ファインズ（5125）の株価チャート
株価
5/29
- 前日 (5/28)
- 468
- 始値
- 476
- 高値
- 476
- 安値
- 461
- 終値 -0.85%
- 464
- 出来高 -20%
- 9,200
乖離率
- 株価（5日）
移動平均値 - -3.13%
479 - 株価（25日）
移動平均値 - -16.99%
559 - 出来高（5日）
移動平均値 - -27.9%
12,760
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 476 | 476 | 461 | 464 | -0.85% | 9,200 | 21億6275万 | -16.99% | 25.59 | 0.95 |
| 05/28 | 475 | 487 | 461 | 468 | -1.47% | 11,500 | 21億8139万 | -17.46% | 25.81 | 0.96 |
| 05/27 | 503 | 503 | 471 | 475 | -5.57% | 8,500 | 22億1402万 | -17.53% | 26.2 | 0.97 |
| 05/26 | 485 | 503 | 484 | 503 | +3.71% | 20,600 | 23億4453万 | -13.72% | 27.74 | 1.03 |
| 05/25 | 473 | 485 | 468 | 485 | +3.85% | 14,000 | 22億6063万 | -17.66% | 26.75 | 0.99 |
| 05/22 | 470 | 475 | 464 | 467 | +0.65% | 10,000 | 21億7673万 | -21.64% | 25.76 | 0.95 |
| 05/21 | 472 | 474 | 461 | 464 | 0% | 9,000 | 21億6275万 | -23.18% | 25.59 | 0.95 |
| 05/20 | 479 | 479 | 460 | 464 | -1.49% | 22,200 | 21億6275万 | -24.06% | 25.59 | 0.95 |
| 05/19 | 474 | 507 | 470 | 471 | -0.63% | 78,100 | 21億9537万 | -23.91% | 25.98 | 0.96 |
| 05/18 | 504 | 510 | 468 | 474 | -7.78% | 87,400 | 22億936万 | -24.28% | 26.14 | 0.97 |
| 05/15 | 624 | 639 | 514 | 514 | -16.29% | 36,800 | 23億9580万 | -18.8% | 28.35 | 1.05 |
| 05/14 | 611 | 616 | 608 | 614 | +0.16% | 4,700 | 28億6191万 | -3.76% | 33.86 | 1.25 |
| 05/13 | 618 | 623 | 611 | 613 | -0.16% | 8,900 | 28億5725万 | -4.07% | 33.81 | 1.25 |
| 05/12 | 624 | 625 | 613 | 614 | -0.49% | 3,700 | 28億6191万 | -4.06% | 33.86 | 1.25 |
| 05/11 | 624 | 624 | 614 | 617 | -1.59% | 2,100 | 28億7589万 | -3.74% | 34.03 | 1.26 |
| 05/08 | 620 | 637 | 620 | 627 | +2.79% | 8,100 | 29億2250万 | -2.34% | 34.58 | 1.28 |
| 05/07 | 610 | 619 | 606 | 610 | -1.61% | 4,500 | 28億4327万 | -4.98% | 33.64 | 1.25 |
| 05/01 | 610 | 620 | 610 | 620 | +0.98% | 5,500 | 28億8988万 | -3.73% | 34.2 | 1.27 |
| 04/30 | 614 | 620 | 614 | 614 | +0.99% | 8,200 | 28億6191万 | -4.81% | 33.86 | 1.25 |
| 04/28 | 600 | 608 | 598 | 608 | -0.33% | 7,500 | 28億3394万 | -6.03% | 33.53 | 1.24 |
| 04/27 | 627 | 630 | 610 | 610 | -3.63% | 18,900 | 28億4327万 | -5.86% | 33.64 | 1.25 |
| 04/24 | 645 | 645 | 632 | 633 | -1.71% | 7,100 | 29億5047万 | -2.47% | 34.91 | 1.29 |
| 04/23 | 643 | 644 | 639 | 644 | +0.31% | 4,800 | 30億174万 | -0.92% | 35.52 | 1.31 |
| 04/22 | 648 | 648 | 640 | 642 | -1.23% | 6,000 | 29億9242万 | -1.38% | 35.41 | 1.31 |
| 04/21 | 670 | 670 | 650 | 650 | -2.99% | 8,000 | 30億2971万 | -0.15% | 35.85 | 1.33 |
| 04/20 | 685 | 688 | 670 | 670 | -2.33% | 4,300 | 31億2293万 | +3.08% | 36.95 | 1.37 |
| 04/17 | 665 | 686 | 665 | 686 | +3.16% | 5,200 | 31億9751万 | +5.54% | 37.84 | 1.4 |
| 04/16 | 651 | 665 | 651 | 665 | +1.37% | 3,200 | 30億9963万 | +2.47% | 36.68 | 1.36 |
| 04/15 | 658 | 661 | 653 | 656 | -0.3% | 2,000 | 30億5768万 | +1.08% | 36.18 | 1.34 |
| 04/14 | 653 | 658 | 651 | 658 | +0.77% | 4,700 | 30億6700万 | +1.39% | 36.29 | 1.34 |
| 04/13 | 653 | 658 | 652 | 653 | 0% | 2,500 | 30億4369万 | +0.77% | 36.02 | 1.33 |
| 04/10 | 660 | 660 | 652 | 653 | +0.31% | 4,800 | 30億4369万 | +0.77% | 36.02 | 1.33 |
| 04/09 | 651 | 657 | 651 | 651 | 0% | 1,400 | 30億3437万 | +0.31% | 35.91 | 1.33 |
| 04/08 | 645 | 657 | 645 | 651 | +1.24% | 4,600 | 30億3437万 | +0.31% | 35.91 | 1.33 |
| 04/07 | 643 | 645 | 636 | 643 | +0.47% | 3,900 | 29億9708万 | -0.92% | 35.46 | 1.31 |
| 04/06 | 643 | 644 | 638 | 640 | -0.47% | 4,900 | 29億8310万 | -1.69% | 35.3 | 1.31 |
| 04/03 | 646 | 648 | 640 | 643 | -0.46% | 3,000 | 29億9708万 | -1.53% | 35.46 | 1.31 |
| 04/02 | 640 | 647 | 640 | 646 | +1.41% | 7,400 | 30億1107万 | -1.22% | 35.63 | 1.32 |
| 04/01 | 641 | 642 | 636 | 637 | +0.16% | 2,600 | 29億6912万 | -2.75% | 35.13 | 1.3 |
| 03/31 | 649 | 649 | 636 | 636 | -0.78% | 2,800 | 29億6445万 | -3.05% | 35.08 | 1.3 |
| 03/30 | 630 | 643 | 630 | 641 | -0.47% | 6,800 | 29億8776万 | -2.44% | 35.35 | 1.31 |
| 03/27 | 645 | 645 | 643 | 644 | -0.92% | 3,400 | 30億174万 | -2.13% | 35.52 | 1.31 |
| 03/26 | 647 | 650 | 647 | 650 | -1.07% | 3,300 | 30億2971万 | -1.37% | 35.85 | 1.33 |
| 03/25 | 645 | 659 | 644 | 657 | +1.86% | 8,800 | 30億6234万 | -0.61% | 36.24 | 1.34 |
| 03/24 | 644 | 646 | 641 | 645 | +0.62% | 4,800 | 30億640万 | -2.57% | 35.57 | 1.32 |
| 03/23 | 645 | 645 | 630 | 641 | -1.08% | 19,100 | 29億8699万 | -3.61% | 35.35 | 1.31 |
| 03/19 | 654 | 654 | 648 | 648 | -1.52% | 10,100 | 30億1961万 | -3.28% | 35.74 | 1.32 |
| 03/18 | 646 | 659 | 646 | 658 | +2.02% | 2,700 | 30億6621万 | -2.52% | 36.29 | 1.34 |
| 03/17 | 645 | 650 | 645 | 645 | +0.16% | 2,300 | 30億563万 | -5.01% | 35.57 | 1.32 |
| 03/16 | 658 | 658 | 641 | 644 | -2.28% | 6,800 | 30億97万 | -5.85% | 35.52 | 1.31 |
| 03/13 | 661 | 665 | 657 | 659 | -0.75% | 1,100 | 30億7087万 | -4.22% | 36.35 | 1.34 |
| 03/12 | 666 | 666 | 664 | 664 | -0.3% | 900 | 30億9417万 | -4.05% | 36.62 | 1.35 |
| 03/11 | 663 | 677 | 663 | 666 | +1.99% | 5,100 | 31億349万 | -4.45% | 36.73 | 1.36 |
| 03/10 | 643 | 663 | 643 | 653 | +2.67% | 7,100 | 30億4291万 | -6.71% | 36.02 | 1.33 |
| 03/09 | 649 | 649 | 630 | 636 | -3.2% | 16,600 | 29億6369万 | -9.66% | 35.08 | 1.3 |
| 03/06 | 657 | 662 | 650 | 657 | -1.5% | 4,800 | 30億6155万 | -7.33% | 36.24 | 1.34 |
| 03/05 | 650 | 670 | 650 | 667 | +2.93% | 6,000 | 31億815万 | -6.71% | 36.79 | 1.36 |
| 03/04 | 650 | 651 | 637 | 648 | -1.52% | 20,400 | 30億1961万 | -10.12% | 35.74 | 1.32 |
| 03/03 | 685 | 699 | 656 | 658 | -6% | 26,200 | 30億6621万 | -9.49% | 36.29 | 1.34 |
| 03/02 | 674 | 705 | 674 | 700 | +2.34% | 11,100 | 32億6193万 | -4.5% | 38.61 | 1.43 |
| 02/27 | 675 | 695 | 670 | 684 | +2.86% | 8,400 | 31億8737万 | -7.19% | 37.73 | 1.4 |
| 02/26 | 662 | 669 | 662 | 665 | +0.45% | 8,500 | 30億9883万 | -10.5% | 36.68 | 1.36 |
| 02/25 | 662 | 669 | 658 | 662 | 0% | 6,600 | 30億8485万 | -11.85% | 36.51 | 1.35 |
| 02/24 | 662 | 665 | 651 | 662 | 0% | 18,500 | 30億8485万 | -12.78% | 36.51 | 1.35 |
| 02/20 | 672 | 672 | 660 | 662 | -1.49% | 14,700 | 30億8485万 | -13.58% | 36.51 | 1.35 |
| 02/19 | 681 | 686 | 671 | 672 | -1.75% | 17,300 | 31億3145万 | -13.18% | 37.06 | 1.37 |
| 02/18 | 691 | 705 | 683 | 684 | 0% | 18,400 | 31億8737万 | -12.31% | 37.73 | 1.4 |
| 02/17 | 676 | 720 | 676 | 684 | +1.18% | 26,700 | 31億8737万 | -12.98% | 37.73 | 1.4 |
| 02/16 | 731 | 731 | 660 | 676 | -7.4% | 56,600 | 31億5009万 | -14.86% | 37.28 | 1.38 |
| 02/13 | 771 | 776 | 730 | 730 | -5.68% | 32,900 | 34億172万 | -8.98% | 40.26 | 1.49 |
| 02/12 | 759 | 778 | 759 | 774 | +1.44% | 11,100 | 36億676万 | -4.56% | 42.69 | 1.58 |
| 02/10 | 760 | 765 | 754 | 763 | -0.13% | 7,200 | 35億5550万 | -6.95% | 42.08 | 1.56 |
| 02/09 | 771 | 786 | 763 | 764 | +1.06% | 8,500 | 35億6016万 | -8.17% | 42.14 | 1.56 |
| 02/06 | 757 | 770 | 756 | 756 | -0.13% | 5,400 | 35億2288万 | -9.68% | 41.7 | 1.54 |
| 02/05 | 769 | 780 | 757 | 757 | -0.92% | 9,100 | 35億2754万 | -9.56% | 41.75 | 1.54 |
| 02/04 | 790 | 790 | 764 | 764 | -1.42% | 18,600 | 35億6016万 | -8.61% | 42.14 | 1.56 |
| 02/03 | 757 | 787 | 750 | 775 | +3.33% | 24,000 | 36億1142万 | -6.63% | 42.74 | 1.58 |
| 02/02 | 759 | 770 | 732 | 750 | -1.19% | 14,800 | 34億9492万 | -9.09% | 41.37 | 1.53 |
| 01/30 | 756 | 767 | 753 | 759 | +0.8% | 10,100 | 35億3686万 | -7.33% | 41.86 | 1.55 |
| 01/29 | 805 | 805 | 753 | 753 | -6.81% | 34,300 | 35億890万 | -7.49% | 41.53 | 1.54 |
| 01/28 | 832 | 832 | 800 | 808 | -1.46% | 12,200 | 37億6519万 | -0.12% | 44.56 | 1.65 |
| 01/27 | 798 | 821 | 790 | 820 | +4.33% | 14,600 | 38億2111万 | +2.24% | 45.23 | 1.67 |
| 01/26 | 795 | 810 | 785 | 786 | -2.96% | 21,400 | 36億6268万 | -1.01% | 43.35 | 1.6 |
| 01/23 | 814 | 814 | 802 | 810 | +1.38% | 9,300 | 37億7451万 | +2.79% | 44.68 | 1.65 |
| 01/22 | 835 | 835 | 794 | 799 | -3.97% | 40,000 | 37億2326万 | +2.3% | 44.07 | 1.63 |
| 01/21 | 851 | 859 | 823 | 832 | -3.82% | 42,300 | 38億7703万 | +7.49% | 45.89 | 1.7 |
| 01/20 | 865 | 879 | 857 | 865 | -1.03% | 24,600 | 40億3081万 | +12.92% | 47.71 | 1.77 |
| 01/19 | 838 | 877 | 838 | 874 | +4.42% | 33,600 | 40億7275万 | +15.61% | 48.2 | 1.78 |
| 01/16 | 849 | 859 | 830 | 837 | -1.53% | 32,500 | 39億33万 | +12.2% | 46.16 | 1.71 |
| 01/15 | 820 | 850 | 813 | 850 | +2.78% | 48,800 | 39億6091万 | +15.18% | 46.88 | 1.73 |
| 01/14 | 839 | 852 | 813 | 827 | -1.66% | 56,200 | 38億5373万 | +13.44% | 45.61 | 1.69 |
| 01/13 | 893 | 893 | 839 | 841 | -3.22% | 65,600 | 39億1897万 | +16.64% | 46.38 | 1.72 |
| 01/09 | 890 | 970 | 860 | 869 | -1.03% | 238,100 | 40億4945万 | +21.88% | 47.93 | 1.77 |
| 01/08 | 940 | 960 | 870 | 878 | -9.48% | 219,900 | 40億9139万 | +24.89% | 48.43 | 1.79 |
| 01/07 | 998 | 1,120 | 955 | 970 | -3.19% | 490,300 | 45億2010万 | +39.77% | 53.5 | 1.98 |
| 01/06 | 1,126 | 1,319 | 961 | 1,002 | -4.57% | 2,027,000 | 46億6921万 | +46.92% | 55.26 | 2.04 |
| 01/05 | 914 | 1,050 | 910 | 1,050 | +16.67% | 698,100 | 48億9289万 | +57.19% | 57.91 | 2.14 |
| 2025 | ||||||||||
| 12/30 | 735 | 900 | 705 | 900 | +20% | 1,037,300 | 41億9391万 | +38.04% | 49.64 | 1.78 |
| 12/29 | 878 | 878 | 750 | 750 | +3.02% | 930,700 | 34億9492万 | +17% | 41.37 | 1.48 |
| 12/26 | 623 | 728 | 622 | 728 | +15.92% | 68,400 | 33億9240万 | +14.47% | 40.15 | 1.44 |
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 | 464 2026/5/29 | 9,200 | 21億6275万 | -16.99% 559 | |||
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）
- 2026/05/29 vs 2025/12/30
- -48%（0.52倍）
- 過去安値
450円（2024/02/15） - 3%（1.03倍）
464円（5/29）
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。
