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
09/18	751	757	743	754	+0.53%	78,000	-	-4.07%	-	-
09/17	777	784	750	750	-4.09%	76,700	-	-4.7%	-	-
09/16	777	783	773	782	+0.13%	19,800	-	-0.76%	-	-
09/15	767	783	759	781	+1.83%	43,400	-	-0.64%	-	-
09/14	746	767	738	767	+2.27%	33,600	-	-2.29%	-	-
09/11	760	777	738	750	-2.6%	155,600	-	-4.46%	-	-
09/10	780	790	752	770	-1.28%	107,300	-	-1.91%	-	-
09/09	805	811	779	780	-3.47%	59,700	-	-0.64%	-	-
09/08	819	819	803	808	-2.88%	43,600	-	+3.06%	-	-
09/07	818	837	811	832	+2.59%	100,400	-	+6.39%	-	-
09/04	783	817	783	811	+3.58%	119,700	-	+4.11%	-	-
09/03	796	799	781	783	-1.63%	51,100	-	+0.77%	-	-
09/02	801	805	774	796	-1.85%	141,000	-	+2.71%	-	-
09/01	824	824	800	811	-1.22%	71,100	-	+5.05%	-	-
08/31	802	823	790	821	+2.24%	78,900	-	+6.49%	-	-
08/28	778	807	778	803	+2.29%	72,400	-	+4.69%	-	-
08/27	779	786	773	785	+2.21%	47,200	-	+2.61%	-	-
08/26	775	783	768	768	-0.9%	19,400	-	+0.79%	-	-
08/25	783	783	758	775	-1.77%	56,900	-	+1.97%	-	-
08/24	792	815	785	789	-0.75%	40,500	-	+4.09%	-	-
08/21	794	798	779	795	-0.13%	37,900	-	+5.16%	-	-
08/20	773	801	773	796	+2.98%	67,500	-	+5.57%	-	-
08/19	770	780	756	773	-0.9%	51,800	-	+2.79%	-	-
08/18	788	788	774	780	-1.02%	24,400	-	+3.86%	-	-
08/17	784	788	764	788	-0.13%	37,500	-	+5.07%	-	-
08/14	757	811	752	789	+4.23%	117,800	-	+5.34%	-	-
08/13	711	791	701	757	+1.61%	354,900	-	+1.2%	-	-
08/12	757	757	737	745	-1.72%	93,800	-	-0.53%	-	-
08/10	767	771	753	758	-0.52%	74,200	-	+0.93%	-	-
08/07	767	767	751	762	+0.53%	27,000	-	+1.46%	-	-
08/06	765	765	748	758	-0.92%	25,300	-	+1.07%	-	-
08/05	760	770	756	765	+1.19%	35,300	-	+2.14%	-	-
08/04	751	769	745	756	+0.4%	40,200	-	+1.34%	-	-
08/03	779	779	733	753	-1.57%	61,200	-	+1.21%	-	-
07/31	749	766	742	765	+2.82%	41,300	-	+3.1%	-	-
07/30	734	748	728	744	+1.36%	21,300	-	+0.68%	-	-
07/29	742	745	725	734	-0.81%	50,200	-	-0.68%	-	-
07/28	760	760	735	740	-3.14%	49,000	-	0%	-	-
07/27	750	768	745	764	+3.52%	81,200	-	+3.24%	-	-
07/24	739	740	724	738	0%	33,200	-	-0.14%	-	-
07/23	724	740	722	738	+3.07%	35,100	-	-0.14%	-	-
07/22	726	729	715	716	-1.24%	44,300	-	-3.24%	-	-
07/21	716	728	713	725	+1.54%	39,300	-	-2.03%	-	-
07/17	738	738	693	714	-3.12%	179,800	-	-3.38%	-	-
07/16	786	800	733	737	-2.51%	153,300	-	-0.27%	-	-
07/15	741	759	723	756	+1.89%	79,600	-	+2.58%	-	-
07/14	752	757	726	742	-2.37%	88,000	-	+0.82%	-	-
07/13	761	777	746	760	+0.26%	38,000	-	+3.4%	-	-
07/10	763	776	752	758	+0.13%	52,300	-	+3.41%	-	-
07/09	773	777	737	757	-1.17%	69,500	-	+3.42%	-	-
07/08	767	767	742	766	-0.13%	60,000	-	+5.22%	-	-
07/07	784	788	765	767	-2.91%	64,800	-	+5.79%	-	-
07/06	770	799	765	790	+3.95%	100,600	-	+9.27%	-	-
07/03	751	768	739	760	+0.13%	40,800	-	+5.56%	-	-
07/02	712	769	712	759	+7.05%	81,100	-	+5.56%	-	-
07/01	707	718	693	709	+0.85%	70,700	-	-1.25%	-	-
06/30	708	712	690	703	0%	56,200	-	-2.36%	-	-
06/29	701	723	694	703	+0.29%	64,200	-	-2.77%	-	-
06/26	719	719	693	701	-0.43%	96,900	-	-3.18%	-	-
06/25	742	742	696	704	-4.09%	123,600	-	-3.16%	-	-
06/24	747	783	731	734	-2.26%	90,800	-	+0.41%	-	-
06/23	768	790	731	751	-0.79%	77,800	-	+2.32%	-	-
06/22	740	784	730	757	+4.41%	91,500	-	+2.57%	-	-
06/19	754	754	715	725	-3.97%	91,000	-	-2.03%	-	-
06/18	743	757	715	755	+1.62%	92,700	-	+1.62%	-	-
06/17	720	751	712	743	+4.35%	38,400	-	-0.4%	-	-
06/16	720	724	699	712	-1.39%	64,300	-	-5.44%	-	-
06/15	707	736	707	722	+3.59%	64,600	-	-5%	-	-
06/12	713	715	694	697	-0.99%	53,700	-	-9.24%	-	-
06/11	700	708	680	704	-1.12%	77,600	-	-9.4%	-	-
06/10	737	737	710	712	-2.06%	78,900	-	-9.07%	-	-
06/09	711	730	708	727	+3.27%	55,400	-	-7.86%	-	-
06/08	712	723	699	704	-3.16%	72,200	-	-11.34%	-	-
06/05	689	738	685	727	+8.67%	129,400	-	-9.13%	-	-
06/04	695	695	668	669	-3.88%	145,600	-	-16.69%	-	-
06/03	705	712	680	696	-1.56%	181,600	-	-13.97%	-	-
06/02	716	720	685	707	-0.98%	139,900	-	-13.25%	-	-
06/01	740	756	708	714	-2.46%	132,300	-	-13.03%	-	-
05/29	748	784	732	732	-2.14%	69,400	-	-11.49%	-	-
05/28	757	769	730	748	-2.09%	58,100	-	-9.88%	-	-
05/27	766	780	748	764	+1.19%	143,000	-	-8.5%	-	-
05/26	756	768	740	755	+1.07%	80,100	-	-9.9%	-	-
05/25	780	785	732	747	-3.98%	168,500	-	-11.07%	-	-
05/22	795	816	763	778	-2.87%	122,600	-	-7.49%	-	-
05/21	817	819	783	801	-1.6%	111,600	-	-4.64%	-	-
05/20	832	856	797	814	-2.4%	133,500	-	-2.86%	-	-
05/19	830	847	816	834	+2.08%	121,600	-	-0.12%	-	-
05/18	805	824	770	817	+1.87%	219,000	-	-1.92%	-	-
05/15	828	849	756	802	-3.37%	370,500	-	-3.37%	-	-
05/14	915	919	830	830	-8.39%	274,600	-	+0.36%	-	-
05/13	900	920	883	906	+1.91%	89,400	-	+10.09%	-	-
05/12	928	938	884	889	-5.02%	185,900	-	+9.08%	-	-
05/11	949	968	930	936	+4%	290,700	-	+15.7%	-	-
05/08	869	926	860	900	+3.57%	254,400	-	+12.64%	-	-
05/07	882	890	837	869	+0.23%	105,600	-	+9.72%	-	-
05/01	857	917	848	867	+2%	190,200	-	+10.31%	-	-
04/30	836	851	822	850	+1.67%	73,300	-	+9.11%	-	-
04/28	821	846	812	836	+1.83%	82,400	-	+8.01%	-	-
04/27	810	850	800	821	+0.98%	85,600	-	+6.49%	-	-
04/24	840	840	811	813	-2.98%	70,300	-	+5.45%	-	-

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
2025年 12月期	1,389 12/24	1,198 12/25	8,387,800 12/24	139億4556万	120億2792万	125億5000万 12/30
最新	754 2026/9/18		78,000	76億7760万

フツパー（478A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート