フィットクルー（469A）の時価総額の推移
2025/12/12～2026/04/23
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 |
| 04/23 | 1,746 | 1,746 | 1,666 | 1,673 | -2.62% | 14,000 | 17億9928万 | -24.88% | 12.01 | 2.15 |
| 04/22 | 1,750 | 1,784 | 1,718 | 1,718 | -2.77% | 16,300 | 18億4768万 | -23.85% | 12.34 | 2.2 |
| 04/21 | 1,793 | 1,793 | 1,740 | 1,767 | -0.34% | 10,100 | 19億38万 | -22.57% | 12.69 | 2.27 |
| 04/20 | 1,843 | 1,844 | 1,750 | 1,773 | -3.69% | 46,600 | 19億683万 | -23.11% | 12.73 | 2.27 |
| 04/17 | 1,731 | 1,841 | 1,700 | 1,841 | +8.87% | 63,700 | 19億7997万 | -20.99% | 13.22 | 2.36 |
| 04/16 | 1,740 | 1,749 | 1,670 | 1,691 | -16.7% | 152,500 | 18億1864万 | -28.1% | 12.14 | 2.17 |
| 04/15 | 2,030 | 2,030 | 2,030 | 2,030 | -19.76% | 4,700 | 21億8323万 | -14.74% | 14.58 | 2.6 |
| 04/14 | 2,419 | 2,530 | 2,394 | 2,530 | +5.5% | 11,900 | 27億2098万 | +5.68% | 18.17 | 3.24 |
| 04/13 | 2,390 | 2,399 | 2,340 | 2,398 | -0.5% | 3,400 | 25億7901万 | +0.5% | 17.22 | 3.07 |
| 04/10 | 2,485 | 2,485 | 2,406 | 2,410 | -1.03% | 3,200 | 25億9192万 | +1.05% | 17.3 | 3.09 |
| 04/09 | 2,470 | 2,470 | 2,435 | 2,435 | -1.42% | 1,900 | 26億1881万 | +2.23% | 17.48 | 3.12 |
| 04/08 | 2,471 | 2,500 | 2,428 | 2,470 | +0.82% | 5,200 | 26億5645万 | +3.87% | 17.74 | 3.17 |
| 04/07 | 2,582 | 2,582 | 2,370 | 2,450 | -3.81% | 12,000 | 26億3494万 | +3.16% | 17.59 | 3.14 |
| 04/06 | 2,470 | 2,547 | 2,463 | 2,547 | +3.12% | 8,200 | 27億3926万 | +7.15% | 18.29 | 3.27 |
| 04/03 | 2,430 | 2,470 | 2,408 | 2,470 | +1.35% | 4,100 | 26億5645万 | +3.96% | 17.74 | 3.17 |
| 04/02 | 2,420 | 2,438 | 2,381 | 2,437 | +1.58% | 4,500 | 26億2096万 | +2.52% | 17.5 | 3.12 |
| 04/01 | 2,338 | 2,399 | 2,321 | 2,399 | +3.41% | 3,600 | 25億8009万 | +0.84% | 17.23 | 3.08 |
| 03/31 | 2,340 | 2,359 | 2,320 | 2,320 | -0.85% | 2,300 | 24億9512万 | -2.73% | 16.66 | 2.97 |
| 03/30 | 2,305 | 2,355 | 2,305 | 2,340 | +0.43% | 3,400 | 25億1663万 | -2.3% | 16.8 | 3 |
| 03/27 | 2,327 | 2,335 | 2,301 | 2,330 | +0.09% | 4,600 | 25億588万 | -3.12% | 16.73 | 2.99 |
| 03/26 | 2,321 | 2,330 | 2,310 | 2,328 | -0.34% | 1,700 | 25億373万 | -3.52% | 16.72 | 2.99 |
| 03/25 | 2,319 | 2,350 | 2,306 | 2,336 | +0.73% | 3,400 | 25億1233万 | -3.43% | 16.77 | 3 |
| 03/24 | 2,307 | 2,351 | 2,307 | 2,319 | +0.56% | 3,200 | 24億9405万 | -4.41% | 16.65 | 2.97 |
| 03/23 | 2,301 | 2,330 | 2,275 | 2,306 | -1.91% | 6,500 | 24億8007万 | -5.22% | 16.56 | 2.96 |
| 03/19 | 2,383 | 2,400 | 2,351 | 2,351 | -1.76% | 5,600 | 25億2846万 | -3.81% | 16.88 | 3.01 |
| 03/18 | 2,408 | 2,449 | 2,360 | 2,393 | +0.93% | 9,000 | 25億7364万 | -2.29% | 17.18 | 3.07 |
| 03/17 | 2,365 | 2,420 | 2,365 | 2,371 | +0.3% | 2,100 | 25億4997万 | -3.34% | 17.02 | 3.04 |
| 03/16 | 2,387 | 2,387 | 2,350 | 2,364 | -0.96% | 4,200 | 25億4245万 | -3.86% | 16.97 | 3.03 |
| 03/13 | 2,338 | 2,396 | 2,323 | 2,387 | -0.33% | 3,700 | 25億6718万 | -3.2% | 17.14 | 3.06 |
| 03/12 | 2,418 | 2,418 | 2,365 | 2,395 | -0.21% | 7,700 | 25億7579万 | -3% | 17.2 | 3.07 |
| 03/11 | 2,362 | 2,425 | 2,347 | 2,400 | +1.61% | 6,300 | 25億8116万 | -3.03% | 17.23 | 3.08 |
| 03/10 | 2,386 | 2,404 | 2,345 | 2,362 | +1.11% | 4,800 | 25億4030万 | -4.95% | 16.96 | 3.03 |
| 03/09 | 2,277 | 2,388 | 2,268 | 2,336 | -1.6% | 14,000 | 25億1233万 | -6.37% | 16.77 | 3 |
| 03/06 | 2,320 | 2,398 | 2,317 | 2,374 | +2.33% | 2,800 | 25億5320万 | -5.38% | 17.05 | 3.04 |
| 03/05 | 2,364 | 2,429 | 2,315 | 2,320 | -0.85% | 10,500 | 24億9512万 | -8.08% | 16.66 | 2.97 |
| 03/04 | 2,365 | 2,480 | 2,301 | 2,340 | -2.9% | 21,800 | 25億1663万 | -7.98% | 16.8 | 3 |
| 03/03 | 2,489 | 2,489 | 2,410 | 2,410 | -3.17% | 17,000 | 25億9192万 | -5.93% | 17.3 | 3.09 |
| 03/02 | 2,480 | 2,513 | 2,480 | 2,489 | -1.39% | 5,400 | 26億7688万 | -3.34% | 17.87 | 3.19 |
| 02/27 | 2,490 | 2,524 | 2,489 | 2,524 | +1.32% | 7,500 | 27億1452万 | -2.36% | 18.12 | 3.24 |
| 02/26 | 2,495 | 2,515 | 2,485 | 2,491 | -0.16% | 7,200 | 26億7903万 | -3.97% | 17.89 | 3.19 |
| 02/25 | 2,550 | 2,550 | 2,472 | 2,495 | -2.16% | 13,800 | 26億8334万 | -4.3% | 17.91 | 3.2 |
| 02/24 | 2,561 | 2,605 | 2,510 | 2,550 | -0.35% | 12,500 | 27億4249万 | -2.71% | 18.31 | 3.27 |
| 02/20 | 2,630 | 2,633 | 2,501 | 2,559 | -1.2% | 12,500 | 27億5217万 | -2.92% | 18.37 | 3.28 |
| 02/19 | 2,585 | 2,600 | 2,540 | 2,590 | +2.17% | 16,800 | 27億8551万 | -2.08% | 18.6 | 3.32 |
| 02/18 | 2,483 | 2,535 | 2,470 | 2,535 | +2.09% | 8,500 | 27億2635万 | -4.63% | 18.2 | 3.25 |
| 02/17 | 2,501 | 2,549 | 2,470 | 2,483 | -0.88% | 7,100 | 26億7043万 | -7.11% | 17.83 | 3.18 |
| 02/16 | 2,505 | 2,555 | 2,503 | 2,505 | +0.08% | 5,600 | 26億9409万 | -6.98% | 17.99 | 3.21 |
| 02/13 | 2,581 | 2,581 | 2,500 | 2,503 | -3.02% | 6,800 | 26億9194万 | -7.94% | 17.97 | 3.21 |
| 02/12 | 2,530 | 2,618 | 2,506 | 2,581 | +4.07% | 11,600 | 27億7583万 | -5.77% | 18.53 | 3.31 |
| 02/10 | 2,491 | 2,525 | 2,480 | 2,480 | -0.44% | 9,700 | 26億6720万 | -10.18% | 17.81 | 3.18 |
| 02/09 | 2,565 | 2,567 | 2,491 | 2,491 | -0.95% | 11,000 | 26億7903万 | -10.94% | 17.89 | 3.19 |
| 02/06 | 2,550 | 2,550 | 2,496 | 2,515 | -0.87% | 2,800 | 27億484万 | -10.56% | 18.06 | 3.22 |
| 02/05 | 2,472 | 2,555 | 2,472 | 2,537 | +2.71% | 8,700 | 27億2851万 | -9.81% | 18.22 | 3.25 |
| 02/04 | 2,525 | 2,550 | 2,450 | 2,470 | -2.68% | 25,900 | 26億5645万 | -12.1% | 17.74 | 3.17 |
| 02/03 | 2,650 | 2,671 | 2,526 | 2,538 | -3.75% | 19,400 | 27億2958万 | -9.52% | 18.22 | 3.25 |
| 02/02 | 2,674 | 2,676 | 2,634 | 2,637 | +0.19% | 10,200 | 28億3605万 | -5.72% | 18.93 | 3.38 |
| 01/30 | 2,653 | 2,675 | 2,631 | 2,632 | -1.5% | 7,500 | 28億3068万 | -5.43% | 18.9 | 3.37 |
| 01/29 | 2,750 | 2,750 | 2,626 | 2,672 | -3.01% | 12,800 | 28億7370万 | -3.54% | 19.19 | 3.43 |
| 01/28 | 2,775 | 2,780 | 2,681 | 2,755 | -1.18% | 15,000 | 29億6296万 | 0% | 19.78 | 3.53 |
| 01/27 | 2,838 | 2,838 | 2,786 | 2,788 | -1.1% | 5,500 | 29億9845万 | +1.75% | 20.02 | 3.57 |
| 01/26 | 2,740 | 2,827 | 2,726 | 2,819 | +2.81% | 15,600 | 30億3179万 | +3.45% | 20.24 | 3.61 |
| 01/23 | 2,751 | 2,782 | 2,741 | 2,742 | -0.07% | 6,800 | 29億4898万 | +1.18% | 19.69 | 3.52 |
| 01/22 | 2,728 | 2,815 | 2,728 | 2,744 | +0.66% | 27,400 | 29億5113万 | +1.4% | 19.7 | 3.52 |
| 01/21 | 2,756 | 2,778 | 2,702 | 2,726 | -3.5% | 24,300 | 29億3177万 | +0.93% | 19.57 | 3.5 |
| 01/20 | 2,854 | 2,904 | 2,791 | 2,825 | -0.74% | 12,300 | 30億3825万 | - | 20.28 | 3.62 |
| 01/19 | 2,950 | 3,000 | 2,820 | 2,846 | -3.16% | 24,700 | 30億6083万 | - | 20.43 | 3.65 |
| 01/16 | 2,784 | 2,939 | 2,784 | 2,939 | +6.02% | 20,100 | 31億6085万 | - | 21.1 | 3.77 |
| 01/15 | 2,784 | 2,839 | 2,650 | 2,772 | -4.84% | 95,300 | 29億8124万 | - | 19.9 | 3.55 |
| 01/14 | 2,901 | 2,950 | 2,900 | 2,913 | +0.28% | 11,600 | 31億3289万 | - | 20.92 | 3.74 |
| 01/13 | 3,040 | 3,055 | 2,902 | 2,905 | -2.84% | 22,800 | 31億2428万 | - | 20.86 | 3.72 |
| 01/09 | 3,160 | 3,160 | 2,980 | 2,990 | -5.38% | 24,900 | 32億1570万 | - | 21.47 | 3.83 |
| 01/08 | 3,050 | 3,160 | 2,870 | 3,160 | +5.37% | 48,500 | 33億9853万 | - | 22.69 | 4.05 |
| 01/07 | 3,145 | 3,200 | 2,932 | 2,999 | -4.19% | 65,000 | 32億2538万 | - | 21.53 | 3.85 |
| 01/06 | 3,275 | 3,275 | 2,930 | 3,130 | -7.12% | 232,700 | 33億6627万 | - | 22.47 | 4.01 |
| 01/05 | 3,045 | 3,370 | 2,990 | 3,370 | +17.46% | 182,100 | 36億2439万 | - | 24.2 | 4.32 |
| 2025 |
| 12/30 | 2,647 | 2,869 | 2,606 | 2,869 | +12.64% | 72,000 | 30億8557万 | - | 20.6 | 3.68 |
| 12/29 | 2,453 | 2,643 | 2,453 | 2,547 | +3.96% | 51,400 | 27億3926万 | - | 18.29 | 3.27 |
| 12/26 | 2,370 | 2,457 | 2,345 | 2,450 | +4.26% | 43,600 | 26億3494万 | - | 17.59 | 3.14 |
| 12/25 | 2,333 | 2,373 | 2,283 | 2,350 | +0.64% | 19,700 | 25億2739万 | - | 16.87 | 3.01 |
| 12/24 | 2,300 | 2,346 | 2,292 | 2,335 | +1.35% | 15,400 | 25億1126万 | - | 16.77 | 2.99 |
| 12/23 | 2,306 | 2,332 | 2,275 | 2,304 | -0.04% | 21,800 | 24億7792万 | - | 16.54 | 2.95 |
| 12/22 | 2,275 | 2,325 | 2,230 | 2,305 | +0.7% | 52,200 | 24億7899万 | - | 16.55 | 2.96 |
| 12/19 | 2,363 | 2,363 | 2,266 | 2,289 | -4.31% | 61,500 | 24億6178万 | - | 16.44 | 2.94 |
| 12/18 | 2,350 | 2,420 | 2,342 | 2,392 | -0.33% | 34,600 | 25億7256万 | - | 17.17 | 3.07 |
| 12/17 | 2,400 | 2,483 | 2,368 | 2,400 | -2.04% | 61,400 | 25億8116万 | - | 17.23 | 3.08 |
| 12/16 | 2,550 | 2,650 | 2,437 | 2,450 | -7.55% | 103,500 | 26億3494万 | - | 17.59 | 3.14 |
| 12/15 | 2,600 | 2,698 | 2,502 | 2,650 | +1.26% | 172,700 | 28億5004万 | - | 19.03 | 3.4 |
| 12/12 | 3,000 | 3,350 | 2,561 | 2,617 | 0% | 2,014,800 | 28億1454万 | - | 18.79 | 3.36 |
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。
