,636 | 1,652 | 1,636 | 1,641 | +0.31% | 24,400 | - | -3.53% | - | - |
| 09/03 | 1,658 | 1,671 | 1,635 | 1,636 | -1.33% | 36,600 | - | -4.16% | - | - |
| 09/02 | 1,693 | 1,693 | 1,655 | 1,658 | -3.04% | 48,400 | - | -3.21% | - | - |
| 09/01 | 1,710 | 1,717 | 1,690 | 1,710 | 0% | 37,700 | - | -0.41% | - | - |
| 08/31 | 1,682 | 1,717 | 1,669 | 1,710 | +1.36% | 64,800 | - | -0.58% | - | - |
| 08/28 | 1,670 | 1,700 | 1,670 | 1,687 | +0.96% | 56,300 | - | -1.92% | - | - |
| 08/27 | 1,694 | 1,694 | 1,658 | 1,671 | -0.59% | 70,600 | - | -2.96% | - | - |
| 08/26 | 1,703 | 1,711 | 1,680 | 1,681 | -1.12% | 54,700 | - | -2.55% | - | - |
| 08/25 | 1,725 | 1,726 | 1,688 | 1,700 | -1.05% | 37,900 | - | -1.68% | - | - |
| 08/24 | 1,727 | 1,741 | 1,708 | 1,718 | -0.52% | 40,800 | - | -0.69% | - | - |
| 08/21 | 1,708 | 1,737 | 1,698 | 1,727 | +1.11% | 44,000 | - | -0.29% | - | - |
| 08/20 | 1,690 | 1,714 | 1,680 | 1,708 | +1.36% | 27,500 | - | -1.39% | - | - |
| 08/19 | 1,717 | 1,717 | 1,662 | 1,685 | -1.86% | 47,900 | - | -2.71% | - | - |
| 08/18 | 1,718 | 1,764 | 1,709 | 1,717 | -0.12% | 54,600 | - | -0.87% | - | - |
| 08/17 | 1,740 | 1,740 | 1,703 | 1,719 | -1.26% | 63,700 | - | -0.69% | - | - |
| 08/14 | 1,670 | 1,746 | 1,670 | 1,741 | +2.84% | 50,100 | - | +0.69% | - | - |
| 08/13 | 1,714 | 1,714 | 1,664 | 1,693 | -0.53% | 102,500 | - | -1.91% | - | - |
| 08/12 | 1,650 | 1,708 | 1,640 | 1,702 | +3.72% | 132,800 | - | -1.39% | - | - |
| 08/10 | 1,616 | 1,647 | 1,582 | 1,641 | -4.87% | 150,600 | - | -4.87% | - | - |
| 08/07 | 1,768 | 1,769 | 1,720 | 1,725 | -1.48% | 62,100 | - | -0.12% | - | - |
| 08/06 | 1,712 | 1,762 | 1,708 | 1,751 | +1.68% | 55,300 | - | +1.57% | - | - |
| 08/05 | 1,730 | 1,742 | 1,710 | 1,722 | +0.47% | 21,700 | - | +0.23% | - | - |
| 08/04 | 1,731 | 1,743 | 1,709 | 1,714 | -0.98% | 30,500 | - | +0.06% | - | - |
| 08/03 | 1,748 | 1,750 | 1,709 | 1,731 | -0.97% | 35,600 | - | +1.23% | - | - |
| 07/31 | 1,778 | 1,788 | 1,744 | 1,748 | -1.47% | 34,000 | - | +2.52% | - | - |
| 07/30 | 1,768 | 1,795 | 1,768 | 1,774 | -0.73% | 36,900 | - | +4.41% | - | - |
| 07/29 | 1,770 | 1,793 | 1,760 | 1,787 | +1.36% | 44,800 | - | +5.61% | - | - |
| 07/28 | 1,780 | 1,786 | 1,748 | 1,763 | -0.79% | 35,200 | - | +4.69% | - | - |
| 07/27 | 1,747 | 1,777 | 1,736 | 1,777 | +3.19% | 40,900 | - | +5.77% | - | - |
| 07/24 | 1,723 | 1,730 | 1,708 | 1,722 | -0.35% | 24,700 | - | +2.87% | - | - |
| 07/23 | 1,764 | 1,764 | 1,715 | 1,728 | -1.31% | 44,600 | - | +3.54% | - | - |
| 07/22 | 1,785 | 1,785 | 1,748 | 1,751 | -1.46% | 38,700 | - | +5.23% | - | - |
| 07/21 | 1,750 | 1,777 | 1,747 | 1,777 | +2.72% | 41,300 | - | +7.31% | - | - |
| 07/17 | 1,765 | 1,766 | 1,708 | 1,730 | -1.54% | 90,200 | - | +5.04% | - | - |
| 07/16 | 1,744 | 1,769 | 1,732 | 1,757 | +0.63% | 63,000 | - | +7.13% | - | - |
| 07/15 | 1,707 | 1,747 | 1,700 | 1,746 | +2.77% | 59,400 | - | +7.12% | - | - |
| 07/14 | 1,695 | 1,706 | 1,683 | 1,699 | +0.89% | 39,100 | - | +4.75% | - | - |
| 07/13 | 1,700 | 1,711 | 1,684 | 1,684 | -0.3% | 47,900 | - | +4.27% | - | - |
| 07/10 | 1,663 | 1,693 | 1,663 | 1,689 | +1.38% | 33,100 | - | +4.97% | - | - |
| 07/09 | 1,671 | 1,684 | 1,660 | 1,666 | -0.95% | 37,400 | - | +3.8% | - | - |
| 07/08 | 1,690 | 1,706 | 1,679 | 1,682 | -0.47% | 37,300 | - | +5.13% | - | - |
| 07/07 | 1,697 | 1,715 | 1,681 | 1,690 | +0.66% | 54,400 | - | +6.02% | - | - |
| 07/06 | 1,676 | 1,700 | 1,670 | 1,679 | +0.18% | 40,900 | - | +5.66% | - | - |
| 07/03 | 1,652 | 1,681 | 1,652 | 1,676 | +1.88% | 52,700 | - | +5.81% | - | - |
| 07/02 | 1,625 | 1,661 | 1,625 | 1,645 | +2.24% | 54,300 | - | +4.11% | - | - |
| 07/01 | 1,625 | 1,625 | 1,604 | 1,609 | +0.19% | 17,700 | - | +2.03% | - | - |
| 06/30 | 1,632 | 1,632 | 1,605 | 1,606 | -1.23% | 38,400 | - | +1.9% | - | - |
| 06/29 | 1,630 | 1,653 | 1,614 | 1,626 | +0.99% | 43,600 | - | +3.3% | - | - |
| 06/26 | 1,607 | 1,625 | 1,595 | 1,610 | +0.19% | 41,300 | - | +2.42% | - | - |
| 06/25 | 1,616 | 1,616 | 1,593 | 1,607 | +0.88% | 31,400 | - | +2.23% | - | - |
| 06/24 | 1,596 | 1,614 | 1,590 | 1,593 | -0.13% | 45,400 | - | +1.4% | - | - |
| 06/23 | 1,636 | 1,645 | 1,585 | 1,595 | -3.33% | 103,000 | - | +1.53% | - | - |
| 06/22 | 1,645 | 1,674 | 1,635 | 1,650 | +1.66% | 86,700 | - | +4.96% | - | - |
| 06/19 | 1,620 | 1,635 | 1,608 | 1,623 | +1.12% | 64,000 | - | +3.51% | - | - |
| 06/18 | 1,597 | 1,638 | 1,597 | 1,605 | +0.5% | 53,600 | - | +2.69% | - | - |
| 06/17 | 1,569 | 1,622 | 1,555 | 1,597 | +2.57% | 65,600 | - | +2.44% | - | - |
| 06/16 | 1,567 | 1,567 | 1,537 | 1,557 | -0.19% | 51,400 | - | 0% | - | - |
| 06/15 | 1,578 | 1,584 | 1,554 | 1,560 | +0.91% | 58,700 | - | +0.19% | - | - |
| 06/12 | 1,525 | 1,551 | 1,515 | 1,546 | +1.71% | 67,500 | - | -0.64% | - | - |
| 06/11 | 1,526 | 1,531 | 1,508 | 1,520 | -0.98% | 48,800 | - | -2.25% | - | - |
| 06/10 | 1,518 | 1,543 | 1,515 | 1,535 | +0.85% | 53,800 | - | -1.29% | - | - |
| 06/09 | 1,550 | 1,566 | 1,522 | 1,522 | -1.17% | 73,200 | - | -2.06% | - | - |
| 06/08 | 1,558 | 1,580 | 1,534 | 1,540 | -3.21% | 74,000 | - | -0.84% | - | - |
| 06/05 | 1,569 | 1,600 | 1,562 | 1,591 | +3.92% | 104,100 | - | +2.45% | - | - |
| 06/04 | 1,516 | 1,531 | 1,498 | 1,531 | 0% | 55,800 | - | -1.23% | - | - |
| 06/03 | 1,582 | 1,582 | 1,530 | 1,531 | -2.86% | 65,700 | - | -1.23% | - | - |
| 06/02 | 1,560 | 1,586 | 1,542 | 1,576 | +1.09% | 77,300 | - | +1.61% | - | - |
| 06/01 | 1,587 | 1,587 | 1,550 | 1,559 | -0.26% | 48,400 | - | +0.58% | - | - |
| 05/29 | 1,569 | 1,599 | 1,563 | 1,563 | -0.38% | 61,800 | - | +0.84% | - | - |
| 05/28 | 1,562 | 1,572 | 1,539 | 1,569 | -0.95% | 78,000 | - | +1.16% | - | - |
| 05/27 | 1,569 | 1,596 | 1,553 | 1,584 | +1.28% | 101,500 | - | +2.06% | - | - |
| 05/26 | 1,576 | 1,577 | 1,564 | 1,564 | -1.08% | 38,200 | - | +0.71% | - | - |
| 05/25 | 1,601 | 1,601 | 1,568 | 1,581 | -0.75% | 57,200 | - | +1.74% | - | - |
| 05/22 | 1,600 | 1,611 | 1,583 | 1,593 | -0.13% | 42,900 | - | +2.51% | - | - |
| 05/21 | 1,595 | 1,611 | 1,580 | 1,595 | +1.14% | 68,100 | - | +2.77% | - | - |
| 05/20 | 1,633 | 1,633 | 1,569 | 1,577 | -3.43% | 85,400 | - | +1.68% | - | - |
| 05/19 | 1,543 | 1,641 | 1,535 | 1,633 | +5.83% | 119,300 | - | +5.22% | - | - |
| 05/18 | 1,553 | 1,571 | 1,515 | 1,543 | +1.98% | 132,600 | - | -0.58% | - | - |
| 05/15 | 1,517 | 1,535 | 1,506 | 1,513 | +0.46% | 55,700 | - | -2.7% | - | - |
| 05/14 | 1,537 | 1,538 | 1,498 | 1,506 | -2.02% | 57,500 | - | -3.4% | - | - |
| 05/13 | 1,558 | 1,562 | 1,537 | 1,537 | -0.65% | 45,500 | - | -1.6% | - | - |
| 05/12 | 1,556 | 1,573 | 1,547 | 1,547 | -0.58% | 35,500 | - | -1.09% | - | - |
| 05/11 | 1,535 | 1,556 | 1,535 | 1,556 | +2.37% | 43,600 | - | -0.64% | - | - |
| 05/08 | 1,514 | 1,523 | 1,500 | 1,520 | +0.4% | 38,500 | - | -3% | - | - |
| 05/07 | 1,519 | 1,525 | 1,510 | 1,514 | +0.8% | 33,500 | - | -3.44% | - | - |
| 05/01 | 1,512 | 1,515 | 1,496 | 1,502 | -0.66% | 39,400 | - | -4.57% | - | - |
| 04/30 | 1,523 | 1,523 | 1,502 | 1,512 | -1.43% | 50,300 | - | -4.24% | - | - |
| 04/28 | 1,523 | 1,540 | 1,518 | 1,534 | +0.99% | 56,700 | - | -3.22% | - | - |
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 | 1,647 2026/9/25 | 35,700 | 268億3447万 | -0.48% 1,655 | |||
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）
- 2026/09/25 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
106円（2010/03/23） - 1461%（15.61倍）
1,647円（9/25）
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。
