フィットクルー（469A）の時価総額の推移
2026/04/10～2026/09/04
株価＆時価総額の推移
| 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 | ||||||||||
| 09/04 | 1,634 | 1,648 | 1,631 | 1,631 | -1.39% | 1,600 | 17億5411万 | +4.08% | 11.83 | 2.03 |
| 09/03 | 1,655 | 1,655 | 1,633 | 1,654 | -0.12% | 2,000 | 17億7885万 | +6.09% | 12 | 2.06 |
| 09/02 | 1,677 | 1,677 | 1,633 | 1,656 | -0.72% | 1,900 | 17億8100万 | +6.77% | 12.01 | 2.06 |
| 09/01 | 1,660 | 1,680 | 1,650 | 1,668 | +0.54% | 3,000 | 17億9391万 | +8.17% | 12.1 | 2.08 |
| 08/31 | 1,644 | 1,660 | 1,625 | 1,659 | +0.91% | 4,300 | 17億8423万 | +8.22% | 12.03 | 2.07 |
| 08/28 | 1,645 | 1,649 | 1,631 | 1,644 | +0.86% | 2,100 | 17億6810万 | +7.8% | 11.92 | 2.05 |
| 08/27 | 1,627 | 1,648 | 1,626 | 1,630 | +0.25% | 1,900 | 17億5304万 | +7.52% | 11.82 | 2.03 |
| 08/26 | 1,604 | 1,653 | 1,601 | 1,626 | +0.31% | 4,100 | 17億4874万 | +7.82% | 11.79 | 2.03 |
| 08/25 | 1,646 | 1,646 | 1,620 | 1,621 | -2.17% | 1,800 | 17億4336万 | +7.92% | 11.76 | 2.02 |
| 08/24 | 1,602 | 1,657 | 1,602 | 1,657 | +1.78% | 2,100 | 17億8208万 | +10.76% | 12.02 | 2.07 |
| 08/21 | 1,560 | 1,628 | 1,558 | 1,628 | +1.75% | 2,300 | 17億5089万 | +9.34% | 11.81 | 2.03 |
| 08/20 | 1,599 | 1,629 | 1,571 | 1,600 | +1.85% | 2,200 | 17億2077万 | +7.45% | 11.6 | 1.99 |
| 08/19 | 1,601 | 1,601 | 1,555 | 1,571 | -3.62% | 3,100 | 16億8959万 | +5.44% | 11.39 | 1.96 |
| 08/18 | 1,635 | 1,648 | 1,600 | 1,630 | +2.19% | 2,900 | 17億5304万 | +9.1% | 11.82 | 2.03 |
| 08/17 | 1,568 | 1,599 | 1,546 | 1,595 | +2.37% | 3,400 | 17億1540万 | +6.69% | 11.57 | 1.99 |
| 08/14 | 1,550 | 1,560 | 1,520 | 1,558 | +2.23% | 2,300 | 16億7560万 | +4.07% | 11.3 | 1.94 |
| 08/13 | 1,492 | 1,560 | 1,492 | 1,524 | +2.14% | 2,600 | 16億3904万 | +1.6% | 11.05 | 1.9 |
| 08/12 | 1,470 | 1,496 | 1,469 | 1,492 | +1.5% | 2,900 | 16億462万 | -1% | 10.82 | 1.86 |
| 08/10 | 1,460 | 1,489 | 1,443 | 1,470 | +0.75% | 3,700 | 15億8096万 | -2.97% | 10.66 | 1.83 |
| 08/07 | 1,455 | 1,459 | 1,440 | 1,459 | +0.62% | 2,300 | 15億6913万 | -4.14% | 10.58 | 1.82 |
| 08/06 | 1,442 | 1,450 | 1,431 | 1,450 | -0.14% | 1,200 | 15億5945万 | -5.23% | 10.52 | 1.81 |
| 08/05 | 1,418 | 1,458 | 1,418 | 1,452 | +1.47% | 1,600 | 15億6160万 | -5.65% | 10.53 | 1.81 |
| 08/04 | 1,410 | 1,462 | 1,410 | 1,431 | +0.7% | 1,500 | 15億3902万 | -7.44% | 10.38 | 1.78 |
| 08/03 | 1,437 | 1,437 | 1,401 | 1,421 | -1.25% | 3,000 | 15億2826万 | -8.5% | 10.31 | 1.77 |
| 07/31 | 1,461 | 1,461 | 1,421 | 1,439 | -0.76% | 3,800 | 15億4762万 | -7.64% | 10.44 | 1.79 |
| 07/30 | 1,414 | 1,450 | 1,414 | 1,450 | +0.42% | 3,000 | 15億5945万 | -7.23% | 10.52 | 1.81 |
| 07/29 | 1,440 | 1,460 | 1,400 | 1,444 | +0.28% | 3,100 | 15億5300万 | -8.08% | 10.47 | 1.8 |
| 07/28 | 1,423 | 1,441 | 1,423 | 1,440 | +1.19% | 1,200 | 15億4870万 | -8.75% | 10.44 | 1.8 |
| 07/27 | 1,446 | 1,446 | 1,423 | 1,423 | -2.93% | 1,500 | 15億3041万 | -10.05% | 10.32 | 1.77 |
| 07/24 | 1,420 | 1,466 | 1,420 | 1,466 | +2.3% | 2,000 | 15億7666万 | -7.62% | 10.63 | 1.83 |
| 07/23 | 1,457 | 1,457 | 1,420 | 1,433 | +0.42% | 1,500 | 15億4117万 | -9.65% | 10.39 | 1.79 |
| 07/22 | 1,418 | 1,472 | 1,405 | 1,427 | -3.45% | 7,700 | 15億3471万 | -9.97% | 10.35 | 1.78 |
| 07/21 | 1,465 | 1,487 | 1,457 | 1,478 | +0.89% | 3,500 | 15億8956万 | -6.75% | 10.72 | 1.84 |
| 07/17 | 1,426 | 1,465 | 1,400 | 1,465 | -1.41% | 9,000 | 15億7558万 | -7.4% | 10.62 | 1.83 |
| 07/16 | 1,535 | 1,605 | 1,450 | 1,486 | -7.99% | 13,400 | 15億9817万 | -5.95% | 10.78 | 1.85 |
| 07/15 | 1,602 | 1,642 | 1,600 | 1,615 | -1.64% | 5,100 | 17億3691万 | +2.28% | 11.71 | 2.01 |
| 07/14 | 1,604 | 1,654 | 1,604 | 1,642 | -0.91% | 2,800 | 17億6594万 | +4.25% | 11.91 | 2.05 |
| 07/13 | 1,658 | 1,658 | 1,641 | 1,657 | -0.06% | 2,500 | 17億8208万 | +5.47% | 12.02 | 2.07 |
| 07/10 | 1,621 | 1,660 | 1,621 | 1,658 | +1.04% | 1,500 | 17億8315万 | +6.01% | 12.02 | 2.07 |
| 07/09 | 1,647 | 1,660 | 1,641 | 1,641 | -0.36% | 1,400 | 17億6487万 | +5.46% | 11.9 | 2.05 |
| 07/08 | 1,607 | 1,677 | 1,607 | 1,647 | -2.37% | 2,000 | 17億7132万 | +6.4% | 11.94 | 2.05 |
| 07/07 | 1,674 | 1,687 | 1,649 | 1,687 | +0.24% | 2,300 | 18億1434万 | +9.69% | 12.23 | 2.1 |
| 07/06 | 1,622 | 1,685 | 1,621 | 1,683 | +1.26% | 4,100 | 18億1004万 | +10% | 12.21 | 2.1 |
| 07/03 | 1,625 | 1,670 | 1,586 | 1,662 | -0.18% | 2,800 | 17億8745万 | +9.34% | 12.05 | 2.07 |
| 07/02 | 1,664 | 1,665 | 1,600 | 1,665 | +0.24% | 2,300 | 17億9068万 | +10.19% | 12.08 | 2.08 |
| 07/01 | 1,641 | 1,665 | 1,581 | 1,661 | +1.22% | 3,200 | 17億8638万 | +10.66% | 12.05 | 2.07 |
| 06/30 | 1,623 | 1,648 | 1,620 | 1,641 | +2.56% | 4,000 | 17億6487万 | +10.06% | 11.9 | 2.05 |
| 06/29 | 1,534 | 1,618 | 1,534 | 1,600 | +4.3% | 1,800 | 17億2077万 | +8.04% | 11.6 | 1.99 |
| 06/26 | 1,575 | 1,581 | 1,526 | 1,534 | -2.6% | 3,100 | 16億4979万 | +4.14% | 11.13 | 1.91 |
| 06/25 | 1,650 | 1,650 | 1,559 | 1,575 | -4.55% | 2,500 | 16億9389万 | +7.29% | 11.42 | 1.96 |
| 06/24 | 1,610 | 1,650 | 1,595 | 1,650 | +2.48% | 3,600 | 17億7455万 | +13.01% | 11.97 | 2.06 |
| 06/23 | 1,546 | 1,610 | 1,545 | 1,610 | +4.14% | 4,400 | 17億3153万 | +11.11% | 11.68 | 2.01 |
| 06/22 | 1,545 | 1,547 | 1,504 | 1,546 | -0.26% | 900 | 16億6270万 | +7.29% | 11.21 | 1.93 |
| 06/19 | 1,464 | 1,560 | 1,435 | 1,550 | +8.09% | 7,000 | 16億6700万 | +8.09% | 11.24 | 1.93 |
| 06/18 | 1,392 | 1,471 | 1,384 | 1,434 | +0.84% | 3,400 | 15億4224万 | +0.35% | 10.4 | 1.79 |
| 06/17 | 1,380 | 1,424 | 1,380 | 1,422 | +1.07% | 5,700 | 15億2934万 | -0.63% | 10.31 | 1.77 |
| 06/16 | 1,423 | 1,430 | 1,407 | 1,407 | +0.14% | 3,500 | 15億1321万 | -1.88% | 10.2 | 1.75 |
| 06/15 | 1,412 | 1,428 | 1,403 | 1,405 | -1.61% | 6,200 | 15億1105万 | -2.23% | 10.19 | 1.75 |
| 06/12 | 1,428 | 1,433 | 1,428 | 1,428 | -2.06% | 3,300 | 15億3579万 | -0.97% | 10.36 | 1.78 |
| 06/11 | 1,500 | 1,530 | 1,406 | 1,458 | -2.8% | 4,800 | 15億6806万 | +0.9% | 10.57 | 1.82 |
| 06/10 | 1,557 | 1,557 | 1,499 | 1,500 | -3.66% | 3,200 | 16億1323万 | +3.66% | 10.88 | 1.87 |
| 06/09 | 1,473 | 1,558 | 1,442 | 1,557 | +5.7% | 3,900 | 16億7453万 | +7.6% | 11.29 | 1.94 |
| 06/08 | 1,458 | 1,475 | 1,447 | 1,473 | -0.14% | 2,100 | 15億8419万 | +1.94% | 10.68 | 1.84 |
| 06/05 | 1,450 | 1,505 | 1,450 | 1,475 | +3.22% | 4,100 | 15億8634万 | +1.79% | 10.7 | 1.84 |
| 06/04 | 1,389 | 1,430 | 1,387 | 1,429 | +2.14% | 2,900 | 15億3687万 | -1.45% | 10.36 | 1.78 |
| 06/03 | 1,481 | 1,580 | 1,390 | 1,399 | -5.54% | 24,500 | 15億460万 | -3.98% | 10.15 | 1.74 |
| 06/02 | 1,414 | 1,481 | 1,414 | 1,481 | +3.28% | 3,200 | 15億9279万 | +0.89% | 10.74 | 1.85 |
| 06/01 | 1,431 | 1,452 | 1,411 | 1,434 | -0.55% | 5,400 | 15億4224万 | -2.91% | 10.4 | 1.79 |
| 05/29 | 1,416 | 1,442 | 1,380 | 1,442 | +1.91% | 3,100 | 15億5085万 | -3.29% | 10.46 | 1.78 |
| 05/28 | 1,399 | 1,419 | 1,390 | 1,415 | +1.14% | 2,700 | 15億2181万 | -5.92% | 10.26 | 1.75 |
| 05/27 | 1,391 | 1,402 | 1,391 | 1,399 | -0.29% | 2,600 | 15億460万 | -8.02% | 10.15 | 1.73 |
| 05/26 | 1,403 | 1,403 | 1,390 | 1,403 | -0.07% | 3,300 | 15億890万 | -8.42% | 10.17 | 1.73 |
| 05/25 | 1,398 | 1,408 | 1,390 | 1,404 | +0.86% | 5,400 | 15億998万 | -9.88% | 10.18 | 1.73 |
| 05/22 | 1,385 | 1,409 | 1,381 | 1,392 | +0.51% | 3,100 | 14億9707万 | -13.16% | 10.1 | 1.72 |
| 05/21 | 1,397 | 1,398 | 1,374 | 1,385 | 0% | 1,700 | 14億8954万 | -15.7% | 10.04 | 1.71 |
| 05/20 | 1,400 | 1,404 | 1,372 | 1,385 | -0.43% | 5,800 | 14億8954万 | -17.76% | 10.04 | 1.71 |
| 05/19 | 1,400 | 1,408 | 1,391 | 1,391 | -0.22% | 7,500 | 14億9600万 | -19.41% | 10.09 | 1.72 |
| 05/18 | 1,419 | 1,419 | 1,394 | 1,394 | -2.18% | 9,200 | 14億9922万 | -21.2% | 10.11 | 1.72 |
| 05/15 | 1,467 | 1,479 | 1,412 | 1,425 | -2.86% | 9,600 | 15億3256万 | -21.31% | 10.33 | 1.76 |
| 05/14 | 1,490 | 1,490 | 1,466 | 1,467 | -1.61% | 17,100 | 15億7773万 | -20.96% | 10.64 | 1.81 |
| 05/13 | 1,476 | 1,497 | 1,472 | 1,491 | -0.53% | 5,500 | 16億355万 | -21.36% | 10.81 | 1.84 |
| 05/12 | 1,520 | 1,520 | 1,499 | 1,499 | -2.22% | 6,600 | 16億1215万 | -22.49% | 10.87 | 1.85 |
| 05/11 | 1,515 | 1,547 | 1,490 | 1,533 | +1.86% | 10,000 | 16億4872万 | -22.18% | 11.12 | 1.89 |
| 05/08 | 1,483 | 1,516 | 1,481 | 1,505 | +1.01% | 7,500 | 16億1860万 | -24.83% | 10.91 | 1.86 |
| 05/07 | 1,504 | 1,514 | 1,490 | 1,490 | -0.33% | 6,400 | 16億247万 | -26.78% | 10.81 | 1.84 |
| 05/01 | 1,527 | 1,548 | 1,485 | 1,495 | -2.1% | 8,000 | 16億785万 | -27.74% | 10.84 | 1.85 |
| 04/30 | 1,565 | 1,565 | 1,514 | 1,527 | -2.3% | 7,300 | 16億4226万 | -27.35% | 11.07 | 1.88 |
| 04/28 | 1,500 | 1,567 | 1,483 | 1,563 | +3.85% | 12,800 | 16億8098万 | -26.76% | 11.34 | 1.93 |
| 04/27 | 1,598 | 1,598 | 1,501 | 1,505 | -5.64% | 22,500 | 16億1860万 | -30.45% | 10.91 | 1.86 |
| 04/24 | 1,658 | 1,659 | 1,591 | 1,595 | -4.66% | 17,200 | 17億1540万 | -27.4% | 11.57 | 1.97 |
| 04/23 | 1,746 | 1,746 | 1,666 | 1,673 | -2.62% | 14,000 | 17億9928万 | -24.88% | 12.13 | 2.06 |
| 04/22 | 1,750 | 1,784 | 1,718 | 1,718 | -2.77% | 16,300 | 18億4768万 | -23.85% | 12.46 | 2.12 |
| 04/21 | 1,793 | 1,793 | 1,740 | 1,767 | -0.34% | 10,100 | 19億38万 | -22.57% | 12.81 | 2.18 |
| 04/20 | 1,843 | 1,844 | 1,750 | 1,773 | -3.69% | 46,600 | 19億683万 | -23.11% | 12.86 | 2.19 |
| 04/17 | 1,731 | 1,841 | 1,700 | 1,841 | +8.87% | 63,700 | 19億7997万 | -20.99% | 13.35 | 2.27 |
| 04/16 | 1,740 | 1,749 | 1,670 | 1,691 | -16.7% | 152,500 | 18億1864万 | -28.1% | 12.26 | 2.09 |
| 04/15 | 2,030 | 2,030 | 2,030 | 2,030 | -19.76% | 4,700 | 21億8323万 | -14.74% | 14.72 | 2.51 |
| 04/14 | 2,419 | 2,530 | 2,394 | 2,530 | +5.5% | 11,900 | 27億2098万 | +5.68% | 18.35 | 3.12 |
| 04/13 | 2,390 | 2,399 | 2,340 | 2,398 | -0.5% | 3,400 | 25億7901万 | +0.5% | 17.39 | 2.96 |
| 04/10 | 2,485 | 2,485 | 2,406 | 2,410 | -1.03% | 3,200 | 25億9192万 | +1.05% | 17.48 | 2.97 |
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。
