フルキャスト HD（4848）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,884
- 始値
- 1,884
- 高値
- 1,918
- 安値
- 1,879
- 終値 -0.16%
- 1,881
- 出来高 +11.48%
- 76,700
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,869 - 株価（25日）
移動平均値 - +7.61%
1,748 - 出来高（5日）
移動平均値 - -19.3%
95,040
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 1,884 | 1,918 | 1,879 | 1,881 | -0.16% | 76,700 | 662億4025万 | +7.61% | 12.06 | 2.04 |
| 08/21 | 1,885 | 1,900 | 1,868 | 1,884 | -0.05% | 68,800 | 663億4590万 | +8.34% | 12.08 | 2.04 |
| 08/20 | 1,894 | 1,909 | 1,869 | 1,885 | +1.18% | 108,400 | 663億8112万 | +9.02% | 12.08 | 2.04 |
| 08/19 | 1,845 | 1,873 | 1,837 | 1,863 | +1.69% | 105,800 | 656億638万 | +8.38% | 11.94 | 2.02 |
| 08/18 | 1,828 | 1,844 | 1,820 | 1,832 | -0.65% | 115,500 | 645億1470万 | +7.13% | 11.74 | 1.98 |
| 08/17 | 1,860 | 1,878 | 1,844 | 1,844 | -0.65% | 106,500 | 649億3728万 | +8.41% | 11.82 | 2 |
| 08/14 | 1,837 | 1,865 | 1,831 | 1,856 | +0.6% | 105,500 | 653億5987万 | +9.76% | 11.9 | 2.01 |
| 08/13 | 1,831 | 1,857 | 1,816 | 1,845 | +0.71% | 135,600 | 649億7250万 | +9.82% | 11.83 | 2 |
| 08/12 | 1,767 | 1,846 | 1,767 | 1,832 | +3.15% | 232,600 | 645億1470万 | +9.77% | 11.74 | 1.98 |
| 08/10 | 1,701 | 1,797 | 1,688 | 1,776 | +5.71% | 183,100 | 625億4263万 | +7.12% | 11.39 | 1.92 |
| 08/07 | 1,655 | 1,682 | 1,643 | 1,680 | +1.51% | 90,400 | 591億6195万 | +1.88% | 10.77 | 1.82 |
| 08/06 | 1,639 | 1,655 | 1,632 | 1,655 | +0.98% | 78,600 | 582億8156万 | +0.73% | 10.61 | 1.79 |
| 08/05 | 1,655 | 1,656 | 1,634 | 1,639 | -0.97% | 65,300 | 577億1812万 | +0.18% | 10.51 | 1.77 |
| 08/04 | 1,661 | 1,661 | 1,646 | 1,655 | -0.3% | 104,700 | 582億8156万 | +1.47% | 10.61 | 1.79 |
| 08/03 | 1,714 | 1,719 | 1,652 | 1,660 | -3.94% | 108,800 | 584億5764万 | +2.15% | 10.64 | 1.8 |
| 07/31 | 1,738 | 1,743 | 1,714 | 1,728 | -1.87% | 113,500 | 608億5229万 | +6.73% | 11.08 | 1.87 |
| 07/30 | 1,782 | 1,793 | 1,754 | 1,761 | -0.79% | 226,500 | 620億1440万 | +9.31% | 11.29 | 1.91 |
| 07/29 | 1,725 | 1,780 | 1,711 | 1,775 | +3.68% | 158,000 | 625億742万 | +10.87% | 11.38 | 1.92 |
| 07/28 | 1,696 | 1,720 | 1,686 | 1,712 | +1.6% | 149,000 | 602億8884万 | +7.61% | 10.97 | 1.85 |
| 07/27 | 1,662 | 1,685 | 1,662 | 1,685 | +2.25% | 78,200 | 593億3803万 | +6.44% | 10.8 | 1.82 |
| 07/24 | 1,637 | 1,652 | 1,621 | 1,648 | +0.18% | 55,000 | 580億3505万 | +4.5% | 10.56 | 1.78 |
| 07/23 | 1,643 | 1,650 | 1,637 | 1,645 | -0.54% | 79,200 | 579億2941万 | +4.64% | 10.55 | 1.78 |
| 07/22 | 1,670 | 1,670 | 1,642 | 1,654 | -0.96% | 89,300 | 582億4635万 | +5.48% | 10.6 | 1.79 |
| 07/21 | 1,660 | 1,683 | 1,660 | 1,670 | +1.64% | 135,600 | 588億979万 | +6.85% | 10.71 | 1.81 |
| 07/17 | 1,649 | 1,663 | 1,635 | 1,643 | +0.06% | 118,600 | 578億5898万 | +5.46% | 10.53 | 1.78 |
| 07/16 | 1,641 | 1,658 | 1,638 | 1,642 | -0.24% | 68,700 | 578億2376万 | +5.66% | 10.53 | 1.78 |
| 07/15 | 1,645 | 1,653 | 1,639 | 1,646 | +0.55% | 92,100 | 579億6462万 | +6.19% | 10.55 | 1.78 |
| 07/14 | 1,633 | 1,663 | 1,633 | 1,637 | +0.24% | 123,800 | 576億4769万 | +5.89% | 10.49 | 1.77 |
| 07/13 | 1,608 | 1,634 | 1,608 | 1,633 | +1.94% | 135,300 | 575億682万 | +5.9% | 10.47 | 1.77 |
| 07/10 | 1,595 | 1,610 | 1,594 | 1,602 | +0.38% | 89,000 | 564億1514万 | +4.16% | 10.27 | 1.73 |
| 07/09 | 1,589 | 1,604 | 1,583 | 1,596 | +0.19% | 99,000 | 562億385万 | +3.91% | 10.23 | 1.73 |
| 07/08 | 1,578 | 1,602 | 1,569 | 1,593 | +1.46% | 146,400 | 560億9821万 | +3.98% | 10.21 | 1.72 |
| 07/07 | 1,546 | 1,577 | 1,542 | 1,570 | +1.55% | 115,500 | 552億8825万 | +2.61% | 10.06 | 1.7 |
| 07/06 | 1,535 | 1,554 | 1,535 | 1,546 | +0.39% | 85,900 | 544億4308万 | +1.24% | 9.91 | 1.67 |
| 07/03 | 1,536 | 1,553 | 1,534 | 1,540 | +0.59% | 98,000 | 542億3179万 | +0.92% | 9.87 | 1.67 |
| 07/02 | 1,516 | 1,538 | 1,511 | 1,531 | +2.75% | 154,900 | 539億1485万 | +0.33% | 9.81 | 1.66 |
| 07/01 | 1,505 | 1,509 | 1,490 | 1,490 | -1.26% | 91,900 | 524億7101万 | -2.36% | 9.55 | 1.61 |
| 06/30 | 1,506 | 1,514 | 1,493 | 1,509 | +0.07% | 93,800 | 531億4011万 | -1.18% | 9.67 | 1.63 |
| 06/29 | 1,496 | 1,512 | 1,490 | 1,508 | -0.79% | 403,300 | 531億489万 | -1.31% | 9.67 | 1.63 |
| 06/26 | 1,524 | 1,528 | 1,514 | 1,520 | +0.46% | 632,200 | 535億2748万 | -0.46% | 9.74 | 1.65 |
| 06/25 | 1,530 | 1,533 | 1,513 | 1,513 | -0.13% | 150,900 | 532億8097万 | -0.92% | 9.7 | 1.64 |
| 06/24 | 1,520 | 1,534 | 1,515 | 1,515 | 0% | 96,000 | 533億5140万 | -0.85% | 9.71 | 1.64 |
| 06/23 | 1,531 | 1,531 | 1,511 | 1,515 | -1.11% | 134,100 | 533億5140万 | -0.85% | 9.71 | 1.64 |
| 06/22 | 1,530 | 1,542 | 1,527 | 1,532 | +0.39% | 108,800 | 539億5006万 | +0.26% | 9.82 | 1.66 |
| 06/19 | 1,544 | 1,545 | 1,526 | 1,526 | -0.65% | 165,200 | 537億3877万 | -0.07% | 9.78 | 1.65 |
| 06/18 | 1,534 | 1,550 | 1,532 | 1,536 | +0.2% | 83,100 | 540億9092万 | +0.59% | 9.85 | 1.66 |
| 06/17 | 1,538 | 1,547 | 1,529 | 1,533 | +0.33% | 88,800 | 539億8528万 | +0.33% | 9.83 | 1.66 |
| 06/16 | 1,553 | 1,554 | 1,528 | 1,528 | -0.97% | 110,700 | 538億920万 | -0.07% | 9.8 | 1.65 |
| 06/15 | 1,549 | 1,560 | 1,543 | 1,543 | +0.26% | 94,900 | 543億3743万 | +0.85% | 9.89 | 1.67 |
| 06/12 | 1,543 | 1,548 | 1,534 | 1,539 | -0.77% | 130,000 | 541億9657万 | +0.46% | 9.87 | 1.67 |
| 06/11 | 1,543 | 1,551 | 1,525 | 1,551 | +0.98% | 103,300 | 546億1916万 | +1.11% | 9.94 | 1.68 |
| 06/10 | 1,539 | 1,560 | 1,536 | 1,536 | 0% | 95,700 | 540億9092万 | 0% | 9.85 | 1.66 |
| 06/09 | 1,549 | 1,557 | 1,535 | 1,536 | -0.45% | 99,500 | 540億9092万 | -0.19% | 9.85 | 1.66 |
| 06/08 | 1,530 | 1,557 | 1,530 | 1,543 | -0.06% | 162,800 | 543億3743万 | +0.06% | 9.89 | 1.67 |
| 06/05 | 1,522 | 1,554 | 1,520 | 1,544 | +1.91% | 107,000 | 543億7265万 | -0.13% | 9.9 | 1.67 |
| 06/04 | 1,512 | 1,522 | 1,497 | 1,515 | -0.53% | 130,600 | 533億5140万 | -2.19% | 9.71 | 1.64 |
| 06/03 | 1,508 | 1,526 | 1,481 | 1,523 | +0.73% | 140,600 | 536億3312万 | -1.93% | 9.76 | 1.65 |
| 06/02 | 1,507 | 1,512 | 1,497 | 1,512 | +0.07% | 153,300 | 532億4575万 | -2.95% | 9.69 | 1.64 |
| 06/01 | 1,540 | 1,540 | 1,509 | 1,511 | -1.88% | 140,900 | 532億1054万 | -3.45% | 9.69 | 1.64 |
| 05/29 | 1,531 | 1,554 | 1,527 | 1,540 | +0.59% | 160,100 | 542億3179万 | -2.04% | 9.87 | 1.67 |
| 05/28 | 1,528 | 1,531 | 1,516 | 1,531 | +0.59% | 105,000 | 539億1485万 | -2.98% | 9.81 | 1.66 |
| 05/27 | 1,514 | 1,522 | 1,504 | 1,522 | +0.4% | 97,500 | 535億9791万 | -3.91% | 9.76 | 1.65 |
| 05/26 | 1,498 | 1,520 | 1,492 | 1,516 | +0.66% | 159,100 | 533億8662万 | -4.71% | 9.72 | 1.64 |
| 05/25 | 1,527 | 1,527 | 1,491 | 1,506 | -0.73% | 243,800 | 530億3446万 | -5.82% | 9.65 | 1.63 |
| 05/22 | 1,536 | 1,536 | 1,515 | 1,517 | -0.78% | 174,200 | 534億2183万 | -5.6% | 9.72 | 1.64 |
| 05/21 | 1,520 | 1,532 | 1,520 | 1,529 | +1.59% | 183,900 | 538億4442万 | -5.27% | 9.8 | 1.66 |
| 05/20 | 1,539 | 1,540 | 1,495 | 1,505 | -1.57% | 254,100 | 529億9925万 | -7.16% | 9.65 | 1.63 |
| 05/19 | 1,523 | 1,543 | 1,519 | 1,529 | +1.53% | 173,200 | 538億4442万 | -6.2% | 9.8 | 1.66 |
| 05/18 | 1,554 | 1,556 | 1,503 | 1,506 | -1.63% | 247,300 | 530億3446万 | -8.06% | 9.65 | 1.63 |
| 05/15 | 1,535 | 1,535 | 1,515 | 1,531 | -1.16% | 208,200 | 539億1485万 | -7.04% | 9.81 | 1.66 |
| 05/14 | 1,572 | 1,572 | 1,544 | 1,549 | -1.4% | 157,800 | 545億4873万 | -6.4% | 9.93 | 1.68 |
| 05/13 | 1,560 | 1,577 | 1,560 | 1,571 | +0.9% | 151,000 | 553億2347万 | -5.42% | 10.07 | 1.7 |
| 05/12 | 1,566 | 1,569 | 1,545 | 1,557 | -0.89% | 207,400 | 548億3045万 | -6.49% | 9.98 | 1.69 |
| 05/11 | 1,601 | 1,606 | 1,566 | 1,571 | -2.12% | 207,700 | 553億2347万 | -5.93% | 10.07 | 1.7 |
| 05/08 | 1,600 | 1,615 | 1,595 | 1,605 | +0.38% | 125,300 | 565億2079万 | -4.12% | 10.29 | 1.74 |
| 05/07 | 1,610 | 1,613 | 1,598 | 1,599 | -0.5% | 147,100 | 563億950万 | -4.59% | 10.25 | 1.73 |
| 05/01 | 1,620 | 1,620 | 1,602 | 1,607 | -0.99% | 116,100 | 565億9122万 | -4.23% | 10.3 | 1.74 |
| 04/30 | 1,624 | 1,627 | 1,613 | 1,623 | -0.86% | 108,900 | 571億5467万 | -3.45% | 10.4 | 1.76 |
| 04/28 | 1,624 | 1,637 | 1,619 | 1,637 | +1.24% | 95,000 | 576億4769万 | -2.73% | 10.49 | 1.77 |
| 04/27 | 1,629 | 1,629 | 1,616 | 1,617 | -0.25% | 80,900 | 569億4338万 | -3.92% | 10.37 | 1.75 |
| 04/24 | 1,637 | 1,647 | 1,621 | 1,621 | -1.58% | 99,900 | 570億8424万 | -3.68% | 10.39 | 1.75 |
| 04/23 | 1,665 | 1,665 | 1,637 | 1,647 | -1.67% | 90,800 | 579億9984万 | -2.26% | 10.56 | 1.78 |
| 04/22 | 1,687 | 1,691 | 1,675 | 1,675 | -0.48% | 50,500 | 589億8587万 | -0.65% | 10.74 | 1.81 |
| 04/21 | 1,697 | 1,698 | 1,678 | 1,683 | -0.36% | 60,000 | 592億6760万 | -0.12% | 10.79 | 1.82 |
| 04/20 | 1,703 | 1,704 | 1,682 | 1,689 | -0.35% | 45,500 | 594億7889万 | +0.36% | 10.83 | 1.83 |
| 04/17 | 1,696 | 1,705 | 1,695 | 1,695 | 0% | 44,600 | 596億9018万 | +0.77% | 10.87 | 1.83 |
| 04/16 | 1,720 | 1,726 | 1,695 | 1,695 | -0.88% | 68,900 | 596億9018万 | +0.89% | 10.87 | 1.83 |
| 04/15 | 1,710 | 1,723 | 1,703 | 1,710 | +0.77% | 51,400 | 602億1841万 | +1.85% | 10.96 | 1.85 |
| 04/14 | 1,706 | 1,712 | 1,687 | 1,697 | +0.3% | 58,800 | 597億6061万 | +1.13% | 10.88 | 1.84 |
| 04/13 | 1,700 | 1,706 | 1,688 | 1,692 | -0.94% | 59,100 | 595億8453万 | +0.95% | 10.85 | 1.83 |
| 04/10 | 1,730 | 1,740 | 1,703 | 1,708 | -1.1% | 56,600 | 601億4798万 | +1.97% | 10.95 | 1.85 |
| 04/09 | 1,744 | 1,750 | 1,727 | 1,727 | -0.8% | 64,000 | 608億1708万 | +3.23% | 11.07 | 1.87 |
| 04/08 | 1,747 | 1,750 | 1,737 | 1,741 | +0.52% | 90,300 | 613億1009万 | +4.31% | 11.16 | 1.88 |
| 04/07 | 1,720 | 1,732 | 1,713 | 1,732 | +0.99% | 89,100 | 609億9315万 | +4.02% | 11.1 | 1.87 |
| 04/06 | 1,708 | 1,719 | 1,704 | 1,715 | +0.65% | 41,900 | 603億9449万 | +3.13% | 10.99 | 1.86 |
| 04/03 | 1,694 | 1,706 | 1,687 | 1,704 | +1.25% | 55,800 | 600億712万 | +2.59% | 10.92 | 1.84 |
| 04/02 | 1,690 | 1,709 | 1,678 | 1,683 | -0.12% | 90,200 | 592億6760万 | +1.39% | 10.79 | 1.82 |
| 04/01 | 1,679 | 1,689 | 1,670 | 1,685 | +1.81% | 75,100 | 593億3803万 | +1.63% | 10.8 | 1.82 |
| 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 |
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 | 1,881 2026/8/24 | 76,700 | 662億4025万 | +7.61% 1,748 | |||
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）
- 2026/08/24 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
32円（2009/01/27） - 5778%（58.78倍）
1,881円（8/24）
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。
