ファインズ（5125）の株価チャート
株価
7/8
- 前日 (7/7)
- 465
- 始値
- 458
- 高値
- 463
- 安値
- 458
- 終値 -0.43%
- 463
- 出来高 -4.26%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -0.22%
464 - 株価（25日）
移動平均値 - -0.86%
467 - 出来高（5日）
移動平均値 - -30.34%
6,460
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 458 | 463 | 458 | 463 | -0.43% | 4,500 | 21億5808万 | -0.86% | 25.54 | 0.96 |
| 07/07 | 460 | 467 | 460 | 465 | +0.22% | 4,700 | 21億6741万 | -0.43% | 25.65 | 0.96 |
| 07/06 | 456 | 467 | 456 | 464 | 0% | 8,300 | 21億6275万 | -0.64% | 25.59 | 0.96 |
| 07/03 | 466 | 466 | 461 | 464 | -0.43% | 8,100 | 21億6275万 | -0.43% | 25.59 | 0.96 |
| 07/02 | 462 | 470 | 460 | 466 | -0.85% | 6,700 | 21億7207万 | 0% | 25.7 | 0.96 |
| 07/01 | 468 | 470 | 465 | 470 | 0% | 18,400 | 21億9071万 | +0.64% | 25.92 | 0.97 |
| 06/30 | 490 | 490 | 470 | 470 | -2.49% | 4,200 | 21億9071万 | +0.64% | 25.92 | 0.97 |
| 06/29 | 476 | 482 | 469 | 482 | +1.69% | 10,000 | 22億4665万 | +2.99% | 26.58 | 1 |
| 06/26 | 468 | 477 | 468 | 474 | 0% | 3,000 | 22億936万 | +1.28% | 26.14 | 0.98 |
| 06/25 | 472 | 474 | 472 | 474 | +0.21% | 400 | 22億936万 | +1.28% | 26.14 | 0.98 |
| 06/24 | 478 | 478 | 473 | 473 | +0.42% | 2,100 | 22億470万 | +1.07% | 26.09 | 0.98 |
| 06/23 | 464 | 472 | 461 | 471 | +1.07% | 6,200 | 21億9537万 | +0.86% | 25.98 | 0.97 |
| 06/22 | 460 | 466 | 460 | 466 | +1.3% | 1,500 | 21億7207万 | -0.21% | 25.7 | 0.96 |
| 06/19 | 454 | 463 | 454 | 460 | +0.88% | 3,100 | 21億4410万 | -1.5% | 25.37 | 0.95 |
| 06/18 | 455 | 459 | 453 | 456 | +0.66% | 3,000 | 21億2546万 | -2.98% | 25.15 | 0.94 |
| 06/17 | 451 | 459 | 450 | 453 | +0.22% | 3,900 | 21億1147万 | -4.83% | 24.98 | 0.94 |
| 06/16 | 460 | 464 | 452 | 452 | -0.66% | 9,900 | 21億681万 | -6.22% | 24.93 | 0.93 |
| 06/15 | 467 | 467 | 452 | 455 | -1.3% | 3,300 | 21億2080万 | -6.95% | 25.1 | 0.94 |
| 06/12 | 463 | 463 | 460 | 461 | -0.86% | 1,200 | 21億4876万 | -6.87% | 25.43 | 0.95 |
| 06/11 | 470 | 470 | 458 | 465 | -1.69% | 6,000 | 21億6741万 | -7.37% | 25.65 | 0.96 |
| 06/10 | 471 | 475 | 471 | 473 | -0.84% | 1,700 | 22億470万 | -6.89% | 26.09 | 0.98 |
| 06/09 | 474 | 477 | 473 | 477 | +1.49% | 3,400 | 22億2334万 | -7.2% | 26.31 | 0.99 |
| 06/08 | 466 | 470 | 462 | 470 | -0.84% | 6,200 | 21億9071万 | -9.44% | 25.92 | 0.97 |
| 06/05 | 466 | 474 | 466 | 474 | +1.72% | 5,100 | 22億936万 | -9.71% | 26.14 | 0.98 |
| 06/04 | 466 | 468 | 466 | 466 | 0% | 4,600 | 21億7207万 | -12.08% | 25.7 | 0.96 |
| 06/03 | 465 | 468 | 465 | 466 | +1.08% | 9,600 | 21億7207万 | -13.22% | 25.7 | 0.96 |
| 06/02 | 460 | 464 | 458 | 461 | -0.43% | 4,800 | 21億4876万 | -15.26% | 25.43 | 0.95 |
| 06/01 | 464 | 466 | 461 | 463 | -0.22% | 6,600 | 21億5808万 | -15.97% | 25.54 | 0.96 |
| 05/29 | 476 | 476 | 461 | 464 | -0.85% | 9,200 | 21億6275万 | -16.99% | 25.59 | 0.96 |
| 05/28 | 475 | 487 | 461 | 468 | -1.47% | 11,500 | 21億8139万 | -17.46% | 25.81 | 0.97 |
| 05/27 | 503 | 503 | 471 | 475 | -5.57% | 8,500 | 22億1402万 | -17.53% | 26.2 | 0.98 |
| 05/26 | 485 | 503 | 484 | 503 | +3.71% | 20,600 | 23億4453万 | -13.72% | 27.74 | 1.04 |
| 05/25 | 473 | 485 | 468 | 485 | +3.85% | 14,000 | 22億6063万 | -17.66% | 26.75 | 1 |
| 05/22 | 470 | 475 | 464 | 467 | +0.65% | 10,000 | 21億7673万 | -21.64% | 25.76 | 0.97 |
| 05/21 | 472 | 474 | 461 | 464 | 0% | 9,000 | 21億6275万 | -23.18% | 25.59 | 0.96 |
| 05/20 | 479 | 479 | 460 | 464 | -1.49% | 22,200 | 21億6275万 | -24.06% | 25.59 | 0.96 |
| 05/19 | 474 | 507 | 470 | 471 | -0.63% | 78,100 | 21億9537万 | -23.91% | 25.98 | 0.97 |
| 05/18 | 504 | 510 | 468 | 474 | -7.78% | 87,400 | 22億936万 | -24.28% | 26.14 | 0.98 |
| 05/15 | 624 | 639 | 514 | 514 | -16.29% | 36,800 | 23億9580万 | -18.8% | 28.35 | 1.06 |
| 05/14 | 611 | 616 | 608 | 614 | +0.16% | 4,700 | 28億6191万 | -3.76% | 33.86 | 1.27 |
| 05/13 | 618 | 623 | 611 | 613 | -0.16% | 8,900 | 28億5725万 | -4.07% | 33.81 | 1.27 |
| 05/12 | 624 | 625 | 613 | 614 | -0.49% | 3,700 | 28億6191万 | -4.06% | 33.86 | 1.27 |
| 05/11 | 624 | 624 | 614 | 617 | -1.59% | 2,100 | 28億7589万 | -3.74% | 34.03 | 1.28 |
| 05/08 | 620 | 637 | 620 | 627 | +2.79% | 8,100 | 29億2250万 | -2.34% | 34.58 | 1.3 |
| 05/07 | 610 | 619 | 606 | 610 | -1.61% | 4,500 | 28億4327万 | -4.98% | 33.64 | 1.26 |
| 05/01 | 610 | 620 | 610 | 620 | +0.98% | 5,500 | 28億8988万 | -3.73% | 34.2 | 1.28 |
| 04/30 | 614 | 620 | 614 | 614 | +0.99% | 8,200 | 28億6191万 | -4.81% | 33.86 | 1.27 |
| 04/28 | 600 | 608 | 598 | 608 | -0.33% | 7,500 | 28億3394万 | -6.03% | 33.53 | 1.26 |
| 04/27 | 627 | 630 | 610 | 610 | -3.63% | 18,900 | 28億4327万 | -5.86% | 33.64 | 1.26 |
| 04/24 | 645 | 645 | 632 | 633 | -1.71% | 7,100 | 29億5047万 | -2.47% | 34.91 | 1.31 |
| 04/23 | 643 | 644 | 639 | 644 | +0.31% | 4,800 | 30億174万 | -0.92% | 35.52 | 1.33 |
| 04/22 | 648 | 648 | 640 | 642 | -1.23% | 6,000 | 29億9242万 | -1.38% | 35.41 | 1.33 |
| 04/21 | 670 | 670 | 650 | 650 | -2.99% | 8,000 | 30億2971万 | -0.15% | 35.85 | 1.34 |
| 04/20 | 685 | 688 | 670 | 670 | -2.33% | 4,300 | 31億2293万 | +3.08% | 36.95 | 1.38 |
| 04/17 | 665 | 686 | 665 | 686 | +3.16% | 5,200 | 31億9751万 | +5.54% | 37.84 | 1.42 |
| 04/16 | 651 | 665 | 651 | 665 | +1.37% | 3,200 | 30億9963万 | +2.47% | 36.68 | 1.37 |
| 04/15 | 658 | 661 | 653 | 656 | -0.3% | 2,000 | 30億5768万 | +1.08% | 36.18 | 1.36 |
| 04/14 | 653 | 658 | 651 | 658 | +0.77% | 4,700 | 30億6700万 | +1.39% | 36.29 | 1.36 |
| 04/13 | 653 | 658 | 652 | 653 | 0% | 2,500 | 30億4369万 | +0.77% | 36.02 | 1.35 |
| 04/10 | 660 | 660 | 652 | 653 | +0.31% | 4,800 | 30億4369万 | +0.77% | 36.02 | 1.35 |
| 04/09 | 651 | 657 | 651 | 651 | 0% | 1,400 | 30億3437万 | +0.31% | 35.91 | 1.35 |
| 04/08 | 645 | 657 | 645 | 651 | +1.24% | 4,600 | 30億3437万 | +0.31% | 35.91 | 1.35 |
| 04/07 | 643 | 645 | 636 | 643 | +0.47% | 3,900 | 29億9708万 | -0.92% | 35.46 | 1.33 |
| 04/06 | 643 | 644 | 638 | 640 | -0.47% | 4,900 | 29億8310万 | -1.69% | 35.3 | 1.32 |
| 04/03 | 646 | 648 | 640 | 643 | -0.46% | 3,000 | 29億9708万 | -1.53% | 35.46 | 1.33 |
| 04/02 | 640 | 647 | 640 | 646 | +1.41% | 7,400 | 30億1107万 | -1.22% | 35.63 | 1.34 |
| 04/01 | 641 | 642 | 636 | 637 | +0.16% | 2,600 | 29億6912万 | -2.75% | 35.13 | 1.32 |
| 03/31 | 649 | 649 | 636 | 636 | -0.78% | 2,800 | 29億6445万 | -3.05% | 35.08 | 1.31 |
| 03/30 | 630 | 643 | 630 | 641 | -0.47% | 6,800 | 29億8776万 | -2.44% | 35.35 | 1.32 |
| 03/27 | 645 | 645 | 643 | 644 | -0.92% | 3,400 | 30億174万 | -2.13% | 35.52 | 1.33 |
| 03/26 | 647 | 650 | 647 | 650 | -1.07% | 3,300 | 30億2971万 | -1.37% | 35.85 | 1.34 |
| 03/25 | 645 | 659 | 644 | 657 | +1.86% | 8,800 | 30億6234万 | -0.61% | 36.24 | 1.36 |
| 03/24 | 644 | 646 | 641 | 645 | +0.62% | 4,800 | 30億640万 | -2.57% | 35.57 | 1.33 |
| 03/23 | 645 | 645 | 630 | 641 | -1.08% | 19,100 | 29億8699万 | -3.61% | 35.35 | 1.32 |
| 03/19 | 654 | 654 | 648 | 648 | -1.52% | 10,100 | 30億1961万 | -3.28% | 35.74 | 1.34 |
| 03/18 | 646 | 659 | 646 | 658 | +2.02% | 2,700 | 30億6621万 | -2.52% | 36.29 | 1.36 |
| 03/17 | 645 | 650 | 645 | 645 | +0.16% | 2,300 | 30億563万 | -5.01% | 35.57 | 1.33 |
| 03/16 | 658 | 658 | 641 | 644 | -2.28% | 6,800 | 30億97万 | -5.85% | 35.52 | 1.33 |
| 03/13 | 661 | 665 | 657 | 659 | -0.75% | 1,100 | 30億7087万 | -4.22% | 36.35 | 1.36 |
| 03/12 | 666 | 666 | 664 | 664 | -0.3% | 900 | 30億9417万 | -4.05% | 36.62 | 1.37 |
| 03/11 | 663 | 677 | 663 | 666 | +1.99% | 5,100 | 31億349万 | -4.45% | 36.73 | 1.38 |
| 03/10 | 643 | 663 | 643 | 653 | +2.67% | 7,100 | 30億4291万 | -6.71% | 36.02 | 1.35 |
| 03/09 | 649 | 649 | 630 | 636 | -3.2% | 16,600 | 29億6369万 | -9.66% | 35.08 | 1.31 |
| 03/06 | 657 | 662 | 650 | 657 | -1.5% | 4,800 | 30億6155万 | -7.33% | 36.24 | 1.36 |
| 03/05 | 650 | 670 | 650 | 667 | +2.93% | 6,000 | 31億815万 | -6.71% | 36.79 | 1.38 |
| 03/04 | 650 | 651 | 637 | 648 | -1.52% | 20,400 | 30億1961万 | -10.12% | 35.74 | 1.34 |
| 03/03 | 685 | 699 | 656 | 658 | -6% | 26,200 | 30億6621万 | -9.49% | 36.29 | 1.36 |
| 03/02 | 674 | 705 | 674 | 700 | +2.34% | 11,100 | 32億6193万 | -4.5% | 38.61 | 1.45 |
| 02/27 | 675 | 695 | 670 | 684 | +2.86% | 8,400 | 31億8737万 | -7.19% | 37.73 | 1.41 |
| 02/26 | 662 | 669 | 662 | 665 | +0.45% | 8,500 | 30億9883万 | -10.5% | 36.68 | 1.37 |
| 02/25 | 662 | 669 | 658 | 662 | 0% | 6,600 | 30億8485万 | -11.85% | 36.51 | 1.37 |
| 02/24 | 662 | 665 | 651 | 662 | 0% | 18,500 | 30億8485万 | -12.78% | 36.51 | 1.37 |
| 02/20 | 672 | 672 | 660 | 662 | -1.49% | 14,700 | 30億8485万 | -13.58% | 36.51 | 1.37 |
| 02/19 | 681 | 686 | 671 | 672 | -1.75% | 17,300 | 31億3145万 | -13.18% | 37.06 | 1.39 |
| 02/18 | 691 | 705 | 683 | 684 | 0% | 18,400 | 31億8737万 | -12.31% | 37.73 | 1.41 |
| 02/17 | 676 | 720 | 676 | 684 | +1.18% | 26,700 | 31億8737万 | -12.98% | 37.73 | 1.41 |
| 02/16 | 731 | 731 | 660 | 676 | -7.4% | 56,600 | 31億5009万 | -14.86% | 37.28 | 1.4 |
| 02/13 | 771 | 776 | 730 | 730 | -5.68% | 32,900 | 34億172万 | -8.98% | 40.26 | 1.51 |
| 02/12 | 759 | 778 | 759 | 774 | +1.44% | 11,100 | 36億676万 | -4.56% | 42.69 | 1.6 |
| 02/10 | 760 | 765 | 754 | 763 | -0.13% | 7,200 | 35億5550万 | -6.95% | 42.08 | 1.58 |
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 | |
| 2023年 6月期 | 2,970 9/28 | 1,023 5/16 | 7,765,300 9/28 | 133億3530万 | 45億9736万 | +21% 2/20 | -19.55% 1/4 |
| 2024年 6月期 | 1,150 7/3 | 450 2/15 | 816,800 8/14 | 52億30万 | 20億5794万 | +12.73% 3/25 | -29.8% 8/16 |
| 2025年 6月期 | 643 7/16 | 452 4/7 | 120,300 8/14 | 29億6371万 | 21億107万 | +16.05% 7/18 | -21.52% 8/5 |
| 最新 | 463 2026/7/8 | 4,500 | 21億5808万 | -0.86% 467 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 86%（1.86倍）
- 2026/07/08 vs 2025/12/30
- -49%（0.51倍）
- 過去安値
450円（2024/02/15） - 3%（1.03倍）
463円（7/8）
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。
