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
09/28	2,777	2,827	2,774	2,805	-0.64%	25,000	-	-2.71%	-	-
09/25	2,846	2,866	2,813	2,823	-0.42%	15,400	-	-2.08%	-	-
09/24	2,887	2,900	2,835	2,835	-2.41%	16,600	-	-1.66%	-	-
09/18	2,947	2,947	2,900	2,905	-1.43%	11,400	-	+0.8%	-	-
09/17	2,886	2,947	2,886	2,947	+2.04%	8,600	-	+2.33%	-	-
09/16	2,885	2,895	2,861	2,888	+0.1%	8,500	-	+0.56%	-	-
09/15	2,853	2,886	2,853	2,885	+0.98%	5,700	-	+0.7%	-	-
09/14	2,820	2,864	2,820	2,857	+1.17%	8,000	-	-0.03%	-	-
09/11	2,858	2,867	2,820	2,824	-1.5%	18,300	-	-0.95%	-	-
09/10	2,890	2,890	2,863	2,867	-1.21%	10,600	-	+0.77%	-	-
09/09	2,911	2,924	2,875	2,902	-0.38%	15,400	-	+2.4%	-	-
09/08	2,930	2,930	2,880	2,913	-0.44%	26,800	-	+3.22%	-	-
09/07	2,939	2,953	2,914	2,926	-0.48%	13,100	-	+4.09%	-	-
09/04	2,896	2,958	2,890	2,940	+1.24%	13,700	-	+5%	-	-
09/03	2,878	2,920	2,877	2,904	+0.21%	12,700	-	+4.05%	-	-
09/02	2,909	2,943	2,898	2,898	-1.9%	18,000	-	+4.06%	-	-
09/01	2,920	2,964	2,920	2,954	+1.16%	15,600	-	+6.34%	-	-
08/31	2,916	2,938	2,893	2,920	+0.14%	12,000	-	+5.49%	-	-
08/28	2,877	2,927	2,877	2,916	+0.97%	13,600	-	+5.73%	-	-
08/27	2,903	2,915	2,871	2,888	-0.52%	12,700	-	+5.06%	-	-
08/26	2,860	2,922	2,860	2,903	+1.5%	31,500	-	+5.91%	-	-
08/25	2,863	2,885	2,856	2,860	+0.14%	10,900	-	+4.65%	-	-
08/24	2,824	2,859	2,821	2,856	+1.13%	13,800	-	+4.77%	-	-
08/21	2,830	2,845	2,807	2,824	-0.21%	19,900	-	+3.75%	-	-
08/20	2,822	2,850	2,808	2,830	+0.28%	17,500	-	+4.12%	-	-
08/19	2,819	2,840	2,802	2,822	+0.11%	12,600	-	+4.02%	-	-
08/18	2,799	2,840	2,798	2,819	+0.21%	12,400	-	+4.14%	-	-
08/17	2,816	2,848	2,812	2,813	-0.74%	20,200	-	+4.11%	-	-
08/14	2,753	2,834	2,740	2,834	+2.9%	27,800	-	+5.12%	-	-
08/13	2,728	2,769	2,728	2,754	+1.03%	12,100	-	+2.42%	-	-
08/12	2,703	2,730	2,688	2,726	+0.85%	10,700	-	+1.53%	-	-
08/10	2,690	2,710	2,672	2,703	+0.48%	10,500	-	+0.78%	-	-
08/07	2,676	2,699	2,672	2,690	+1.28%	11,500	-	+0.45%	-	-
08/06	2,622	2,672	2,622	2,656	+1.76%	13,300	-	-0.71%	-	-
08/05	2,601	2,624	2,601	2,610	+0.35%	9,800	-	-2.28%	-	-
08/04	2,610	2,618	2,592	2,601	-0.65%	13,600	-	-2.58%	-	-
08/03	2,654	2,655	2,618	2,618	-1.24%	13,900	-	-1.91%	-	-
07/31	2,720	2,720	2,651	2,651	-2.82%	13,600	-	-0.56%	-	-
07/30	2,759	2,770	2,718	2,728	-1.12%	14,500	-	+2.48%	-	-
07/29	2,720	2,759	2,704	2,759	+2.03%	15,100	-	+3.96%	-	-
07/28	2,710	2,722	2,679	2,704	-0.22%	8,400	-	+2.19%	-	-
07/27	2,697	2,720	2,697	2,710	+1.42%	8,900	-	+2.65%	-	-
07/24	2,683	2,683	2,662	2,672	-0.41%	6,500	-	+1.44%	-	-
07/23	2,699	2,699	2,681	2,683	-0.45%	7,500	-	+2.02%	-	-
07/22	2,694	2,708	2,674	2,695	-0.22%	10,100	-	+2.63%	-	-
07/21	2,702	2,750	2,701	2,701	+0.04%	10,100	-	+3.09%	-	-
07/17	2,735	2,756	2,688	2,700	-1.39%	16,100	-	+3.29%	-	-
07/16	2,735	2,750	2,734	2,738	+0.11%	7,600	-	+4.94%	-	-
07/15	2,725	2,745	2,719	2,735	+1.26%	12,100	-	+5.07%	-	-
07/14	2,710	2,727	2,700	2,701	+0.78%	16,000	-	+4.04%	-	-
07/13	2,698	2,710	2,680	2,680	-0.07%	8,600	-	+3.51%	-	-
07/10	2,677	2,697	2,662	2,682	+0.75%	10,100	-	+3.83%	-	-
07/09	2,656	2,687	2,656	2,662	-0.3%	8,100	-	+3.3%	-	-
07/08	2,659	2,700	2,659	2,670	+0.41%	12,300	-	+3.81%	-	-
07/07	2,646	2,677	2,646	2,659	+1.06%	14,200	-	+3.62%	-	-
07/06	2,604	2,652	2,604	2,631	+0.53%	11,600	-	+2.77%	-	-
07/03	2,623	2,639	2,611	2,617	+0.42%	11,800	-	+2.43%	-	-
07/02	2,594	2,632	2,594	2,606	+1.56%	12,700	-	+2.08%	-	-
07/01	2,578	2,594	2,566	2,566	-0.47%	9,300	-	+0.59%	-	-
06/30	2,599	2,599	2,560	2,578	+0.12%	7,400	-	+1.1%	-	-
06/29	2,567	2,594	2,560	2,575	+1.3%	14,200	-	+1.06%	-	-
06/26	2,547	2,562	2,539	2,542	-0.2%	9,000	-	-0.12%	-	-
06/25	2,557	2,559	2,544	2,547	+0.12%	8,800	-	+0.12%	-	-
06/24	2,554	2,570	2,540	2,544	-0.39%	9,000	-	0%	-	-
06/23	2,526	2,564	2,515	2,554	+0.24%	17,300	-	+0.39%	-	-
06/22	2,543	2,569	2,526	2,548	-0.93%	17,300	-	+0.12%	-	-
06/19	2,572	2,588	2,568	2,572	0%	10,500	-	+1.06%	-	-
06/18	2,569	2,595	2,565	2,572	+0.12%	11,800	-	+1.02%	-	-
06/17	2,545	2,595	2,538	2,569	+0.94%	11,400	-	+0.94%	-	-
06/16	2,570	2,570	2,544	2,545	-0.78%	6,900	-	-0.12%	-	-
06/15	2,574	2,580	2,564	2,565	-0.31%	10,300	-	+0.71%	-	-
06/12	2,560	2,573	2,539	2,573	-0.12%	16,800	-	+1.1%	-	-
06/11	2,589	2,589	2,546	2,576	+0.55%	13,900	-	+1.3%	-	-
06/10	2,526	2,566	2,526	2,562	+1.63%	16,300	-	+0.87%	-	-
06/09	2,528	2,552	2,514	2,521	-0.24%	14,000	-	-0.67%	-	-
06/08	2,545	2,561	2,517	2,527	-0.71%	15,400	-	-0.43%	-	-
06/05	2,526	2,566	2,526	2,545	+0.75%	9,900	-	+0.24%	-	-
06/04	2,523	2,541	2,500	2,526	-0.39%	15,600	-	-0.47%	-	-
06/03	2,504	2,543	2,503	2,536	+1.44%	22,500	-	-0.12%	-	-
06/02	2,512	2,520	2,500	2,500	-0.64%	17,400	-	-1.57%	-	-
06/01	2,550	2,555	2,511	2,516	-1.91%	14,300	-	-1.1%	-	-
05/29	2,585	2,593	2,561	2,565	+0.2%	13,500	-	+0.71%	-	-
05/28	2,525	2,600	2,518	2,560	+0.91%	25,400	-	+0.43%	-	-
05/27	2,510	2,550	2,510	2,537	+0.91%	12,000	-	-0.55%	-	-
05/26	2,512	2,525	2,501	2,514	+0.08%	10,100	-	-1.57%	-	-
05/25	2,537	2,537	2,506	2,512	-0.36%	21,300	-	-1.8%	-	-
05/22	2,535	2,542	2,521	2,521	-0.55%	10,300	-	-1.56%	-	-
05/21	2,558	2,570	2,533	2,535	-0.59%	9,800	-	-1.17%	-	-
05/20	2,570	2,590	2,532	2,550	-1.32%	16,600	-	-0.7%	-	-
05/19	2,590	2,605	2,563	2,584	+1.73%	20,200	-	+0.51%	-	-
05/18	2,584	2,584	2,530	2,540	-1.82%	8,000	-	-1.32%	-	-
05/15	2,570	2,587	2,555	2,587	+1.13%	9,600	-	+0.35%	-	-
05/14	2,644	2,644	2,558	2,558	-3.73%	22,900	-	-0.85%	-	-
05/13	2,643	2,666	2,616	2,657	+6.07%	40,600	-	+2.86%	-	-
05/12	2,536	2,536	2,504	2,505	-0.56%	10,400	-	-2.94%	-	-
05/11	2,512	2,520	2,511	2,519	+0.28%	6,600	-	-2.59%	-	-
05/08	2,527	2,527	2,499	2,512	-0.32%	13,600	-	-3.01%	-	-
05/07	2,527	2,527	2,510	2,520	+0.32%	11,900	-	-2.82%	-	-
05/01	2,515	2,524	2,500	2,512	-0.12%	11,300	-	-3.38%	-	-
04/30	2,532	2,535	2,512	2,515	-0.98%	18,900	-	-3.53%	-	-

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
2009年 9月期	1,026 9/24	501 10/28	53,900 4/28	126億7743万	-	123億1910万 9/30
2010年 3月期	1,083 10/20	791 11/30	54,500 11/6	133億8173万	97億7373万	115億360万 3/31
2011年 3月期	975 4/7	569 3/16	70,400 1/5	120億4727万	70億3066万	90億7314万 3/31
2012年 3月期	970 9/9	625 4/14	29,600 8/31	119億8549万	77億2261万	119億4176万 3/30
2013年 3月期	1,297 3/19	867 5/18	87,000 3/6	160億2596万	107億1280万	143億640万 3/29
2014年 3月期	1,779 5/21	1,050 6/7	270,300 5/20	219億8163万	129億7398万	140億4558万 3/31
2015年 3月期	1,486 3/24	998 5/12	153,500 6/26	182億4834万	122億5561万	155億3653万 3/31
2016年 3月期	1,807 8/17	1,191 2/12	103,700 9/25	203億8327万	134億3469万	151億8980万 3/31
2017年 3月期	1,614 3/28	1,281 4/8	70,600 9/27	182億620万	144億4990万	163億8332万 3/31
2018年 3月期	1,897 3/27	1,425 4/17	140,500 9/26	213億9849万	160億7425万	201億5161万 3/30
2019年 3月期	1,965 7/2	1,300 12/25	132,200 4/6	221億6554万	146億6423万	149億1338万 3/29
2020年 3月期	2,195 2/5	1,235 3/17	393,200 1/23	247億5998万	139億3101万	187億4153万 3/31
2021年 3月期	1,840 2/9	1,341 8/11	239,100 3/24	207億5552万	151億2671万	181億4741万 3/31
2022年 3月期	2,164 12/27	1,616 7/9	81,200 5/12	244億1030万	182億2876万	209億8927万 3/31
2023年 3月期	2,247 5/25	1,676 1/6	137,100 2/9	253億4655万	189億557万	220億6291万 3/31
2024年 3月期	2,370 2/21	1,770 6/1	140,300 2/13	267億3401万	199億6591万	249億5299万 3/29
2025年 3月期	2,539 10/16	2,053 8/5	86,200 10/30	281億3256万	227億4760万	235億9122万 3/31
2026年 3月期	2,775 1/15	2,065 4/7	54,700 5/8	296億3749万	224億6756万	261億2679万 3/31
最新	2,805 2026/9/28		25,000	299億5789万

ファルコ HD（4671）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート