- 4848
- 2026/10/02
- 時価
- 626億円
- PER 予
- 11.4倍
- 2009年以降
- 赤字-33.54倍
（2009-2025年） - PBR
- 1.92倍
- 2009年以降
- 0.34-8.89倍
（2009-2025年） - 配当 予
- 3.6%
- ROE 予
- 16.89%
- ROA 予
- 7.92%
- 資料
- Link
- CSV,JSON
フルキャスト HD（4848）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,829
- 始値
- 1,829
- 高値
- 1,829
- 安値
- 1,775
- 終値 -2.79%
- 1,778
- 出来高 +24.41%
- 63,200
乖離率
- 株価（5日）
移動平均値 - -2.58%
1,825 - 株価（25日）
移動平均値 - -3.94%
1,851 - 出来高（5日）
移動平均値 - +5.47%
59,920
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,829 | 1,829 | 1,775 | 1,778 | -2.79% | 63,200 | - | -3.94% | - | - |
| 10/01 | 1,811 | 1,829 | 1,806 | 1,829 | +0.16% | 50,800 | - | -1.4% | - | - |
| 09/30 | 1,828 | 1,830 | 1,811 | 1,826 | -0.33% | 53,500 | - | -1.67% | - | - |
| 09/29 | 1,861 | 1,872 | 1,819 | 1,832 | -1.56% | 74,400 | - | -1.51% | - | - |
| 09/28 | 1,874 | 1,880 | 1,850 | 1,861 | -1.12% | 57,700 | - | -0.05% | - | - |
| 09/25 | 1,867 | 1,893 | 1,864 | 1,882 | +0.8% | 66,600 | - | +1.07% | - | - |
| 09/24 | 1,878 | 1,887 | 1,851 | 1,867 | -0.59% | 75,600 | - | +0.38% | - | - |
| 09/18 | 1,932 | 1,932 | 1,865 | 1,878 | -2.69% | 103,600 | - | +1.02% | - | - |
| 09/17 | 1,895 | 1,938 | 1,895 | 1,930 | +1.85% | 94,900 | - | +3.88% | - | - |
| 09/16 | 1,871 | 1,908 | 1,871 | 1,895 | +0.48% | 70,600 | - | +2.16% | - | - |
| 09/15 | 1,874 | 1,889 | 1,869 | 1,886 | +1.4% | 73,800 | - | +1.84% | - | - |
| 09/14 | 1,802 | 1,866 | 1,802 | 1,860 | +3.16% | 52,600 | - | +0.65% | - | - |
| 09/11 | 1,796 | 1,818 | 1,789 | 1,803 | +0.06% | 60,900 | - | -2.06% | - | - |
| 09/10 | 1,775 | 1,809 | 1,771 | 1,802 | +0.84% | 58,200 | - | -1.8% | - | - |
| 09/09 | 1,800 | 1,801 | 1,775 | 1,787 | -1.11% | 59,900 | - | -2.24% | - | - |
| 09/08 | 1,815 | 1,825 | 1,802 | 1,807 | -0.88% | 50,500 | - | -0.88% | - | - |
| 09/07 | 1,845 | 1,848 | 1,822 | 1,823 | -1.19% | 49,900 | - | +0.33% | - | - |
| 09/04 | 1,826 | 1,857 | 1,821 | 1,845 | +0.6% | 47,100 | - | +1.77% | - | - |
| 09/03 | 1,855 | 1,868 | 1,832 | 1,834 | -1.13% | 66,300 | - | +1.33% | - | - |
| 09/02 | 1,887 | 1,905 | 1,855 | 1,855 | -2.37% | 67,200 | - | +2.66% | - | - |
| 09/01 | 1,880 | 1,909 | 1,880 | 1,900 | +0.64% | 72,200 | - | +5.44% | - | - |
| 08/31 | 1,886 | 1,902 | 1,877 | 1,888 | +0.64% | 68,000 | - | +5.3% | - | - |
| 08/28 | 1,867 | 1,884 | 1,858 | 1,876 | +0.48% | 75,200 | - | +5.16% | - | - |
| 08/27 | 1,872 | 1,887 | 1,859 | 1,867 | -0.27% | 77,100 | - | +5.24% | - | - |
| 08/26 | 1,877 | 1,898 | 1,867 | 1,872 | -0.27% | 55,000 | - | +6% | - | - |
| 08/25 | 1,881 | 1,909 | 1,870 | 1,877 | -0.21% | 69,800 | - | +6.77% | - | - |
| 08/24 | 1,884 | 1,918 | 1,879 | 1,881 | -0.16% | 76,700 | - | +7.61% | - | - |
| 08/21 | 1,885 | 1,900 | 1,868 | 1,884 | -0.05% | 68,800 | - | +8.34% | - | - |
| 08/20 | 1,894 | 1,909 | 1,869 | 1,885 | +1.18% | 108,400 | - | +9.02% | - | - |
| 08/19 | 1,845 | 1,873 | 1,837 | 1,863 | +1.69% | 105,800 | - | +8.38% | - | - |
| 08/18 | 1,828 | 1,844 | 1,820 | 1,832 | -0.65% | 115,500 | - | +7.13% | - | - |
| 08/17 | 1,860 | 1,878 | 1,844 | 1,844 | -0.65% | 106,500 | - | +8.41% | - | - |
| 08/14 | 1,837 | 1,865 | 1,831 | 1,856 | +0.6% | 105,500 | - | +9.76% | - | - |
| 08/13 | 1,831 | 1,857 | 1,816 | 1,845 | +0.71% | 135,600 | - | +9.82% | - | - |
| 08/12 | 1,767 | 1,846 | 1,767 | 1,832 | +3.15% | 232,600 | - | +9.77% | - | - |
| 08/10 | 1,701 | 1,797 | 1,688 | 1,776 | +5.71% | 183,100 | - | +7.12% | - | - |
| 08/07 | 1,655 | 1,682 | 1,643 | 1,680 | +1.51% | 90,400 | - | +1.88% | - | - |
| 08/06 | 1,639 | 1,655 | 1,632 | 1,655 | +0.98% | 78,600 | - | +0.73% | - | - |
| 08/05 | 1,655 | 1,656 | 1,634 | 1,639 | -0.97% | 65,300 | - | +0.18% | - | - |
| 08/04 | 1,661 | 1,661 | 1,646 | 1,655 | -0.3% | 104,700 | - | +1.47% | - | - |
| 08/03 | 1,714 | 1,719 | 1,652 | 1,660 | -3.94% | 108,800 | - | +2.15% | - | - |
| 07/31 | 1,738 | 1,743 | 1,714 | 1,728 | -1.87% | 113,500 | - | +6.73% | - | - |
| 07/30 | 1,782 | 1,793 | 1,754 | 1,761 | -0.79% | 226,500 | - | +9.31% | - | - |
| 07/29 | 1,725 | 1,780 | 1,711 | 1,775 | +3.68% | 158,000 | - | +10.87% | - | - |
| 07/28 | 1,696 | 1,720 | 1,686 | 1,712 | +1.6% | 149,000 | - | +7.61% | - | - |
| 07/27 | 1,662 | 1,685 | 1,662 | 1,685 | +2.25% | 78,200 | - | +6.44% | - | - |
| 07/24 | 1,637 | 1,652 | 1,621 | 1,648 | +0.18% | 55,000 | - | +4.5% | - | - |
| 07/23 | 1,643 | 1,650 | 1,637 | 1,645 | -0.54% | 79,200 | - | +4.64% | - | - |
| 07/22 | 1,670 | 1,670 | 1,642 | 1,654 | -0.96% | 89,300 | - | +5.48% | - | - |
| 07/21 | 1,660 | 1,683 | 1,660 | 1,670 | +1.64% | 135,600 | - | +6.85% | - | - |
| 07/17 | 1,649 | 1,663 | 1,635 | 1,643 | +0.06% | 118,600 | - | +5.46% | - | - |
| 07/16 | 1,641 | 1,658 | 1,638 | 1,642 | -0.24% | 68,700 | - | +5.66% | - | - |
| 07/15 | 1,645 | 1,653 | 1,639 | 1,646 | +0.55% | 92,100 | - | +6.19% | - | - |
| 07/14 | 1,633 | 1,663 | 1,633 | 1,637 | +0.24% | 123,800 | - | +5.89% | - | - |
| 07/13 | 1,608 | 1,634 | 1,608 | 1,633 | +1.94% | 135,300 | - | +5.9% | - | - |
| 07/10 | 1,595 | 1,610 | 1,594 | 1,602 | +0.38% | 89,000 | - | +4.16% | - | - |
| 07/09 | 1,589 | 1,604 | 1,583 | 1,596 | +0.19% | 99,000 | - | +3.91% | - | - |
| 07/08 | 1,578 | 1,602 | 1,569 | 1,593 | +1.46% | 146,400 | - | +3.98% | - | - |
| 07/07 | 1,546 | 1,577 | 1,542 | 1,570 | +1.55% | 115,500 | - | +2.61% | - | - |
| 07/06 | 1,535 | 1,554 | 1,535 | 1,546 | +0.39% | 85,900 | - | +1.24% | - | - |
| 07/03 | 1,536 | 1,553 | 1,534 | 1,540 | +0.59% | 98,000 | - | +0.92% | - | - |
| 07/02 | 1,516 | 1,538 | 1,511 | 1,531 | +2.75% | 154,900 | - | +0.33% | - | - |
| 07/01 | 1,505 | 1,509 | 1,490 | 1,490 | -1.26% | 91,900 | - | -2.36% | - | - |
| 06/30 | 1,506 | 1,514 | 1,493 | 1,509 | +0.07% | 93,800 | - | -1.18% | - | - |
| 06/29 | 1,496 | 1,512 | 1,490 | 1,508 | -0.79% | 403,300 | - | -1.31% | - | - |
| 06/26 | 1,524 | 1,528 | 1,514 | 1,520 | +0.46% | 632,200 | - | -0.46% | - | - |
| 06/25 | 1,530 | 1,533 | 1,513 | 1,513 | -0.13% | 150,900 | - | -0.92% | - | - |
| 06/24 | 1,520 | 1,534 | 1,515 | 1,515 | 0% | 96,000 | - | -0.85% | - | - |
| 06/23 | 1,531 | 1,531 | 1,511 | 1,515 | -1.11% | 134,100 | - | -0.85% | - | - |
| 06/22 | 1,530 | 1,542 | 1,527 | 1,532 | +0.39% | 108,800 | - | +0.26% | - | - |
| 06/19 | 1,544 | 1,545 | 1,526 | 1,526 | -0.65% | 165,200 | - | -0.07% | - | - |
| 06/18 | 1,534 | 1,550 | 1,532 | 1,536 | +0.2% | 83,100 | - | +0.59% | - | - |
| 06/17 | 1,538 | 1,547 | 1,529 | 1,533 | +0.33% | 88,800 | - | +0.33% | - | - |
| 06/16 | 1,553 | 1,554 | 1,528 | 1,528 | -0.97% | 110,700 | - | -0.07% | - | - |
| 06/15 | 1,549 | 1,560 | 1,543 | 1,543 | +0.26% | 94,900 | - | +0.85% | - | - |
| 06/12 | 1,543 | 1,548 | 1,534 | 1,539 | -0.77% | 130,000 | - | +0.46% | - | - |
| 06/11 | 1,543 | 1,551 | 1,525 | 1,551 | +0.98% | 103,300 | - | +1.11% | - | - |
| 06/10 | 1,539 | 1,560 | 1,536 | 1,536 | 0% | 95,700 | - | 0% | - | - |
| 06/09 | 1,549 | 1,557 | 1,535 | 1,536 | -0.45% | 99,500 | - | -0.19% | - | - |
| 06/08 | 1,530 | 1,557 | 1,530 | 1,543 | -0.06% | 162,800 | - | +0.06% | - | - |
| 06/05 | 1,522 | 1,554 | 1,520 | 1,544 | +1.91% | 107,000 | - | -0.13% | - | - |
| 06/04 | 1,512 | 1,522 | 1,497 | 1,515 | -0.53% | 130,600 | - | -2.19% | - | - |
| 06/03 | 1,508 | 1,526 | 1,481 | 1,523 | +0.73% | 140,600 | - | -1.93% | - | - |
| 06/02 | 1,507 | 1,512 | 1,497 | 1,512 | +0.07% | 153,300 | - | -2.95% | - | - |
| 06/01 | 1,540 | 1,540 | 1,509 | 1,511 | -1.88% | 140,900 | - | -3.45% | - | - |
| 05/29 | 1,531 | 1,554 | 1,527 | 1,540 | +0.59% | 160,100 | - | -2.04% | - | - |
| 05/28 | 1,528 | 1,531 | 1,516 | 1,531 | +0.59% | 105,000 | - | -2.98% | - | - |
| 05/27 | 1,514 | 1,522 | 1,504 | 1,522 | +0.4% | 97,500 | - | -3.91% | - | - |
| 05/26 | 1,498 | 1,520 | 1,492 | 1,516 | +0.66% | 159,100 | - | -4.71% | - | - |
| 05/25 | 1,527 | 1,527 | 1,491 | 1,506 | -0.73% | 243,800 | - | -5.82% | - | - |
| 05/22 | 1,536 | 1,536 | 1,515 | 1,517 | -0.78% | 174,200 | - | -5.6% | - | - |
| 05/21 | 1,520 | 1,532 | 1,520 | 1,529 | +1.59% | 183,900 | - | -5.27% | - | - |
| 05/20 | 1,539 | 1,540 | 1,495 | 1,505 | -1.57% | 254,100 | - | -7.16% | - | - |
| 05/19 | 1,523 | 1,543 | 1,519 | 1,529 | +1.53% | 173,200 | - | -6.2% | - | - |
| 05/18 | 1,554 | 1,556 | 1,503 | 1,506 | -1.63% | 247,300 | - | -8.06% | - | - |
| 05/15 | 1,535 | 1,535 | 1,515 | 1,531 | -1.16% | 208,200 | - | -7.04% | - | - |
| 05/14 | 1,572 | 1,572 | 1,544 | 1,549 | -1.4% | 157,800 | - | -6.4% | - | - |
| 05/13 | 1,560 | 1,577 | 1,560 | 1,571 | +0.9% | 151,000 | - | -5.42% | - | - |
| 05/12 | 1,566 | 1,569 | 1,545 | 1,557 | -0.89% | 207,400 | - | -6.49% | - | - |
| 05/11 | 1,601 | 1,606 | 1,566 | 1,571 | -2.12% | 207,700 | - | -5.93% | - | - |
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 9月期 | 1,030 103,000 10/3 | 194 19,430 9/30 | 6,859,100 68,591 6/26 | - | - | +36.06% 2/19 | -76.64% 10/20 |
| 2009年 9月期 | 174 17,430 10/1 | 32 3,200 1/27 | 2,358,800 23,588 10/16 | - | - | +75.12% 11/13 | -31.35% 1/26 |
| 2010年 9月期 | 85 8,490 4/21 | 40 4,015 8/6 | 865,000 8,650 4/20 | 33億6173万 | 15億8979万 | +30.59% 4/21 | -20.96% 5/26 |
| 2011年 9月期 | 414 41,350 2/15 | 34 3,425 10/28 3,425 10/22 | 5,685,000 56,850 12/15 | 163億7311万 | 13億5617万 | +158.69% 12/7 | -39.63% 3/15 |
| 2012年 12月期 | 218 21,800 3/22 | 118 11,800 10/5 | 6,127,600 61,276 12/16 | 86億3201万 | 46億7237万 | +26.11% 12/16 | -16.44% 11/24 |
| 2013年 12月期 | 399 8/6 | 139 13,900 2/18 | 68,775,700 7/22 | 157億9896万 | 55億389万 | +64.48% 5/27 | -34.6% 6/26 |
| 2014年 12月期 | 660 8/25 | 209 2/4 | 48,253,600 2/18 | 254億102万 | 80億4365万 | +39.69% 8/18 | -12.69% 3/20 |
| 2015年 12月期 | 1,145 7/24 | 441 1/26 | 4,326,300 4/7 | 440億6692万 | 169億7250万 | +28.05% 7/22 | -22.52% 8/25 |
| 2016年 12月期 | 985 10/31 | 509 2/12 | 975,400 2/16 | 379億910万 | 195億8957万 | +16.43% 3/23 | -16.89% 2/12 |
| 2017年 12月期 | 2,350 12/29 | 915 1/31 | 1,846,300 8/7 | 904億4304万 | 352億1505万 | +23.91% 8/16 | -9.75% 11/15 |
| 2018年 12月期 | 2,948 7/26 | 1,603 12/26 | 1,017,700 2/13 | 1134億5790万 | 616億9369万 | +12.13% 5/21 | -20.57% 12/25 |
| 2019年 12月期 | 2,538 12/27 | 1,595 1/4 | 490,100 2/12 | 976億7848万 | 613億8580万 | +17.32% 2/14 | -13.89% 6/4 |
| 2020年 12月期 | 2,723 2/13 | 969 3/23 | 935,000 3/18 | 1047億9846万 | 372億9332万 | +27.8% 5/12 | -47.93% 3/19 |
| 2021年 12月期 | 3,225 11/17 | 1,510 1/19 | 448,200 10/4 | 1208億9364万 | 581億1446万 | +16.09% 11/17 | -16.24% 1/7 |
| 2022年 12月期 | 3,245 11/29 | 1,976 6/20 | 438,000 10/28 | 1216億4336万 | 740億7312万 | +13.1% 3/30 | -15.24% 5/12 |
| 2023年 12月期 | 2,888 2/1 | 1,621 10/24 | 294,500 8/14 | 1082億6072万 | 607億6545万 | +11.73% 11/20 | -10.23% 10/16 |
| 2024年 12月期 | 1,910 1/12 | 1,136 8/5 | 714,200 5/31 | 715億9902万 | 425億8455万 | +10.23% 9/5 | -23.05% 8/5 |
| 2025年 12月期 | 1,864 5/12 | 1,370 4/7 | 644,700 6/27 | 656億4159万 | 482億4516万 | +12.65% 5/12 | -11.26% 4/7 |
| 最新 | 1,778 2026/10/2 | 63,200 | 626億1306万 | -3.94% 1,851 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 77%（1.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -76%（0.24倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 259%（3.59倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 140%（2.4倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/02 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
32円（2009/01/27） - 5456%（55.56倍）
1,778円（10/2）
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。
