フルキャスト HD（4848）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,512
- 始値
- 1,508
- 高値
- 1,526
- 安値
- 1,481
- 終値 +0.73%
- 1,523
- 出来高 -8.28%
- 140,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,523 - 株価（25日）
移動平均値 - -1.93%
1,553 - 出来高（5日）
移動平均値 - +0.44%
139,980
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,508 | 1,526 | 1,481 | 1,523 | +0.73% | 140,600 | 536億3312万 | -1.93% | 9.76 | 1.72 |
| 06/02 | 1,507 | 1,512 | 1,497 | 1,512 | +0.07% | 153,300 | 532億4575万 | -2.95% | 9.69 | 1.71 |
| 06/01 | 1,540 | 1,540 | 1,509 | 1,511 | -1.88% | 140,900 | 532億1054万 | -3.45% | 9.69 | 1.71 |
| 05/29 | 1,531 | 1,554 | 1,527 | 1,540 | +0.59% | 160,100 | 542億3179万 | -2.04% | 9.87 | 1.74 |
| 05/28 | 1,528 | 1,531 | 1,516 | 1,531 | +0.59% | 105,000 | 539億1485万 | -2.98% | 9.81 | 1.73 |
| 05/27 | 1,514 | 1,522 | 1,504 | 1,522 | +0.4% | 97,500 | 535億9791万 | -3.91% | 9.76 | 1.72 |
| 05/26 | 1,498 | 1,520 | 1,492 | 1,516 | +0.66% | 159,100 | 533億8662万 | -4.71% | 9.72 | 1.71 |
| 05/25 | 1,527 | 1,527 | 1,491 | 1,506 | -0.73% | 243,800 | 530億3446万 | -5.82% | 9.65 | 1.7 |
| 05/22 | 1,536 | 1,536 | 1,515 | 1,517 | -0.78% | 174,200 | 534億2183万 | -5.6% | 9.72 | 1.71 |
| 05/21 | 1,520 | 1,532 | 1,520 | 1,529 | +1.59% | 183,900 | 538億4442万 | -5.27% | 9.8 | 1.73 |
| 05/20 | 1,539 | 1,540 | 1,495 | 1,505 | -1.57% | 254,100 | 529億9925万 | -7.16% | 9.65 | 1.7 |
| 05/19 | 1,523 | 1,543 | 1,519 | 1,529 | +1.53% | 173,200 | 538億4442万 | -6.2% | 9.8 | 1.73 |
| 05/18 | 1,554 | 1,556 | 1,503 | 1,506 | -1.63% | 247,300 | 530億3446万 | -8.06% | 9.65 | 1.7 |
| 05/15 | 1,535 | 1,535 | 1,515 | 1,531 | -1.16% | 208,200 | 539億1485万 | -7.04% | 9.81 | 1.73 |
| 05/14 | 1,572 | 1,572 | 1,544 | 1,549 | -1.4% | 157,800 | 545億4873万 | -6.4% | 9.93 | 1.75 |
| 05/13 | 1,560 | 1,577 | 1,560 | 1,571 | +0.9% | 151,000 | 553億2347万 | -5.42% | 10.07 | 1.77 |
| 05/12 | 1,566 | 1,569 | 1,545 | 1,557 | -0.89% | 207,400 | 548億3045万 | -6.49% | 9.98 | 1.76 |
| 05/11 | 1,601 | 1,606 | 1,566 | 1,571 | -2.12% | 207,700 | 553億2347万 | -5.93% | 10.07 | 1.77 |
| 05/08 | 1,600 | 1,615 | 1,595 | 1,605 | +0.38% | 125,300 | 565億2079万 | -4.12% | 10.29 | 1.81 |
| 05/07 | 1,610 | 1,613 | 1,598 | 1,599 | -0.5% | 147,100 | 563億950万 | -4.59% | 10.25 | 1.81 |
| 05/01 | 1,620 | 1,620 | 1,602 | 1,607 | -0.99% | 116,100 | 565億9122万 | -4.23% | 10.3 | 1.81 |
| 04/30 | 1,624 | 1,627 | 1,613 | 1,623 | -0.86% | 108,900 | 571億5467万 | -3.45% | 10.4 | 1.83 |
| 04/28 | 1,624 | 1,637 | 1,619 | 1,637 | +1.24% | 95,000 | 576億4769万 | -2.73% | 10.49 | 1.85 |
| 04/27 | 1,629 | 1,629 | 1,616 | 1,617 | -0.25% | 80,900 | 569億4338万 | -3.92% | 10.36 | 1.83 |
| 04/24 | 1,637 | 1,647 | 1,621 | 1,621 | -1.58% | 99,900 | 570億8424万 | -3.68% | 10.39 | 1.83 |
| 04/23 | 1,665 | 1,665 | 1,637 | 1,647 | -1.67% | 90,800 | 579億9984万 | -2.26% | 10.56 | 1.86 |
| 04/22 | 1,687 | 1,691 | 1,675 | 1,675 | -0.48% | 50,500 | 589億8587万 | -0.65% | 10.74 | 1.89 |
| 04/21 | 1,697 | 1,698 | 1,678 | 1,683 | -0.36% | 60,000 | 592億6760万 | -0.12% | 10.79 | 1.9 |
| 04/20 | 1,703 | 1,704 | 1,682 | 1,689 | -0.35% | 45,500 | 594億7889万 | +0.36% | 10.83 | 1.91 |
| 04/17 | 1,696 | 1,705 | 1,695 | 1,695 | 0% | 44,600 | 596億9018万 | +0.77% | 10.86 | 1.91 |
| 04/16 | 1,720 | 1,726 | 1,695 | 1,695 | -0.88% | 68,900 | 596億9018万 | +0.89% | 10.86 | 1.91 |
| 04/15 | 1,710 | 1,723 | 1,703 | 1,710 | +0.77% | 51,400 | 602億1841万 | +1.85% | 10.96 | 1.93 |
| 04/14 | 1,706 | 1,712 | 1,687 | 1,697 | +0.3% | 58,800 | 597億6061万 | +1.13% | 10.88 | 1.92 |
| 04/13 | 1,700 | 1,706 | 1,688 | 1,692 | -0.94% | 59,100 | 595億8453万 | +0.95% | 10.85 | 1.91 |
| 04/10 | 1,730 | 1,740 | 1,703 | 1,708 | -1.1% | 56,600 | 601億4798万 | +1.97% | 10.95 | 1.93 |
| 04/09 | 1,744 | 1,750 | 1,727 | 1,727 | -0.8% | 64,000 | 608億1708万 | +3.23% | 11.07 | 1.95 |
| 04/08 | 1,747 | 1,750 | 1,737 | 1,741 | +0.52% | 90,300 | 613億1009万 | +4.31% | 11.16 | 1.97 |
| 04/07 | 1,720 | 1,732 | 1,713 | 1,732 | +0.99% | 89,100 | 609億9315万 | +4.02% | 11.1 | 1.96 |
| 04/06 | 1,708 | 1,719 | 1,704 | 1,715 | +0.65% | 41,900 | 603億9449万 | +3.13% | 10.99 | 1.94 |
| 04/03 | 1,694 | 1,706 | 1,687 | 1,704 | +1.25% | 55,800 | 600億712万 | +2.59% | 10.92 | 1.92 |
| 04/02 | 1,690 | 1,709 | 1,678 | 1,683 | -0.12% | 90,200 | 592億6760万 | +1.39% | 10.79 | 1.9 |
| 04/01 | 1,679 | 1,689 | 1,670 | 1,685 | +1.81% | 75,100 | 593億3803万 | +1.63% | 10.8 | 1.9 |
| 03/31 | 1,658 | 1,676 | 1,652 | 1,655 | +0.06% | 66,500 | 582億8156万 | -0.06% | 10.61 | 1.87 |
| 03/30 | 1,650 | 1,654 | 1,635 | 1,654 | -0.96% | 136,000 | 582億4635万 | -0.06% | 10.6 | 1.87 |
| 03/27 | 1,662 | 1,679 | 1,659 | 1,670 | +0.54% | 94,800 | 588億979万 | +0.91% | 10.7 | 1.89 |
| 03/26 | 1,660 | 1,665 | 1,647 | 1,661 | -0.54% | 57,600 | 584億9286万 | +0.42% | 10.65 | 1.88 |
| 03/25 | 1,658 | 1,673 | 1,650 | 1,670 | +0.97% | 82,600 | 588億979万 | +1.03% | 10.7 | 1.89 |
| 03/24 | 1,643 | 1,660 | 1,638 | 1,654 | +2.1% | 80,500 | 582億4635万 | +0.12% | 10.6 | 1.87 |
| 03/23 | 1,640 | 1,640 | 1,611 | 1,620 | -2.06% | 163,900 | 570億4902万 | -2.06% | 10.38 | 1.83 |
| 03/19 | 1,651 | 1,669 | 1,650 | 1,654 | -1.19% | 91,300 | 582億4635万 | -0.18% | 10.6 | 1.87 |
| 03/18 | 1,668 | 1,677 | 1,657 | 1,674 | +1.09% | 119,600 | 589億5066万 | +0.78% | 10.73 | 1.9 |
| 03/17 | 1,662 | 1,665 | 1,651 | 1,656 | +0.61% | 75,000 | 583億1678万 | -0.36% | 10.61 | 1.88 |
| 03/16 | 1,645 | 1,666 | 1,638 | 1,646 | +0.06% | 101,900 | 579億6462万 | -1.14% | 10.55 | 1.86 |
| 03/13 | 1,649 | 1,660 | 1,643 | 1,645 | -0.42% | 90,600 | 579億2941万 | -1.38% | 10.54 | 1.86 |
| 03/12 | 1,680 | 1,680 | 1,648 | 1,652 | -1.43% | 92,200 | 581億7592万 | -1.08% | 10.59 | 1.87 |
| 03/11 | 1,673 | 1,683 | 1,668 | 1,676 | +0.36% | 74,100 | 590億2109万 | +0.18% | 10.74 | 1.9 |
| 03/10 | 1,671 | 1,671 | 1,657 | 1,670 | +1.15% | 93,400 | 588億979万 | -0.18% | 10.7 | 1.89 |
| 03/09 | 1,633 | 1,658 | 1,622 | 1,651 | -1.2% | 131,400 | 581億4070万 | -1.37% | 10.58 | 1.87 |
| 03/06 | 1,653 | 1,673 | 1,649 | 1,671 | +0.24% | 98,400 | 588億4501万 | -0.24% | 10.71 | 1.89 |
| 03/05 | 1,653 | 1,674 | 1,648 | 1,667 | +2.65% | 124,100 | 587億415万 | -0.54% | 10.69 | 1.89 |
| 03/04 | 1,623 | 1,635 | 1,609 | 1,624 | -0.55% | 189,700 | 571億8988万 | -3.16% | 10.41 | 1.84 |
| 03/03 | 1,665 | 1,670 | 1,631 | 1,633 | -2.45% | 171,400 | 575億682万 | -2.8% | 10.47 | 1.85 |
| 03/02 | 1,684 | 1,688 | 1,660 | 1,674 | -0.77% | 97,800 | 589億5066万 | -0.71% | 10.73 | 1.9 |
| 02/27 | 1,676 | 1,687 | 1,674 | 1,687 | +1.38% | 97,100 | 594億846万 | 0% | 10.81 | 1.91 |
| 02/26 | 1,649 | 1,668 | 1,644 | 1,664 | +1.59% | 104,100 | 585億9850万 | -1.36% | 10.67 | 1.88 |
| 02/25 | 1,631 | 1,647 | 1,631 | 1,638 | +0.43% | 131,700 | 576億8290万 | -2.96% | 10.5 | 1.86 |
| 02/24 | 1,644 | 1,648 | 1,627 | 1,631 | -0.24% | 129,400 | 574億3639万 | -3.49% | 10.45 | 1.85 |
| 02/20 | 1,654 | 1,654 | 1,633 | 1,635 | -0.67% | 107,600 | 575億7725万 | -3.37% | 10.48 | 1.85 |
| 02/19 | 1,660 | 1,668 | 1,646 | 1,646 | -0.66% | 100,800 | 579億6462万 | -2.95% | 10.55 | 1.86 |
| 02/18 | 1,649 | 1,665 | 1,644 | 1,657 | +1.22% | 69,200 | 583億5199万 | -2.41% | 10.62 | 1.88 |
| 02/17 | 1,631 | 1,651 | 1,622 | 1,637 | +0.61% | 152,900 | 576億4769万 | -3.71% | 10.49 | 1.85 |
| 02/16 | 1,689 | 1,708 | 1,623 | 1,627 | -4.69% | 464,300 | 572億9553万 | -4.41% | 10.43 | 1.84 |
| 02/13 | 1,731 | 1,731 | 1,689 | 1,707 | -0.47% | 120,100 | 601億1277万 | +0.12% | 10.94 | 1.93 |
| 02/12 | 1,730 | 1,735 | 1,715 | 1,715 | -0.87% | 66,100 | 603億9449万 | +0.59% | 10.99 | 1.94 |
| 02/10 | 1,723 | 1,737 | 1,722 | 1,730 | +0.41% | 47,000 | 609億2272万 | +1.53% | 11.09 | 1.96 |
| 02/09 | 1,729 | 1,729 | 1,709 | 1,723 | +0.7% | 52,400 | 606億7621万 | +1.29% | 11.04 | 1.95 |
| 02/06 | 1,719 | 1,719 | 1,703 | 1,711 | -0.47% | 52,200 | 602億5363万 | +0.77% | 10.97 | 1.94 |
| 02/05 | 1,716 | 1,727 | 1,710 | 1,719 | +0.7% | 57,200 | 605億3535万 | +1.3% | 11.02 | 1.95 |
| 02/04 | 1,697 | 1,714 | 1,693 | 1,707 | -0.35% | 59,100 | 601億1277万 | +0.59% | 10.94 | 1.93 |
| 02/03 | 1,692 | 1,717 | 1,690 | 1,713 | +1.36% | 77,700 | 603億2406万 | +1% | 10.98 | 1.94 |
| 02/02 | 1,698 | 1,700 | 1,686 | 1,690 | +0.42% | 55,500 | 595億1410万 | -0.29% | 10.83 | 1.91 |
| 01/30 | 1,694 | 1,695 | 1,675 | 1,683 | -0.3% | 49,800 | 592億6760万 | -0.71% | 10.79 | 1.91 |
| 01/29 | 1,680 | 1,688 | 1,663 | 1,688 | +0.06% | 85,100 | 594億4367万 | -0.41% | 10.82 | 1.91 |
| 01/28 | 1,687 | 1,699 | 1,681 | 1,687 | -0.65% | 64,000 | 594億846万 | -0.47% | 10.81 | 1.91 |
| 01/27 | 1,702 | 1,715 | 1,690 | 1,698 | -0.7% | 86,700 | 597億9583万 | +0.24% | 10.88 | 1.92 |
| 01/26 | 1,726 | 1,736 | 1,700 | 1,710 | -2.9% | 171,000 | 602億1841万 | +1% | 10.96 | 1.94 |
| 01/23 | 1,746 | 1,773 | 1,733 | 1,761 | +3.1% | 252,900 | 620億1440万 | +4.08% | 11.29 | 1.99 |
| 01/22 | 1,689 | 1,712 | 1,686 | 1,708 | +1.61% | 74,200 | 601億4798万 | +1.18% | 10.95 | 1.93 |
| 01/21 | 1,680 | 1,684 | 1,668 | 1,681 | -0.3% | 87,800 | 591億9716万 | -0.36% | 10.77 | 1.9 |
| 01/20 | 1,694 | 1,699 | 1,683 | 1,686 | -0.47% | 69,000 | 593億7324万 | +0.06% | 10.81 | 1.91 |
| 01/19 | 1,697 | 1,700 | 1,683 | 1,694 | +0.12% | 73,100 | 596億5497万 | +0.59% | 10.86 | 1.92 |
| 01/16 | 1,715 | 1,716 | 1,684 | 1,692 | -1.63% | 71,200 | 595億8453万 | +0.59% | 10.85 | 1.92 |
| 01/15 | 1,710 | 1,725 | 1,703 | 1,720 | +0.58% | 61,500 | 605億7057万 | +2.32% | 11.02 | 1.95 |
| 01/14 | 1,686 | 1,716 | 1,685 | 1,710 | +0.94% | 71,200 | 602億1841万 | +1.85% | 10.96 | 1.94 |
| 01/13 | 1,714 | 1,716 | 1,685 | 1,694 | -0.65% | 120,300 | 596億5497万 | +1.01% | 10.86 | 1.92 |
| 01/09 | 1,696 | 1,713 | 1,696 | 1,705 | +0.18% | 56,300 | 600億4234万 | +1.73% | 10.93 | 1.93 |
| 01/08 | 1,698 | 1,704 | 1,691 | 1,702 | +0.06% | 45,100 | 599億3669万 | +1.61% | 10.91 | 1.93 |
| 01/07 | 1,682 | 1,712 | 1,675 | 1,701 | +1.55% | 133,700 | 599億147万 | +1.61% | 10.9 | 1.93 |
| 01/06 | 1,657 | 1,676 | 1,657 | 1,675 | +1.15% | 90,200 | 589億8587万 | 0% | 10.74 | 1.9 |
| 01/05 | 1,677 | 1,681 | 1,649 | 1,656 | -0.72% | 139,800 | 583億1678万 | -1.19% | 10.61 | 1.88 |
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 | 1,523 2026/6/3 | 140,600 | 536億3312万 | -1.93% 1,553 | |||
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）
- 2026/06/03 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
32円（2009/01/27） - 4659%（47.59倍）
1,523円（6/3）
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。
