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
08/14	757	811	752	789	+4.23%	117,800	79億6495万	+5.34%	23.15	3.81
08/13	711	791	701	757	+1.61%	354,900	76億4191万	+1.2%	22.21	3.65
08/12	757	757	737	745	-1.72%	93,800	75億2077万	-0.53%	21.86	3.59
08/10	767	771	753	758	-0.52%	74,200	76億5201万	+0.93%	22.24	3.66
08/07	767	767	751	762	+0.53%	27,000	76億9239万	+1.46%	22.36	3.68
08/06	765	765	748	758	-0.92%	25,300	76億5201万	+1.07%	22.24	3.66
08/05	760	770	756	765	+1.19%	35,300	77億2267万	+2.14%	22.45	3.69
08/04	751	769	745	756	+0.4%	40,200	76億3182万	+1.34%	22.18	3.65
08/03	779	779	733	753	-1.57%	61,200	76億153万	+1.21%	22.1	3.63
07/31	749	766	742	765	+2.82%	41,300	77億2267万	+3.1%	22.45	3.69
07/30	734	748	728	744	+1.36%	21,300	75億1068万	+0.68%	21.83	3.59
07/29	742	745	725	734	-0.81%	50,200	74億973万	-0.68%	21.54	3.54
07/28	760	760	735	740	-3.14%	49,000	74億7030万	0%	21.71	3.57
07/27	750	768	745	764	+3.52%	81,200	77億1258万	+3.24%	22.42	3.69
07/24	739	740	724	738	0%	33,200	74億5011万	-0.14%	21.66	3.56
07/23	724	740	722	738	+3.07%	35,100	74億5011万	-0.14%	21.66	3.56
07/22	726	729	715	716	-1.24%	44,300	72億2802万	-3.24%	21.01	3.46
07/21	716	728	713	725	+1.54%	39,300	73億1887万	-2.03%	21.27	3.5
07/17	738	738	693	714	-3.12%	179,800	72億783万	-3.38%	20.95	3.45
07/16	786	800	733	737	-2.51%	153,300	74億4001万	-0.27%	21.63	3.56
07/15	741	759	723	756	+1.89%	79,600	76億3182万	+2.58%	22.18	3.65
07/14	752	757	726	742	-2.37%	88,000	74億9049万	+0.82%	21.77	3.58
07/13	761	777	746	760	+0.26%	38,000	76億7220万	+3.4%	22.3	3.67
07/10	763	776	752	758	+0.13%	52,300	76億5201万	+3.41%	22.24	3.66
07/09	773	777	737	757	-1.17%	69,500	76億4191万	+3.42%	22.21	3.65
07/08	767	767	742	766	-0.13%	60,000	77億3277万	+5.22%	22.48	3.7
07/07	784	788	765	767	-2.91%	64,800	77億4286万	+5.79%	22.51	3.7
07/06	770	799	765	790	+3.95%	100,600	79億7505万	+9.27%	23.18	3.81
07/03	751	768	739	760	+0.13%	40,800	76億7220万	+5.56%	22.3	3.67
07/02	712	769	712	759	+7.05%	81,100	76億6210万	+5.56%	22.27	3.66
07/01	707	718	693	709	+0.85%	70,700	71億5735万	-1.25%	20.81	3.42
06/30	708	712	690	703	0%	56,200	70億9678万	-2.36%	20.63	3.36
06/29	701	723	694	703	+0.29%	64,200	70億9678万	-2.77%	20.63	3.36
06/26	719	719	693	701	-0.43%	96,900	70億7659万	-3.18%	20.57	3.35
06/25	742	742	696	704	-4.09%	123,600	71億688万	-3.16%	20.66	3.37
06/24	747	783	731	734	-2.26%	90,800	74億973万	+0.41%	21.54	3.51
06/23	768	790	731	751	-0.79%	77,800	75億8134万	+2.32%	22.04	3.59
06/22	740	784	730	757	+4.41%	91,500	76億4191万	+2.57%	22.21	3.62
06/19	754	754	715	725	-3.97%	91,000	73億1887万	-2.03%	21.27	3.47
06/18	743	757	715	755	+1.62%	92,700	76億2172万	+1.62%	22.16	3.61
06/17	720	751	712	743	+4.35%	38,400	75億58万	-0.4%	21.8	3.55
06/16	720	724	699	712	-1.39%	64,300	71億8764万	-5.44%	20.89	3.41
06/15	707	736	707	722	+3.59%	64,600	72億8859万	-5%	21.19	3.45
06/12	713	715	694	697	-0.99%	53,700	70億3621万	-9.24%	20.45	3.33
06/11	700	708	680	704	-1.12%	77,600	71億688万	-9.4%	20.66	3.37
06/10	737	737	710	712	-2.06%	78,900	71億8764万	-9.07%	20.89	3.41
06/09	711	730	708	727	+3.27%	55,400	73億3906万	-7.86%	21.33	3.48
06/08	712	723	699	704	-3.16%	72,200	71億688万	-11.34%	20.66	3.37
06/05	689	738	685	727	+8.67%	129,400	73億3906万	-9.13%	21.33	3.48
06/04	695	695	668	669	-3.88%	145,600	67億5355万	-16.69%	19.63	3.2
06/03	705	712	680	696	-1.56%	181,600	70億2612万	-13.97%	20.42	3.33
06/02	716	720	685	707	-0.98%	139,900	71億3716万	-13.25%	20.75	3.38
06/01	740	756	708	714	-2.46%	132,300	72億783万	-13.03%	20.95	3.42
05/29	748	784	732	732	-2.14%	69,400	73億8954万	-11.49%	21.48	3.5
05/28	757	769	730	748	-2.09%	58,100	75億5106万	-9.88%	21.95	3.58
05/27	766	780	748	764	+1.19%	143,000	77億1258万	-8.5%	22.42	3.65
05/26	756	768	740	755	+1.07%	80,100	76億2172万	-9.9%	22.16	3.61
05/25	780	785	732	747	-3.98%	168,500	75億4096万	-11.07%	21.92	3.57
05/22	795	816	763	778	-2.87%	122,600	78億5391万	-7.49%	22.83	3.72
05/21	817	819	783	801	-1.6%	111,600	80億8609万	-4.64%	23.5	3.83
05/20	832	856	797	814	-2.4%	133,500	82億1733万	-2.86%	23.89	3.89
05/19	830	847	816	834	+2.08%	121,600	84億1923万	-0.12%	24.47	3.99
05/18	805	824	770	817	+1.87%	219,000	82億4761万	-1.92%	23.97	3.91
05/15	828	849	756	802	-3.37%	370,500	80億9619万	-3.37%	23.53	3.84
05/14	915	919	830	830	-8.39%	274,600	83億7885万	+0.36%	24.36	3.97
05/13	900	920	883	906	+1.91%	89,400	91億4607万	+10.09%	26.59	4.33
05/12	928	938	884	889	-5.02%	185,900	89億7445万	+9.08%	26.09	4.25
05/11	949	968	930	936	+4%	290,700	94億4892万	+15.7%	27.47	4.48
05/08	869	926	860	900	+3.57%	254,400	90億8550万	+12.64%	26.41	4.31
05/07	882	890	837	869	+0.23%	105,600	87億7255万	+9.72%	25.5	4.16
05/01	857	917	848	867	+2%	190,200	87億5236万	+10.31%	25.44	4.15
04/30	836	851	822	850	+1.67%	73,300	85億8075万	+9.11%	24.94	4.07
04/28	821	846	812	836	+1.83%	82,400	84億3942万	+8.01%	24.53	4
04/27	810	850	800	821	+0.98%	85,600	82億8799万	+6.49%	24.09	3.93
04/24	840	840	811	813	-2.98%	70,300	82億723万	+5.45%	23.86	3.89
04/23	872	872	831	838	-3.12%	113,100	84億5961万	+8.27%	24.59	4.01
04/22	855	872	845	865	+1.53%	60,000	87億3217万	+11.18%	25.38	4.14
04/21	840	873	823	852	+3.02%	171,200	86億94万	+9.23%	25	4.08
04/20	844	850	794	827	-3.16%	181,400	83億4856万	+5.75%	24.27	3.96
04/17	845	865	834	854	+1.07%	134,100	86億2113万	+9.07%	25.06	4.09
04/16	824	848	815	845	+3.81%	137,300	85億3027万	+8.06%	24.8	4.04
04/15	801	840	795	814	+5.58%	395,900	82億1733万	+4.09%	23.89	3.89
04/14	767	781	752	771	+2.12%	132,300	77億8324万	-1.41%	22.62	3.69
04/13	721	763	721	755	+3%	109,400	76億2172万	-3.45%	22.16	3.61
04/10	747	747	726	733	-2.14%	77,200	73億9963万	-6.62%	21.51	3.51
04/09	770	770	735	749	-4.59%	154,700	75億6115万	-4.71%	21.98	3.58
04/08	754	799	743	785	+7.39%	179,700	79億2457万	+0.13%	23.04	3.76
04/07	750	752	720	731	-1.75%	112,300	73億7944万	-6.4%	21.45	3.5
04/06	733	758	719	744	+2.62%	126,200	75億1068万	-4.86%	21.83	3.56
04/03	727	737	711	725	+1.83%	76,700	73億1887万	-7.29%	21.27	3.47
04/02	733	740	711	712	-3%	140,600	71億8764万	-9.18%	20.89	3.41
04/01	703	736	701	734	+5.92%	161,700	74億973万	-6.26%	21.54	3.51
03/31	697	710	680	693	-1.98%	170,000	69億9583万	-11.27%	20.34	3.29
03/30	673	713	660	707	-3.68%	191,800	71億3716万	-9.82%	20.75	3.36
03/27	698	744	691	734	+5.31%	281,100	74億973万	-6.73%	21.54	3.49
03/26	703	718	664	697	-2.92%	706,500	70億3621万	-11.77%	20.45	3.31
03/25	734	745	716	718	-4.14%	311,900	72億4821万	-9.57%	21.07	3.41
03/24	835	841	732	749	-9.32%	432,800	75億6115万	-6.26%	21.98	3.56
03/23	842	863	820	826	-6.35%	142,900	82億9304万	+2.86%	24.24	3.9
03/19	950	950	876	882	-7.16%	231,700	88億5528万	+7.96%	25.88	4.17
03/18	910	965	909	950	+5.44%	222,700	95億3800万	+15.15%	27.88	4.49
03/17	899	928	889	901	-0.33%	94,800	90億4604万	+8.69%	26.44	4.26
03/16	861	927	859	904	+4.03%	184,300	90億7616万	+8.26%	26.53	4.27
03/13	799	875	792	869	+4.83%	126,000	87億2476万	+3.45%	25.5	4.1
03/12	824	831	775	829	0%	181,700	83億2316万	-1.89%	24.33	3.92
03/11	814	845	807	829	+1.34%	156,000	83億2316万	-2.93%	24.33	3.92
03/10	790	826	784	818	+4.47%	75,100	82億1272万	-5.21%	24	3.86
03/09	769	801	751	783	-3.81%	147,800	78億6132万	-10.1%	22.98	3.7
03/06	755	836	748	814	+5.71%	249,100	81億7256万	-7.71%	23.89	3.84
03/05	734	775	722	770	+9.38%	123,500	77億3080万	-13.77%	22.6	3.64
03/04	711	723	689	704	+0.43%	148,300	70億6816万	-22.38%	20.66	3.33
03/03	741	745	699	701	-5.91%	188,600	70億3804万	-24.13%	20.57	3.31
03/02	757	829	745	745	-2.49%	333,300	74億7980万	-21.08%	21.86	3.52
02/27	743	779	743	764	+0.79%	171,200	76億7056万	-20.5%	22.42	3.61
02/26	702	778	695	758	+9.86%	285,600	76億1032万	-22.26%	22.24	3.58
02/25	700	710	679	690	-1.71%	157,800	69億2760万	-30.37%	20.25	3.26
02/24	745	752	690	702	-6.9%	235,600	70億4808万	-30.36%	20.6	3.32
02/20	780	780	745	754	-3.7%	187,700	75億7016万	-26.51%	22.13	3.56
02/19	805	811	781	783	-2.73%	126,400	78億6132万	-24.86%	22.98	3.7
02/18	800	828	762	805	+0.5%	385,500	80億8220万	-23.7%	23.62	3.8
02/17	840	849	798	801	-4.3%	298,100	80億4204万	-24.93%	23.5	3.78
02/16	826	869	813	837	-2.79%	381,800	84億348万	-22.5%	24.56	3.95
02/13	936	966	861	861	-25.84%	1,373,300	86億4444万	-21.15%	25.27	4.07
02/12	1,127	1,190	1,104	1,161	+5.16%	419,500	116億5644万	+5.07%	34.07	5.48
02/10	1,042	1,105	1,039	1,104	+6.15%	186,100	110億8416万	0%	32.4	5.21
02/09	1,063	1,073	1,029	1,040	-0.29%	118,300	104億4160万	-6.14%	30.52	4.91
02/06	1,014	1,051	1,000	1,043	+1.16%	101,400	104億7172万	-6.62%	30.61	4.93
02/05	998	1,035	990	1,031	+3%	146,000	103億5124万	-8.6%	30.25	4.87
02/04	1,044	1,044	989	1,001	-4.39%	299,800	100億5004万	-11.88%	29.37	4.73
02/03	1,055	1,068	1,045	1,047	-0.66%	104,700	105億1188万	-8.64%	30.72	4.95
02/02	1,032	1,058	1,021	1,054	+1.93%	150,000	105億8216万	-8.67%	30.93	4.98
01/30	1,035	1,059	1,024	1,034	-1.34%	94,800	103億8136万	-	30.34	4.88
01/29	1,084	1,084	1,043	1,048	-3.94%	210,300	105億2192万	-	30.75	4.95
01/28	1,130	1,130	1,089	1,091	-2.59%	117,100	109億5364万	-	32.01	5.15
01/27	1,121	1,141	1,111	1,120	-0.36%	71,400	112億4480万	-	32.87	5.29
01/26	1,166	1,166	1,118	1,124	-5.63%	139,500	112億8496万	-	32.98	5.31
01/23	1,188	1,191	1,144	1,191	+1.36%	113,000	119億5764万	-	34.95	5.63
01/22	1,136	1,193	1,130	1,175	+4.35%	138,700	117億9700万	-	34.48	5.55
01/21	1,121	1,145	1,111	1,126	-2.93%	88,300	113億504万	-	33.04	5.32
01/20	1,122	1,175	1,067	1,160	+3.85%	148,500	116億4640万	-	34.04	5.48
01/19	1,143	1,143	1,052	1,117	-2.62%	369,200	112億1468万	-	32.78	5.28
01/16	1,137	1,170	1,126	1,147	+0.88%	97,500	115億1588万	-	33.66	5.42
01/15	1,101	1,155	1,094	1,137	+1.7%	126,100	114億1548万	-	33.36	5.37
01/14	1,110	1,143	1,110	1,118	+0.72%	143,000	112億2472万	-	32.81	5.28
01/13	1,146	1,148	1,064	1,110	-1.68%	251,700	111億4440万	-	32.57	5.24
01/09	1,129	1,153	1,121	1,129	-0.18%	91,900	113億3516万	-	33.13	5.33
01/08	1,161	1,171	1,115	1,131	-3.66%	280,600	113億5524万	-	33.19	5.34
01/07	1,155	1,179	1,136	1,174	+1.21%	156,500	117億8696万	-	34.45	5.55
01/06	1,191	1,221	1,130	1,160	-3.25%	523,600	116億4640万	-	34.04	5.48
01/05	1,254	1,255	1,175	1,199	-4.08%	473,400	120億3796万	-	35.18	5.66
2025
12/30	1,305	1,324	1,231	1,250	-6.37%	753,400	125億5000万	-	41.22	6.06
12/29	1,225	1,346	1,201	1,335	+10.06%	1,179,000	134億340万	-	44.02	6.47
12/26	1,261	1,273	1,204	1,213	-3.5%	865,000	121億7852万	-	40	5.88
12/25	1,270	1,305	1,198	1,257	+0.64%	2,438,000	126億2028万	-	41.45	6.1
12/24	1,344	1,389	1,223	1,249	0%	8,387,800	125億3996万	-	41.18	6.06

年初来

年度	株価		出来高
年度	高値	安値	大商い
2025年 12月期	1,389 12/24	1,198 12/25	8,387,800 12/24
最新	789 2026/8/14		117,800

フツパー（478A）のPBR（株価純資産倍率）の推移

2025/12/24～2026/08/14

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート