フューチャー（4722）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,465
- 始値
- 1,455
- 高値
- 1,456
- 安値
- 1,437
- 終値 -1.91%
- 1,437
- 出来高 +74.2%
- 272,100
乖離率
- 株価（5日）
移動平均値 - -2.18%
1,469 - 株価（25日）
移動平均値 - -6.2%
1,532 - 出来高（5日）
移動平均値 - +16.48%
233,600
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,455 | 1,456 | 1,437 | 1,437 | -1.91% | 272,100 | 1369億8633万 | -6.2% | 10.8 | 2.01 |
| 06/22 | 1,468 | 1,483 | 1,459 | 1,465 | -0.41% | 156,200 | 1396億5552万 | -4.81% | 11.01 | 2.05 |
| 06/19 | 1,472 | 1,486 | 1,458 | 1,471 | -1.8% | 268,200 | 1402億2748万 | -4.6% | 11.05 | 2.06 |
| 06/18 | 1,472 | 1,504 | 1,467 | 1,498 | +1.49% | 248,200 | 1428億134万 | -3.1% | 11.26 | 2.1 |
| 06/17 | 1,487 | 1,496 | 1,475 | 1,476 | +0.14% | 223,300 | 1407億412万 | -4.65% | 11.09 | 2.07 |
| 06/16 | 1,491 | 1,496 | 1,467 | 1,474 | -1.67% | 227,400 | 1405億1347万 | -4.96% | 11.08 | 2.06 |
| 06/15 | 1,500 | 1,514 | 1,497 | 1,499 | +0.07% | 188,700 | 1428億9667万 | -3.54% | 11.26 | 2.1 |
| 06/12 | 1,499 | 1,509 | 1,488 | 1,498 | -1.77% | 258,400 | 1428億134万 | -3.73% | 11.26 | 2.1 |
| 06/11 | 1,552 | 1,554 | 1,516 | 1,525 | -1.17% | 157,200 | 1453億7520万 | -2.18% | 11.46 | 2.13 |
| 06/10 | 1,547 | 1,552 | 1,531 | 1,543 | +0.59% | 128,500 | 1470億9110万 | -1.03% | 11.6 | 2.16 |
| 06/09 | 1,537 | 1,559 | 1,522 | 1,534 | -0.2% | 172,900 | 1462億3315万 | -1.6% | 11.53 | 2.15 |
| 06/08 | 1,531 | 1,554 | 1,518 | 1,537 | -1.03% | 141,900 | 1465億1913万 | -1.41% | 11.55 | 2.15 |
| 06/05 | 1,553 | 1,566 | 1,534 | 1,553 | +1.17% | 141,800 | 1480億4438万 | -0.64% | 11.67 | 2.17 |
| 06/04 | 1,518 | 1,539 | 1,515 | 1,535 | +0.26% | 201,300 | 1463億2848万 | -1.98% | 11.54 | 2.15 |
| 06/03 | 1,562 | 1,573 | 1,531 | 1,531 | -3.89% | 235,400 | 1459億4716万 | -2.48% | 11.51 | 2.14 |
| 06/02 | 1,610 | 1,610 | 1,572 | 1,593 | -0.38% | 203,300 | 1518億5750万 | +1.14% | 11.97 | 2.23 |
| 06/01 | 1,612 | 1,617 | 1,590 | 1,599 | +0.31% | 200,500 | 1524億2947万 | +1.33% | 12.02 | 2.24 |
| 05/29 | 1,577 | 1,616 | 1,577 | 1,594 | +2.31% | 202,500 | 1519億5283万 | +0.82% | 11.98 | 2.23 |
| 05/28 | 1,562 | 1,562 | 1,541 | 1,558 | -0.13% | 177,000 | 1485億2102万 | -1.64% | 11.71 | 2.18 |
| 05/27 | 1,542 | 1,566 | 1,539 | 1,560 | +0.45% | 133,300 | 1487億1168万 | -1.83% | 11.72 | 2.18 |
| 05/26 | 1,567 | 1,567 | 1,546 | 1,553 | -1.08% | 125,600 | 1480億4438万 | -2.57% | 11.67 | 2.17 |
| 05/25 | 1,596 | 1,596 | 1,539 | 1,570 | +0.9% | 209,400 | 1496億6496万 | -1.81% | 11.8 | 2.2 |
| 05/22 | 1,570 | 1,573 | 1,543 | 1,556 | -0.95% | 114,500 | 1483億3036万 | -2.87% | 11.69 | 2.18 |
| 05/21 | 1,570 | 1,598 | 1,565 | 1,571 | +0.83% | 167,400 | 1497億6028万 | -2.12% | 11.81 | 2.2 |
| 05/20 | 1,600 | 1,602 | 1,549 | 1,558 | -3.35% | 197,900 | 1485億2102万 | -2.99% | 11.71 | 2.18 |
| 05/19 | 1,590 | 1,627 | 1,570 | 1,612 | +3.33% | 218,700 | 1536億6873万 | +0.12% | 12.11 | 2.26 |
| 05/18 | 1,567 | 1,583 | 1,541 | 1,560 | +0.19% | 160,500 | 1487億1168万 | -3.17% | 11.72 | 2.18 |
| 05/15 | 1,544 | 1,558 | 1,537 | 1,557 | +0.84% | 181,700 | 1484億2569万 | -3.53% | 11.7 | 2.18 |
| 05/14 | 1,555 | 1,562 | 1,533 | 1,544 | -0.45% | 173,300 | 1471億8643万 | -4.51% | 11.6 | 2.16 |
| 05/13 | 1,550 | 1,563 | 1,532 | 1,551 | -0.51% | 129,700 | 1478億5372万 | -4.26% | 11.66 | 2.17 |
| 05/12 | 1,570 | 1,573 | 1,548 | 1,559 | +0.13% | 182,700 | 1486億1635万 | -3.88% | 11.72 | 2.18 |
| 05/11 | 1,564 | 1,567 | 1,546 | 1,557 | -0.26% | 169,500 | 1484億2569万 | -4.13% | 11.7 | 2.18 |
| 05/08 | 1,557 | 1,578 | 1,537 | 1,561 | +1.83% | 194,900 | 1488億700万 | -4% | 11.73 | 2.18 |
| 05/07 | 1,551 | 1,562 | 1,524 | 1,533 | -0.65% | 348,100 | 1461億3782万 | -5.72% | 11.52 | 2.15 |
| 05/01 | 1,532 | 1,549 | 1,524 | 1,543 | +0.92% | 259,400 | 1470億9110万 | -5.28% | 11.6 | 2.16 |
| 04/30 | 1,522 | 1,537 | 1,465 | 1,529 | -6.88% | 636,100 | 1457億5651万 | -6.25% | 11.49 | 2.14 |
| 04/28 | 1,660 | 1,661 | 1,624 | 1,642 | +1.36% | 254,300 | 1565億2857万 | +0.49% | 12.34 | 2.3 |
| 04/27 | 1,659 | 1,665 | 1,614 | 1,620 | -1.7% | 280,200 | 1544億3136万 | -0.8% | 12.17 | 2.27 |
| 04/24 | 1,636 | 1,656 | 1,635 | 1,648 | +0.06% | 213,300 | 1571億54万 | +1.04% | 12.38 | 2.31 |
| 04/23 | 1,672 | 1,687 | 1,632 | 1,647 | -1.5% | 301,300 | 1570億521万 | +1.1% | 12.38 | 2.31 |
| 04/22 | 1,677 | 1,684 | 1,661 | 1,672 | +0.36% | 144,500 | 1593億8841万 | +2.64% | 12.56 | 2.34 |
| 04/21 | 1,681 | 1,687 | 1,659 | 1,666 | -0.3% | 144,800 | 1588億1644万 | +2.33% | 12.52 | 2.33 |
| 04/20 | 1,693 | 1,693 | 1,665 | 1,671 | -1.24% | 166,900 | 1592億9308万 | +2.7% | 12.56 | 2.34 |
| 04/17 | 1,683 | 1,704 | 1,683 | 1,692 | +0.59% | 140,900 | 1612億9497万 | +4.12% | 12.72 | 2.37 |
| 04/16 | 1,700 | 1,715 | 1,678 | 1,682 | +0.6% | 180,400 | 1603億4169万 | +3.64% | 12.64 | 2.35 |
| 04/15 | 1,654 | 1,688 | 1,654 | 1,672 | +1.89% | 228,800 | 1593億8841万 | +3.08% | 12.56 | 2.34 |
| 04/14 | 1,652 | 1,654 | 1,638 | 1,641 | +0.86% | 144,900 | 1564億3324万 | +1.17% | 12.33 | 2.3 |
| 04/13 | 1,600 | 1,631 | 1,594 | 1,627 | +0.56% | 205,800 | 1550億9865万 | +0.25% | 12.23 | 2.28 |
| 04/10 | 1,601 | 1,626 | 1,601 | 1,618 | -1.04% | 262,000 | 1542億4070万 | -0.49% | 12.16 | 2.26 |
| 04/09 | 1,640 | 1,646 | 1,631 | 1,635 | -1.03% | 202,500 | 1558億6128万 | +0.43% | 12.29 | 2.29 |
| 04/08 | 1,653 | 1,662 | 1,642 | 1,652 | +1.23% | 359,400 | 1574億8185万 | +1.47% | 12.41 | 2.31 |
| 04/07 | 1,625 | 1,651 | 1,615 | 1,632 | +0.43% | 215,100 | 1555億7529万 | +0.18% | 12.26 | 2.28 |
| 04/06 | 1,630 | 1,636 | 1,622 | 1,625 | +0.31% | 179,100 | 1549億800万 | -0.55% | 12.21 | 2.27 |
| 04/03 | 1,607 | 1,625 | 1,607 | 1,620 | +1.19% | 234,500 | 1544億3136万 | -1.34% | 12.17 | 2.27 |
| 04/02 | 1,620 | 1,638 | 1,592 | 1,601 | -1.17% | 239,500 | 1526億2012万 | -2.91% | 12.03 | 2.24 |
| 04/01 | 1,599 | 1,620 | 1,594 | 1,620 | +1.89% | 573,400 | 1544億3136万 | -2.11% | 12.17 | 2.27 |
| 03/31 | 1,582 | 1,608 | 1,577 | 1,590 | +1.6% | 369,200 | 1515億7152万 | -4.16% | 11.95 | 2.23 |
| 03/30 | 1,537 | 1,575 | 1,537 | 1,565 | -2.55% | 421,000 | 1491億8832万 | -6.18% | 11.76 | 2.19 |
| 03/27 | 1,594 | 1,616 | 1,589 | 1,606 | +0.94% | 435,200 | 1530億9676万 | -4.29% | 12.07 | 2.25 |
| 03/26 | 1,602 | 1,609 | 1,577 | 1,591 | -1.55% | 420,400 | 1516億6684万 | -5.63% | 11.96 | 2.23 |
| 03/25 | 1,603 | 1,628 | 1,600 | 1,616 | +0.56% | 280,400 | 1540億5004万 | -4.6% | 12.14 | 2.26 |
| 03/24 | 1,603 | 1,614 | 1,590 | 1,607 | +1.58% | 218,100 | 1531億9209万 | -5.47% | 12.08 | 2.25 |
| 03/23 | 1,591 | 1,595 | 1,573 | 1,582 | -1.19% | 259,200 | 1508億889万 | -7.27% | 11.89 | 2.21 |
| 03/19 | 1,621 | 1,640 | 1,601 | 1,601 | -2.73% | 196,600 | 1526億2012万 | -6.65% | 12.03 | 2.24 |
| 03/18 | 1,632 | 1,646 | 1,622 | 1,646 | +0.92% | 208,600 | 1569億988万 | -4.63% | 12.37 | 2.3 |
| 03/17 | 1,652 | 1,654 | 1,622 | 1,631 | -0.85% | 178,000 | 1554億7996万 | -5.83% | 12.26 | 2.28 |
| 03/16 | 1,663 | 1,672 | 1,628 | 1,645 | +0.37% | 259,000 | 1568億1456万 | -5.41% | 12.36 | 2.3 |
| 03/13 | 1,620 | 1,646 | 1,620 | 1,639 | +0.55% | 230,100 | 1562億4259万 | -6.13% | 12.32 | 2.29 |
| 03/12 | 1,636 | 1,650 | 1,621 | 1,630 | -1.63% | 320,800 | 1553億8464万 | -7.02% | 12.25 | 2.28 |
| 03/11 | 1,659 | 1,673 | 1,643 | 1,657 | -0.6% | 405,000 | 1579億5849万 | -6.01% | 12.45 | 2.32 |
| 03/10 | 1,670 | 1,688 | 1,653 | 1,667 | -0.18% | 331,700 | 1589億1177万 | -5.93% | 12.53 | 2.33 |
| 03/09 | 1,642 | 1,678 | 1,627 | 1,670 | -2.11% | 387,800 | 1591億9776万 | -6.29% | 12.55 | 2.34 |
| 03/06 | 1,672 | 1,716 | 1,665 | 1,706 | +2.46% | 335,100 | 1626億2956万 | -4.75% | 12.82 | 2.39 |
| 03/05 | 1,680 | 1,691 | 1,647 | 1,665 | +1.28% | 357,200 | 1587億2112万 | -7.45% | 12.51 | 2.33 |
| 03/04 | 1,664 | 1,673 | 1,631 | 1,644 | -1.38% | 379,200 | 1567億1923万 | -9.17% | 12.35 | 2.3 |
| 03/03 | 1,735 | 1,735 | 1,665 | 1,667 | -5.34% | 263,700 | 1589億1177万 | -8.56% | 12.53 | 2.33 |
| 03/02 | 1,804 | 1,806 | 1,749 | 1,761 | -3.19% | 181,900 | 1678億7260万 | -4.03% | 13.23 | 2.46 |
| 02/27 | 1,836 | 1,837 | 1,799 | 1,819 | +1.28% | 299,600 | 1734億163万 | -1.25% | 13.67 | 2.55 |
| 02/26 | 1,750 | 1,820 | 1,742 | 1,796 | +3.1% | 256,600 | 1712億908万 | -2.76% | 13.5 | 2.51 |
| 02/25 | 1,757 | 1,757 | 1,726 | 1,742 | -0.06% | 204,400 | 1660億6137万 | -5.99% | 13.09 | 2.44 |
| 02/24 | 1,785 | 1,793 | 1,739 | 1,743 | -2.95% | 239,300 | 1661億5670万 | -6.39% | 13.1 | 2.44 |
| 02/20 | 1,815 | 1,822 | 1,788 | 1,796 | -1.21% | 200,300 | 1712億908万 | -4.06% | 13.5 | 2.51 |
| 02/19 | 1,822 | 1,829 | 1,795 | 1,818 | -0.16% | 292,300 | 1733億630万 | -3.25% | 13.66 | 2.54 |
| 02/18 | 1,777 | 1,827 | 1,755 | 1,821 | +2.25% | 276,500 | 1735億9228万 | -3.5% | 13.68 | 2.55 |
| 02/17 | 1,782 | 1,803 | 1,767 | 1,781 | +0.45% | 307,900 | 1697億7916万 | -6.07% | 13.38 | 2.49 |
| 02/16 | 1,761 | 1,781 | 1,746 | 1,773 | +1.31% | 326,600 | 1690億1654万 | -6.93% | 13.32 | 2.48 |
| 02/13 | 1,809 | 1,818 | 1,750 | 1,750 | -3.79% | 187,800 | 1668億2400万 | -8.57% | 13.15 | 2.45 |
| 02/12 | 1,839 | 1,859 | 1,806 | 1,819 | -2.68% | 285,500 | 1734億163万 | -5.46% | 13.67 | 2.55 |
| 02/10 | 1,817 | 1,882 | 1,816 | 1,869 | +3.66% | 333,500 | 1781億6803万 | -3.21% | 14.05 | 2.62 |
| 02/09 | 1,822 | 1,829 | 1,779 | 1,803 | +1.18% | 402,300 | 1718億7638万 | -6.77% | 13.55 | 2.52 |
| 02/06 | 1,853 | 1,865 | 1,772 | 1,782 | -2.99% | 529,400 | 1698億7449万 | -8.19% | 13.39 | 2.49 |
| 02/05 | 1,828 | 1,852 | 1,810 | 1,837 | +1.89% | 277,300 | 1751億1753万 | -5.79% | 13.8 | 2.57 |
| 02/04 | 1,874 | 1,880 | 1,802 | 1,803 | -4.6% | 424,600 | 1718億7638万 | -7.82% | 13.55 | 2.52 |
| 02/03 | 1,896 | 1,908 | 1,877 | 1,890 | 0% | 215,500 | 1801億6992万 | -3.77% | 14.2 | 2.65 |
| 02/02 | 1,902 | 1,933 | 1,890 | 1,890 | -0.32% | 251,300 | 1801億6992万 | -3.96% | 14.2 | 2.65 |
| 01/30 | 1,915 | 1,921 | 1,889 | 1,896 | -0.89% | 267,900 | 1807億4188万 | -3.81% | 14.25 | 2.65 |
| 01/29 | 1,900 | 1,916 | 1,883 | 1,913 | +0.31% | 178,600 | 1823億6246万 | -3.09% | 14.38 | 2.68 |
| 01/28 | 1,926 | 1,936 | 1,903 | 1,907 | -1.19% | 241,100 | 1817億9049万 | -3.49% | 14.33 | 2.67 |
| 01/27 | 1,951 | 1,958 | 1,929 | 1,930 | -1.63% | 189,400 | 1839億8304万 | -2.43% | 14.5 | 2.7 |
| 01/26 | 1,939 | 1,967 | 1,933 | 1,962 | 0% | 233,900 | 1870億3353万 | -0.86% | 14.74 | 2.75 |
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 12月期 | 329 65,700 6/25 | 151 30,100 10/10 | 848,600 4,243 6/25 | - | - | +18.1% 10/31 | -35.64% 10/10 |
| 2009年 12月期 | 220 44,000 6/15 | 146 29,100 2/24 | 561,200 2,806 12/24 | - | - | +28.3% 6/1 | -9.74% 2/23 |
| 2010年 12月期 | 190 37,950 4/27 | 139 27,850 8/17 | 410,600 2,053 2/26 | 180億8848万 | 132億7442万 | +22.92% 1/17 | -12.71% 2/9 |
| 2011年 12月期 | 225 44,950 1/17 | 121 24,160 3/15 | 1,153,400 5,767 1/17 | 214億2496万 | 115億1562万 | +12.14% 5/2 | -35.13% 3/15 |
| 2012年 12月期 | 186 37,100 3/9 | 144 28,820 7/26 | 334,200 1,671 2/8 | 176億8334万 | 137億3676万 | +10.05% 2/23 | -7.41% 7/25 |
| 2013年 12月期 | 300 600 9/30 600 9/27 | 171 34,250 1/7 34,250 1/4 | 541,800 2,709 4/15 | 285億9840万 | 163億2492万 | +16.1% 5/15 | -14.13% 6/7 |
| 2014年 12月期 | 363 725 12/30 | 241 481 5/19 | 1,653,000 826,500 8/7 | 345億5640万 | 229億2638万 | +9.63% 9/12 | -16.56% 5/19 |
| 2015年 12月期 | 438 876 7/24 | 307 613 8/25 | 2,241,800 1,120,900 5/19 | 417億5366万 | 292億1803万 | +10.18% 6/19 | -18.78% 8/25 |
| 2016年 12月期 | 466 932 3/30 | 324 647 1/21 | 711,400 355,700 10/31 | 444億2284万 | 308億3860万 | +9.92% 3/29 | -14.6% 5/2 |
| 2017年 12月期 | 645 1,290 12/12 | 364 728 1/13 728 1/4 | 913,800 456,900 10/30 | 614億8656万 | 346億9939万 | +14.72% 10/30 | -7.88% 2/7 |
| 2018年 12月期 | 980 1,959 9/26 | 534 1,067 2/8 | 975,800 487,900 5/1 | 933億7377万 | 508億5748万 | +18.16% 3/14 | -18.08% 12/26 |
| 2019年 12月期 | 1,087 2,174 7/8 | 712 1,424 1/4 | 1,995,200 997,600 7/31 | 1036億2153万 | 678億7353万 | +13% 2/12 | -15.02% 8/5 |
| 2020年 12月期 | 1,174 2,347 10/20 | 545 1,090 3/18 | 4,738,000 2,369,000 5/7 | 1118億6740万 | 519億5376万 | +23.43% 5/7 | -30.98% 3/18 |
| 2021年 12月期 | 2,185 4,370 11/17 4,370 11/16 | 862 1,723 1/20 | 2,135,200 1,067,600 10/28 | 2082億9168万 | 821億2507万 | +30.49% 11/16 | -14.4% 1/27 |
| 2022年 12月期 | 2,007 5/2 | 1,286 2/22 2/21 | 2,312,900 4/28 | 1913億2329万 | 1225億9180万 | +16% 3/18 | -13.98% 4/25 |
| 2023年 12月期 | 1,913 4/20 | 1,422 10/24 | 2,627,100 7/28 | 1823億6246万 | 1355億5641万 | +15.08% 11/9 | -12.93% 8/10 |
| 2024年 12月期 | 2,142 11/12 | 1,440 8/5 | 1,112,200 4/25 | 2041億9257万 | 1372億7232万 | +13.59% 11/8 | -10.02% 4/26 |
| 2025年 12月期 | 2,448 8/12 | 1,551 4/7 | 840,300 7/30 | 2333億6294万 | 1478億5372万 | +10.97% 5/27 | -11.46% 4/7 |
| 最新 | 1,437 2026/6/23 | 272,100 | 1369億8633万 | -6.2% 1,532 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/06/23 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
121円（2011/03/15） - 1090%（11.9倍）
1,437円（6/23）
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。
