- 4901
- 2026/10/01
- 時価
- 4兆1874億円
- PER 予
- 14.49倍
- 2010年以降
- 赤字-31.22倍
（2010-2026年） - PBR
- 1.04倍
- 2010年以降
- 0.34-1.61倍
（2010-2026年） - 配当 予
- 2.21%
- ROE 予
- 7.18%
- ROA 予
- 4.54%
- 資料
- Link
- CSV,JSON
富士フイルム HD（4901）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,348
- 始値
- 3,383
- 高値
- 3,398
- 安値
- 3,348
- 終値 +1.34%
- 3,393
- 出来高 -17.06%
- 4,522,400
乖離率
- 株価（5日）
移動平均値 - +0.59%
3,373 - 株価（25日）
移動平均値 - +2.48%
3,311 - 出来高（5日）
移動平均値 - -1.54%
4,593,040
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,383 | 3,398 | 3,348 | 3,393 | +1.34% | 4,522,400 | - | +2.48% | - | - |
| 09/30 | 3,309 | 3,351 | 3,304 | 3,348 | +0.87% | 5,452,400 | - | +1.24% | - | - |
| 09/29 | 3,341 | 3,359 | 3,298 | 3,319 | -1.07% | 3,980,700 | - | +0.55% | - | - |
| 09/28 | 3,429 | 3,463 | 3,355 | 3,355 | -2.73% | 4,617,600 | - | +1.76% | - | - |
| 09/25 | 3,387 | 3,449 | 3,378 | 3,449 | +2.37% | 4,392,100 | - | +4.86% | - | - |
| 09/24 | 3,317 | 3,370 | 3,291 | 3,369 | +1.35% | 3,866,700 | - | +2.78% | - | - |
| 09/18 | 3,386 | 3,386 | 3,312 | 3,324 | -0.51% | 4,309,300 | - | +1.56% | - | - |
| 09/17 | 3,333 | 3,370 | 3,331 | 3,341 | +1.24% | 2,930,600 | - | +2.08% | - | - |
| 09/16 | 3,246 | 3,300 | 3,240 | 3,300 | +2.17% | 3,474,200 | - | +0.89% | - | - |
| 09/15 | 3,247 | 3,255 | 3,222 | 3,230 | -0.92% | 3,336,000 | - | -1.1% | - | - |
| 09/14 | 3,240 | 3,261 | 3,226 | 3,260 | +1.09% | 2,015,700 | - | -0.12% | - | - |
| 09/11 | 3,196 | 3,240 | 3,193 | 3,225 | -0.22% | 4,290,100 | - | -1.16% | - | - |
| 09/10 | 3,196 | 3,233 | 3,174 | 3,232 | +1.03% | 3,579,800 | - | -1.73% | - | - |
| 09/09 | 3,190 | 3,229 | 3,162 | 3,199 | +0.06% | 4,263,100 | - | -3.44% | - | - |
| 09/08 | 3,228 | 3,259 | 3,197 | 3,197 | -1.3% | 3,959,200 | - | -4.14% | - | - |
| 09/07 | 3,300 | 3,309 | 3,234 | 3,239 | -2.23% | 3,270,800 | - | -3.54% | - | - |
| 09/04 | 3,333 | 3,346 | 3,307 | 3,313 | -0.33% | 3,293,400 | - | -1.95% | - | - |
| 09/03 | 3,361 | 3,376 | 3,315 | 3,324 | -0.66% | 3,363,200 | - | -2.24% | - | - |
| 09/02 | 3,408 | 3,418 | 3,335 | 3,346 | -3.24% | 5,079,000 | - | -2.19% | - | - |
| 09/01 | 3,399 | 3,463 | 3,393 | 3,458 | +2.01% | 3,745,800 | - | +0.58% | - | - |
| 08/31 | 3,345 | 3,398 | 3,333 | 3,390 | +2.14% | 6,368,500 | - | -1.82% | - | - |
| 08/28 | 3,290 | 3,331 | 3,286 | 3,319 | +0.7% | 3,790,000 | - | -4.13% | - | - |
| 08/27 | 3,315 | 3,345 | 3,283 | 3,296 | -0.12% | 3,100,400 | - | -5.18% | - | - |
| 08/26 | 3,242 | 3,329 | 3,235 | 3,300 | +1.57% | 4,299,600 | - | -5.47% | - | - |
| 08/25 | 3,261 | 3,272 | 3,217 | 3,249 | -0.98% | 4,201,700 | - | -7.3% | - | - |
| 08/24 | 3,205 | 3,303 | 3,202 | 3,281 | +1.99% | 5,900,800 | - | -6.82% | - | - |
| 08/21 | 3,200 | 3,232 | 3,189 | 3,217 | -0.09% | 4,096,600 | - | -8.97% | - | - |
| 08/20 | 3,187 | 3,229 | 3,174 | 3,220 | +2.61% | 5,028,100 | - | -9.32% | - | - |
| 08/19 | 3,189 | 3,190 | 3,114 | 3,138 | -1.38% | 6,218,600 | - | -12.05% | - | - |
| 08/18 | 3,244 | 3,251 | 3,182 | 3,182 | -1.85% | 5,627,100 | - | -11.24% | - | - |
| 08/17 | 3,365 | 3,383 | 3,224 | 3,242 | -2.61% | 7,045,200 | - | -9.97% | - | - |
| 08/14 | 3,315 | 3,329 | 3,275 | 3,329 | +1.59% | 6,109,100 | - | -7.89% | - | - |
| 08/13 | 3,230 | 3,303 | 3,209 | 3,277 | +2.47% | 8,043,700 | - | -9.58% | - | - |
| 08/12 | 3,162 | 3,220 | 3,127 | 3,198 | +1.14% | 10,791,000 | - | -12.09% | - | - |
| 08/10 | 3,258 | 3,276 | 3,151 | 3,162 | -2.29% | 15,271,000 | - | -13.49% | - | - |
| 08/07 | 3,200 | 3,268 | 3,179 | 3,236 | -16.55% | 23,413,000 | - | -11.92% | - | - |
| 08/06 | 3,801 | 3,908 | 3,798 | 3,878 | +1.31% | 4,950,700 | - | +5.24% | - | - |
| 08/05 | 3,758 | 3,833 | 3,748 | 3,828 | +2.24% | 3,605,000 | - | +4.36% | - | - |
| 08/04 | 3,760 | 3,787 | 3,724 | 3,744 | -0.9% | 3,882,300 | - | +2.46% | - | - |
| 08/03 | 3,743 | 3,803 | 3,670 | 3,778 | +0.16% | 4,717,000 | - | +3.65% | - | - |
| 07/31 | 3,761 | 3,807 | 3,703 | 3,772 | -1.54% | 4,348,800 | - | +3.85% | - | - |
| 07/30 | 3,814 | 3,860 | 3,783 | 3,831 | -0.91% | 5,136,500 | - | +5.92% | - | - |
| 07/29 | 3,820 | 3,878 | 3,802 | 3,866 | +2.96% | 5,022,200 | - | +7.48% | - | - |
| 07/28 | 3,800 | 3,809 | 3,715 | 3,755 | -1.98% | 4,101,900 | - | +5.03% | - | - |
| 07/27 | 3,646 | 3,836 | 3,642 | 3,831 | +5.65% | 6,218,000 | - | +7.61% | - | - |
| 07/24 | 3,610 | 3,650 | 3,600 | 3,626 | -0.87% | 2,351,400 | - | +2.37% | - | - |
| 07/23 | 3,641 | 3,666 | 3,634 | 3,658 | -0.19% | 2,263,600 | - | +3.51% | - | - |
| 07/22 | 3,657 | 3,677 | 3,640 | 3,665 | -0.16% | 3,382,600 | - | +4.03% | - | - |
| 07/21 | 3,628 | 3,688 | 3,623 | 3,671 | +1.05% | 3,310,600 | - | +4.56% | - | - |
| 07/17 | 3,639 | 3,663 | 3,578 | 3,633 | +0.25% | 4,232,300 | - | +3.74% | - | - |
| 07/16 | 3,601 | 3,668 | 3,591 | 3,624 | +0.08% | 3,288,200 | - | +3.75% | - | - |
| 07/15 | 3,649 | 3,667 | 3,595 | 3,621 | -0.74% | 3,240,600 | - | +3.84% | - | - |
| 07/14 | 3,570 | 3,662 | 3,570 | 3,648 | +2.3% | 3,990,100 | - | +4.74% | - | - |
| 07/13 | 3,576 | 3,595 | 3,541 | 3,566 | -0.56% | 2,195,600 | - | +2.56% | - | - |
| 07/10 | 3,622 | 3,624 | 3,552 | 3,586 | +0.73% | 3,610,700 | - | +3.28% | - | - |
| 07/09 | 3,560 | 3,603 | 3,539 | 3,560 | -0.39% | 3,350,200 | - | +2.62% | - | - |
| 07/08 | 3,629 | 3,635 | 3,567 | 3,574 | -1.97% | 4,056,700 | - | +3.03% | - | - |
| 07/07 | 3,680 | 3,705 | 3,645 | 3,646 | +0.66% | 4,744,900 | - | +5.22% | - | - |
| 07/06 | 3,642 | 3,646 | 3,587 | 3,622 | +0.03% | 3,025,000 | - | +4.89% | - | - |
| 07/03 | 3,531 | 3,623 | 3,522 | 3,621 | +3.04% | 5,042,100 | - | +5.17% | - | - |
| 07/02 | 3,483 | 3,553 | 3,475 | 3,514 | +1.38% | 4,407,100 | - | +2.42% | - | - |
| 07/01 | 3,483 | 3,518 | 3,457 | 3,466 | -0.49% | 2,951,400 | - | +1.23% | - | - |
| 06/30 | 3,560 | 3,579 | 3,446 | 3,483 | -0.85% | 4,524,000 | - | +2.02% | - | - |
| 06/29 | 3,418 | 3,515 | 3,413 | 3,513 | +2.24% | 4,914,400 | - | +3.29% | - | - |
| 06/26 | 3,399 | 3,469 | 3,397 | 3,436 | +0.67% | 5,047,100 | - | +1.42% | - | - |
| 06/25 | 3,370 | 3,425 | 3,353 | 3,413 | +2.4% | 3,594,100 | - | +1.04% | - | - |
| 06/24 | 3,311 | 3,367 | 3,304 | 3,333 | +0.39% | 3,750,100 | - | -1.07% | - | - |
| 06/23 | 3,350 | 3,373 | 3,320 | 3,320 | -1.31% | 4,392,400 | - | -1.25% | - | - |
| 06/22 | 3,380 | 3,429 | 3,364 | 3,364 | -0.56% | 2,785,500 | - | +0.24% | - | - |
| 06/19 | 3,494 | 3,495 | 3,363 | 3,383 | -1.2% | 6,659,100 | - | +1.08% | - | - |
| 06/18 | 3,388 | 3,449 | 3,384 | 3,424 | +1.39% | 4,322,700 | - | +2.64% | - | - |
| 06/17 | 3,381 | 3,407 | 3,334 | 3,377 | -0.06% | 3,633,700 | - | +1.47% | - | - |
| 06/16 | 3,398 | 3,464 | 3,371 | 3,379 | -1.74% | 4,296,800 | - | +1.65% | - | - |
| 06/15 | 3,423 | 3,441 | 3,371 | 3,439 | +1.12% | 6,308,500 | - | +3.55% | - | - |
| 06/12 | 3,526 | 3,537 | 3,390 | 3,401 | -2.41% | 6,372,700 | - | +2.87% | - | - |
| 06/11 | 3,509 | 3,532 | 3,459 | 3,485 | -1.02% | 4,663,800 | - | +5.89% | - | - |
| 06/10 | 3,515 | 3,573 | 3,478 | 3,521 | +0.49% | 5,363,300 | - | +7.71% | - | - |
| 06/09 | 3,486 | 3,504 | 3,452 | 3,504 | +2.28% | 5,806,500 | - | +8.05% | - | - |
| 06/08 | 3,458 | 3,524 | 3,399 | 3,426 | -2.89% | 8,005,300 | - | +6.46% | - | - |
| 06/05 | 3,547 | 3,547 | 3,480 | 3,528 | -0.56% | 4,799,900 | - | +10.28% | - | - |
| 06/04 | 3,442 | 3,548 | 3,435 | 3,548 | +1.98% | 6,512,200 | - | +11.82% | - | - |
| 06/03 | 3,410 | 3,482 | 3,390 | 3,479 | +3.97% | 6,810,500 | - | +10.55% | - | - |
| 06/02 | 3,390 | 3,392 | 3,325 | 3,346 | -1.04% | 6,815,500 | - | +7% | - | - |
| 06/01 | 3,350 | 3,407 | 3,278 | 3,381 | +1.78% | 6,094,800 | - | +8.5% | - | - |
| 05/29 | 3,350 | 3,393 | 3,322 | 3,322 | 0% | 8,349,900 | - | +7.02% | - | - |
| 05/28 | 3,251 | 3,373 | 3,249 | 3,322 | +3.04% | 7,448,400 | - | +7.2% | - | - |
| 05/27 | 3,200 | 3,368 | 3,196 | 3,224 | +2.19% | 5,523,800 | - | +4.24% | - | - |
| 05/26 | 3,184 | 3,185 | 3,135 | 3,155 | -1.22% | 3,265,800 | - | +2.07% | - | - |
| 05/25 | 3,188 | 3,200 | 3,138 | 3,194 | +0.41% | 3,598,500 | - | +3.37% | - | - |
| 05/22 | 3,148 | 3,195 | 3,131 | 3,181 | -0.47% | 4,339,300 | - | +3.05% | - | - |
| 05/21 | 3,149 | 3,196 | 3,147 | 3,196 | +1.69% | 3,212,700 | - | +3.6% | - | - |
| 05/20 | 3,175 | 3,205 | 3,118 | 3,143 | -0.88% | 4,303,900 | - | +2.01% | - | - |
| 05/19 | 3,198 | 3,198 | 3,150 | 3,171 | +0.73% | 4,253,000 | - | +2.95% | - | - |
| 05/18 | 3,150 | 3,178 | 3,101 | 3,148 | +1.22% | 4,548,600 | - | +2.14% | - | - |
| 05/15 | 3,215 | 3,251 | 3,094 | 3,110 | -3.6% | 8,770,700 | - | +0.91% | - | - |
| 05/14 | 3,212 | 3,257 | 3,200 | 3,226 | -1.71% | 8,213,400 | - | +4.64% | - | - |
| 05/13 | 3,330 | 3,373 | 3,228 | 3,282 | -0.55% | 9,668,000 | - | +6.63% | - | - |
| 05/12 | 3,073 | 3,344 | 3,030 | 3,300 | +8.02% | 15,217,100 | - | +7.46% | - | - |
| 05/11 | 3,060 | 3,086 | 3,042 | 3,055 | +1.06% | 5,860,400 | - | -0.23% | - | - |
| 05/08 | 2,955 | 3,036 | 2,925 | 3,023 | +3.03% | 8,417,800 | - | -1.14% | - | - |
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 3月期 | 1,903 5,710 11/2 5,710 11/1 | 1,077 3,230 3/18 | 22,884,600 7,628,200 3/14 | - | - | +13.53% 4/21 | -14.54% 3/17 |
| 2009年 3月期 | 1,440 4,320 4/28 | 565 1,694 3/4 | 38,510,700 12,836,900 8/29 | - | - | +22.9% 4/10 | -29.36% 10/10 |
| 2010年 3月期 | 1,083 3,250 3/31 | 722 2,165 4/1 | 22,092,900 7,364,300 6/12 | 1兆6725億 | - | +11.52% 6/12 | -8.32% 10/5 |
| 2011年 3月期 | 1,115 3,345 4/6 3,345 4/5 | 730 2,190 3/17 2,190 3/15 | 19,905,900 6,635,300 3/17 | 1兆7214億 | 1兆1270億 | +5.72% 9/22 | -20.17% 3/15 |
| 2012年 3月期 | 865 2,594 4/1 | 553 1,659 10/5 | 26,210,700 8,736,900 1/31 | 1兆3349億 | 8537億6453万 | +9.43% 10/27 | -15.45% 8/23 |
| 2013年 3月期 | 653 1,960 4/2 | 413 1,240 9/6 | 24,727,500 8,242,500 3/8 | 1兆86億 | 6381億3624万 | +14.41% 12/13 | -11.91% 7/25 |
| 2014年 3月期 | 1,057 3,172 1/23 | 574 1,723 4/2 | 49,948,200 16,649,400 5/8 | 1兆6323億 | 8867億59万 | +19.73% 5/13 | -13.88% 6/7 |
| 2015年 3月期 | 1,463 4,390 3/31 | 834 2,502 5/21 | 86,861,100 28,953,700 10/7 | 2兆2592億 | 1兆2875億 | +12.3% 11/14 | -9.86% 12/18 |
| 2016年 3月期 | 1,764 5,293 8/17 | 1,298 3,895 2/12 | 34,656,900 11,552,300 7/31 | 2兆7239億 | 2兆44億 | +10.9% 8/3 | -13.84% 2/12 |
| 2017年 3月期 | 1,591 4,773 4/28 | 1,216 3,648 8/4 3,647 7/28 | 21,815,700 7,271,900 10/28 | 2兆4563億 | 1兆8773億 | +6.68% 10/26 | -10.71% 6/24 |
| 2018年 3月期 | 1,613 4,838 1/10 | 1,311 3,934 8/14 3,932 6/9 | 26,093,700 8,697,900 4/21 | 2兆4897億 | 2兆245億 | +4.78% 9/1 | -10.55% 1/31 |
| 2019年 3月期 | 1,773 5,320 10/4 | 1,342 4,025 12/26 | 15,746,700 5,248,900 5/31 | 2兆7378億 | 2兆713億 | +8.73% 9/19 | -8.4% 12/25 |
| 2020年 3月期 | 1,963 5,890 2/25 | 1,384 4,152 3/13 | 42,799,200 14,266,400 3/19 | 3兆311億 | 2兆1367億 | +21.27% 4/6 | -18.29% 3/13 |
| 2021年 3月期 | 2,252 6,756 3/23 | 1,522 4,567 7/9 | 58,600,200 19,533,400 4/6 | 3兆4768億 | 2兆3502億 | +9.33% 1/22 | -7.86% 12/22 |
| 2022年 3月期 | 3,352 10,055 9/16 | 2,171 6,514 3/9 | 20,725,800 6,908,600 5/27 | 5兆1745億 | 3兆3522億 | +11.19% 9/6 | -12.02% 3/9 |
| 2023年 3月期 | 2,579 7,738 7/22 | 2,087 6,260 3/1 | 14,259,300 4,753,100 11/11 | 3兆9821億 | 2兆5955億 | +9.71% 11/11 | -7.54% 9/26 |
| 2024年 3月期 | 3,515 10,545 3/22 | 2,190 6,569 4/6 | 13,268,400 4,422,800 2/9 | 4兆3722億 | 2兆7236億 | +14.08% 5/19 | -5.33% 10/30 |
| 2025年 3月期 | 3,999 7/11 | 2,744 8/5 | 11,089,500 10/30 | 4兆9742億 | 3兆4131億 | +11.08% 9/3 | -24.92% 8/5 |
| 2026年 3月期 | 3,787 9/26 | 2,516 4/7 | 14,116,400 2/5 | 4兆7105億 | 3兆1295億 | +17.48% 5/12 | -7.94% 1/29 |
| 最新 | 3,393 2026/10/1 | 4,522,400 | 4兆1874億 | +2.48% 3,311 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -22%（0.78倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 83%（1.83倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- -11%（0.89倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -21%（0.79倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -5%（0.95倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- 28%（1.28倍）
- 1997/12/30 vs 1996/12/30
- 31%（1.31倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/01 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
480円（1984/06/22） - 607%（7.07倍）
3,393円（10/1）
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。
