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
11/04	684	740	663	678	+3.67%	2,281,500	-	-4.24%	-	-
11/02	643	670	629	654	-0.91%	317,500	-	-8.02%	-	-
10/30	681	692	657	660	-3.23%	417,400	-	-7.56%	-	-
10/29	701	702	674	682	-4.35%	580,900	-	-4.88%	-	-
10/28	728	776	695	713	-2.06%	2,064,200	-	-0.97%	-	-
10/27	774	787	710	728	-7.73%	1,985,600	-	+0.97%	-	-
10/26	780	895	762	789	+2.07%	9,166,600	-	+8.98%	-	-
10/23	665	773	633	773	+14.86%	1,348,900	-	+6.92%	-	-
10/22	682	696	673	673	-1.03%	45,000	-	-6.92%	-	-
10/21	671	682	662	680	+1.8%	76,100	-	-6.34%	-	-
10/20	688	688	667	668	-2.91%	94,300	-	-8.49%	-	-
10/19	706	706	680	688	-3.37%	81,900	-	-6.27%	-	-
10/16	679	712	679	712	+5.95%	76,500	-	-3.65%	-	-
10/15	698	698	671	672	-4.14%	202,500	-	-9.68%	-	-
10/14	707	707	701	701	-0.85%	66,800	-	-6.41%	-	-
10/13	715	716	705	707	-1.94%	61,600	-	-6.11%	-	-
10/09	711	722	705	721	+1.69%	47,100	-	-4.63%	-	-
10/08	718	718	709	709	-1.53%	31,700	-	-6.71%	-	-
10/07	722	730	714	720	+0.56%	58,400	-	-5.76%	-	-
10/06	710	727	710	716	+0.85%	59,800	-	-6.77%	-	-
10/05	727	727	708	710	-1.8%	134,200	-	-7.79%	-	-
10/02	736	736	721	723	-1.77%	97,000	-	-6.47%	-	-
10/01	743	743	736	736	-0.81%	30,700	-	-5.03%	-	-
09/30	737	745	734	742	+0.82%	41,800	-	-4.5%	-	-
09/29	757	762	731	736	-2.13%	126,400	-	-5.52%	-	-
09/28	762	790	750	752	+2.31%	130,700	-	-3.71%	-	-
09/25	742	744	731	735	-0.81%	57,100	-	-6.01%	-	-
09/24	758	765	741	741	-1.72%	132,600	-	-5.48%	-	-
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%	-	-

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	678 2026/11/4		2,281,500	69億373万

フツパー（478A）の時価総額の推移

2026/06/09～2026/11/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート