ファインズ（5125）の株価チャート
株価
3/26
- 前日 (3/25)
- 657
- 始値
- 647
- 高値
- 650
- 安値
- 647
- 終値 -1.07%
- 650
- 出来高 -62.5%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +0.31%
648 - 株価（25日）
移動平均値 - -1.37%
659 - 出来高（5日）
移動平均値 - -64.21%
9,220
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 647 | 650 | 647 | 650 | -1.07% | 3,300 | 30億2971万 | -1.37% | 10.3 | 1.29 |
| 03/25 | 645 | 659 | 644 | 657 | +1.86% | 8,800 | 30億6234万 | -0.61% | 10.41 | 1.3 |
| 03/24 | 644 | 646 | 641 | 645 | +0.62% | 4,800 | 30億640万 | -2.57% | 10.22 | 1.28 |
| 03/23 | 645 | 645 | 630 | 641 | -1.08% | 19,100 | 29億8699万 | -3.61% | 10.15 | 1.27 |
| 03/19 | 654 | 654 | 648 | 648 | -1.52% | 10,100 | 30億1961万 | -3.28% | 10.27 | 1.28 |
| 03/18 | 646 | 659 | 646 | 658 | +2.02% | 2,700 | 30億6621万 | -2.52% | 10.42 | 1.3 |
| 03/17 | 645 | 650 | 645 | 645 | +0.16% | 2,300 | 30億563万 | -5.01% | 10.22 | 1.28 |
| 03/16 | 658 | 658 | 641 | 644 | -2.28% | 6,800 | 30億97万 | -5.85% | 10.2 | 1.27 |
| 03/13 | 661 | 665 | 657 | 659 | -0.75% | 1,100 | 30億7087万 | -4.22% | 10.44 | 1.3 |
| 03/12 | 666 | 666 | 664 | 664 | -0.3% | 900 | 30億9417万 | -4.05% | 10.52 | 1.31 |
| 03/11 | 663 | 677 | 663 | 666 | +1.99% | 5,100 | 31億349万 | -4.45% | 10.55 | 1.32 |
| 03/10 | 643 | 663 | 643 | 653 | +2.67% | 7,100 | 30億4291万 | -6.71% | 10.34 | 1.29 |
| 03/09 | 649 | 649 | 630 | 636 | -3.2% | 16,600 | 29億6369万 | -9.66% | 10.08 | 1.26 |
| 03/06 | 657 | 662 | 650 | 657 | -1.5% | 4,800 | 30億6155万 | -7.33% | 10.41 | 1.3 |
| 03/05 | 650 | 670 | 650 | 667 | +2.93% | 6,000 | 31億815万 | -6.71% | 10.57 | 1.32 |
| 03/04 | 650 | 651 | 637 | 648 | -1.52% | 20,400 | 30億1961万 | -10.12% | 10.27 | 1.28 |
| 03/03 | 685 | 699 | 656 | 658 | -6% | 26,200 | 30億6621万 | -9.49% | 10.42 | 1.3 |
| 03/02 | 674 | 705 | 674 | 700 | +2.34% | 11,100 | 32億6193万 | -4.5% | 11.09 | 1.38 |
| 02/27 | 675 | 695 | 670 | 684 | +2.86% | 8,400 | 31億8737万 | -7.19% | 10.84 | 1.35 |
| 02/26 | 662 | 669 | 662 | 665 | +0.45% | 8,500 | 30億9883万 | -10.5% | 10.54 | 1.31 |
| 02/25 | 662 | 669 | 658 | 662 | 0% | 6,600 | 30億8485万 | -11.85% | 10.49 | 1.31 |
| 02/24 | 662 | 665 | 651 | 662 | 0% | 18,500 | 30億8485万 | -12.78% | 10.49 | 1.31 |
| 02/20 | 672 | 672 | 660 | 662 | -1.49% | 14,700 | 30億8485万 | -13.58% | 10.49 | 1.31 |
| 02/19 | 681 | 686 | 671 | 672 | -1.75% | 17,300 | 31億3145万 | -13.18% | 10.65 | 1.33 |
| 02/18 | 691 | 705 | 683 | 684 | 0% | 18,400 | 31億8737万 | -12.31% | 10.84 | 1.35 |
| 02/17 | 676 | 720 | 676 | 684 | +1.18% | 26,700 | 31億8737万 | -12.98% | 10.84 | 1.35 |
| 02/16 | 731 | 731 | 660 | 676 | -7.4% | 56,600 | 31億5009万 | -14.86% | 10.71 | 1.34 |
| 02/13 | 771 | 776 | 730 | 730 | -5.68% | 32,900 | 34億172万 | -8.98% | 11.56 | 1.44 |
| 02/12 | 759 | 778 | 759 | 774 | +1.44% | 11,100 | 36億676万 | -4.56% | 12.26 | 1.53 |
| 02/10 | 760 | 765 | 754 | 763 | -0.13% | 7,200 | 35億5550万 | -6.95% | 12.09 | 1.51 |
| 02/09 | 771 | 786 | 763 | 764 | +1.06% | 8,500 | 35億6016万 | -8.17% | 12.1 | 1.51 |
| 02/06 | 757 | 770 | 756 | 756 | -0.13% | 5,400 | 35億2288万 | -9.68% | 11.98 | 1.49 |
| 02/05 | 769 | 780 | 757 | 757 | -0.92% | 9,100 | 35億2754万 | -9.56% | 11.99 | 1.5 |
| 02/04 | 790 | 790 | 764 | 764 | -1.42% | 18,600 | 35億6016万 | -8.61% | 12.1 | 1.51 |
| 02/03 | 757 | 787 | 750 | 775 | +3.33% | 24,000 | 36億1142万 | -6.63% | 12.28 | 1.53 |
| 02/02 | 759 | 770 | 732 | 750 | -1.19% | 14,800 | 34億9492万 | -9.09% | 11.88 | 1.48 |
| 01/30 | 756 | 767 | 753 | 759 | +0.8% | 10,100 | 35億3686万 | -7.33% | 12.02 | 1.5 |
| 01/29 | 805 | 805 | 753 | 753 | -6.81% | 34,300 | 35億890万 | -7.49% | 11.93 | 1.49 |
| 01/28 | 832 | 832 | 800 | 808 | -1.46% | 12,200 | 37億6519万 | -0.12% | 12.8 | 1.6 |
| 01/27 | 798 | 821 | 790 | 820 | +4.33% | 14,600 | 38億2111万 | +2.24% | 12.99 | 1.62 |
| 01/26 | 795 | 810 | 785 | 786 | -2.96% | 21,400 | 36億6268万 | -1.01% | 12.45 | 1.55 |
| 01/23 | 814 | 814 | 802 | 810 | +1.38% | 9,300 | 37億7451万 | +2.79% | 12.83 | 1.6 |
| 01/22 | 835 | 835 | 794 | 799 | -3.97% | 40,000 | 37億2326万 | +2.3% | 12.66 | 1.58 |
| 01/21 | 851 | 859 | 823 | 832 | -3.82% | 42,300 | 38億7703万 | +7.49% | 13.18 | 1.64 |
| 01/20 | 865 | 879 | 857 | 865 | -1.03% | 24,600 | 40億3081万 | +12.92% | 13.7 | 1.71 |
| 01/19 | 838 | 877 | 838 | 874 | +4.42% | 33,600 | 40億7275万 | +15.61% | 13.85 | 1.73 |
| 01/16 | 849 | 859 | 830 | 837 | -1.53% | 32,500 | 39億33万 | +12.2% | 13.26 | 1.65 |
| 01/15 | 820 | 850 | 813 | 850 | +2.78% | 48,800 | 39億6091万 | +15.18% | 13.47 | 1.68 |
| 01/14 | 839 | 852 | 813 | 827 | -1.66% | 56,200 | 38億5373万 | +13.44% | 13.1 | 1.64 |
| 01/13 | 893 | 893 | 839 | 841 | -3.22% | 65,600 | 39億1897万 | +16.64% | 13.32 | 1.66 |
| 01/09 | 890 | 970 | 860 | 869 | -1.03% | 238,100 | 40億4945万 | +21.88% | 13.77 | 1.72 |
| 01/08 | 940 | 960 | 870 | 878 | -9.48% | 219,900 | 40億9139万 | +24.89% | 13.91 | 1.74 |
| 01/07 | 998 | 1,120 | 955 | 970 | -3.19% | 490,300 | 45億2010万 | +39.77% | 15.37 | 1.92 |
| 01/06 | 1,126 | 1,319 | 961 | 1,002 | -4.57% | 2,027,000 | 46億6921万 | +46.92% | 15.87 | 1.98 |
| 01/05 | 914 | 1,050 | 910 | 1,050 | +16.67% | 698,100 | 48億9289万 | +57.19% | 16.63 | 2.08 |
| 2025 | ||||||||||
| 12/30 | 735 | 900 | 705 | 900 | +20% | 1,037,300 | 41億9391万 | +38.04% | 14.26 | 1.78 |
| 12/29 | 878 | 878 | 750 | 750 | +3.02% | 930,700 | 34億9492万 | +17% | 11.88 | 1.48 |
| 12/26 | 623 | 728 | 622 | 728 | +15.92% | 68,400 | 33億9240万 | +14.47% | 11.53 | 1.44 |
| 12/25 | 624 | 630 | 622 | 628 | +0.16% | 7,500 | 29億2641万 | -0.63% | 9.95 | 1.24 |
| 12/24 | 621 | 631 | 619 | 627 | +0.97% | 8,500 | 29億2175万 | -0.79% | 9.93 | 1.24 |
| 12/23 | 625 | 634 | 620 | 621 | -0.8% | 7,200 | 28億9379万 | -1.74% | 9.84 | 1.23 |
| 12/22 | 623 | 631 | 623 | 626 | +0.48% | 5,800 | 29億1609万 | -1.11% | 9.92 | 1.24 |
| 12/19 | 623 | 633 | 623 | 623 | -1.58% | 1,600 | 29億212万 | -1.58% | 9.87 | 1.23 |
| 12/18 | 625 | 635 | 625 | 633 | -0.31% | 2,700 | 29億4870万 | 0% | 10.03 | 1.25 |
| 12/17 | 624 | 635 | 622 | 635 | +0.16% | 8,500 | 29億5802万 | +0.47% | 10.06 | 1.25 |
| 12/16 | 630 | 634 | 620 | 634 | +0.63% | 7,900 | 29億5336万 | +0.32% | 10.04 | 1.25 |
| 12/15 | 623 | 630 | 620 | 630 | +1.12% | 6,800 | 29億3472万 | -0.16% | 9.98 | 1.24 |
| 12/12 | 626 | 627 | 614 | 623 | -0.48% | 2,400 | 29億212万 | -1.11% | 9.87 | 1.23 |
| 12/11 | 624 | 627 | 616 | 626 | +0.32% | 2,000 | 29億1609万 | -0.63% | 9.92 | 1.24 |
| 12/10 | 634 | 638 | 624 | 624 | 0% | 6,400 | 29億677万 | -0.79% | 9.89 | 1.23 |
| 12/09 | 624 | 632 | 624 | 624 | 0% | 1,200 | 29億677万 | -0.79% | 9.89 | 1.23 |
| 12/08 | 626 | 634 | 622 | 624 | -0.16% | 3,500 | 29億677万 | -0.79% | 9.89 | 1.23 |
| 12/05 | 626 | 631 | 625 | 625 | -0.79% | 3,400 | 29億1143万 | -0.64% | 9.9 | 1.23 |
| 12/04 | 634 | 634 | 624 | 630 | -0.63% | 3,100 | 29億3472万 | +0.16% | 9.98 | 1.24 |
| 12/03 | 635 | 641 | 625 | 634 | -0.16% | 3,100 | 29億5336万 | +0.63% | 10.04 | 1.25 |
| 12/02 | 647 | 647 | 635 | 635 | -3.2% | 5,700 | 29億5802万 | +0.79% | 10.06 | 1.25 |
| 12/01 | 661 | 664 | 656 | 656 | -0.46% | 2,100 | 30億5584万 | +4.13% | 10.39 | 1.3 |
| 11/28 | 659 | 663 | 655 | 659 | +0.76% | 5,200 | 30億6981万 | +4.77% | 10.44 | 1.3 |
| 11/27 | 650 | 657 | 644 | 654 | +2.19% | 4,600 | 30億4652万 | +4.14% | 10.36 | 1.29 |
| 11/26 | 632 | 644 | 630 | 640 | +0.95% | 8,400 | 29億8131万 | +2.07% | 10.14 | 1.26 |
| 11/25 | 625 | 637 | 623 | 634 | +1.6% | 3,100 | 29億5336万 | +1.12% | 10.04 | 1.25 |
| 11/21 | 630 | 644 | 623 | 624 | -1.42% | 2,000 | 29億677万 | -0.32% | 9.89 | 1.23 |
| 11/20 | 624 | 644 | 624 | 633 | +1.93% | 3,600 | 29億4813万 | +0.96% | 10.03 | 1.25 |
| 11/19 | 632 | 632 | 620 | 621 | -1.9% | 2,600 | 28億9224万 | -0.8% | 9.84 | 1.23 |
| 11/18 | 653 | 653 | 631 | 633 | -1.86% | 4,200 | 29億4813万 | +1.12% | 10.03 | 1.25 |
| 11/17 | 634 | 654 | 634 | 645 | +1.1% | 7,200 | 30億402万 | +2.87% | 10.22 | 1.27 |
| 11/14 | 611 | 651 | 611 | 638 | +3.74% | 14,900 | 29億7142万 | +1.59% | 10.11 | 1.26 |
| 11/13 | 614 | 615 | 614 | 615 | +0.16% | 800 | 28億6430万 | -2.54% | 9.74 | 1.21 |
| 11/12 | 614 | 624 | 614 | 614 | -0.97% | 2,300 | 28億5964万 | -3% | 9.73 | 1.21 |
| 11/11 | 617 | 623 | 612 | 620 | +0.98% | 4,300 | 28億8758万 | -2.67% | 9.82 | 1.22 |
| 11/10 | 610 | 618 | 610 | 614 | +0.49% | 1,300 | 28億5964万 | -3.76% | 9.73 | 1.21 |
| 11/07 | 610 | 617 | 607 | 611 | -0.97% | 1,700 | 28億4567万 | -4.68% | 9.68 | 1.21 |
| 11/06 | 608 | 618 | 607 | 617 | +1.31% | 1,500 | 28億7361万 | -4.04% | 9.77 | 1.22 |
| 11/05 | 603 | 618 | 600 | 609 | -0.49% | 7,100 | 28億3635万 | -5.87% | 9.65 | 1.2 |
| 11/04 | 619 | 629 | 605 | 612 | -1.13% | 14,100 | 28億5032万 | -6.13% | 9.7 | 1.21 |
| 10/31 | 634 | 640 | 616 | 619 | -0.8% | 15,800 | 28億8293万 | -5.21% | 9.81 | 1.22 |
| 10/30 | 631 | 635 | 624 | 624 | -1.73% | 3,400 | 29億621万 | -4.44% | 9.89 | 1.23 |
| 10/29 | 644 | 645 | 630 | 635 | -1.4% | 5,300 | 29億5744万 | -2.61% | 10.06 | 1.25 |
| 10/28 | 649 | 649 | 642 | 644 | +0.16% | 2,400 | 29億9936万 | -1.23% | 10.2 | 1.27 |
| 10/27 | 648 | 649 | 642 | 643 | -0.77% | 3,600 | 29億9470万 | -1.23% | 10.19 | 1.27 |
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 | 650 2026/3/26 | 3,300 | 30億2971万 | -1.37% 659 | |||
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）
- 2026/03/26 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
450円（2024/02/15） - 44%（1.44倍）
650円（3/26）
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。
