- 5185
- 2026/10/02
- 時価
- 305億円
- PER 予
- 11.89倍
- 2010年以降
- 赤字-46.95倍
（2010-2026年） - PBR
- 0.66倍
- 2010年以降
- 0.28-0.93倍
（2010-2026年） - 配当 予
- 5.2%
- ROE 予
- 5.57%
- ROA 予
- 2.82%
- 資料
- Link
- CSV,JSON
フコク（5185）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,966
- 始値
- 1,965
- 高値
- 1,965
- 安値
- 1,922
- 終値 -2.19%
- 1,923
- 出来高 +32.18%
- 46,000
乖離率
- 株価（5日）
移動平均値 - -2.88%
1,980 - 株価（25日）
移動平均値 - -4.04%
2,004 - 出来高（5日）
移動平均値 - -17.27%
55,600
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,965 | 1,965 | 1,922 | 1,923 | -2.19% | 46,000 | - | -4.04% | - | - |
| 10/01 | 1,971 | 1,977 | 1,966 | 1,966 | -1.21% | 34,800 | - | -2.14% | - | - |
| 09/30 | 1,964 | 1,994 | 1,960 | 1,990 | +1.02% | 43,600 | - | -1.14% | - | - |
| 09/29 | 1,988 | 1,996 | 1,970 | 1,970 | -3.9% | 51,200 | - | -2.23% | - | - |
| 09/28 | 2,054 | 2,067 | 2,041 | 2,050 | +0.49% | 102,400 | - | +1.54% | - | - |
| 09/25 | 2,011 | 2,040 | 2,008 | 2,040 | +1.44% | 52,800 | - | +1.04% | - | - |
| 09/24 | 1,998 | 2,018 | 1,989 | 2,011 | +0.45% | 43,100 | - | -0.45% | - | - |
| 09/18 | 2,001 | 2,011 | 1,995 | 2,002 | -0.4% | 32,900 | - | -1.04% | - | - |
| 09/17 | 1,991 | 2,010 | 1,991 | 2,010 | +0.95% | 34,900 | - | -0.79% | - | - |
| 09/16 | 1,975 | 1,991 | 1,974 | 1,991 | +1.27% | 55,800 | - | -1.82% | - | - |
| 09/15 | 1,960 | 1,975 | 1,957 | 1,966 | -0.1% | 27,600 | - | -3.15% | - | - |
| 09/14 | 1,954 | 1,969 | 1,942 | 1,968 | +0.46% | 29,800 | - | -3.2% | - | - |
| 09/11 | 1,933 | 1,959 | 1,930 | 1,959 | 0% | 32,300 | - | -3.69% | - | - |
| 09/10 | 1,946 | 1,963 | 1,936 | 1,959 | +0.62% | 36,100 | - | -3.5% | - | - |
| 09/09 | 1,951 | 1,964 | 1,942 | 1,947 | -0.71% | 71,600 | - | -3.9% | - | - |
| 09/08 | 2,000 | 2,000 | 1,960 | 1,961 | -2.19% | 70,000 | - | -3.02% | - | - |
| 09/07 | 2,013 | 2,030 | 2,002 | 2,005 | -0.45% | 22,200 | - | -0.59% | - | - |
| 09/04 | 2,011 | 2,020 | 2,000 | 2,014 | -0.3% | 46,200 | - | +0.1% | - | - |
| 09/03 | 2,020 | 2,040 | 2,016 | 2,020 | -0.15% | 32,100 | - | +0.65% | - | - |
| 09/02 | 2,050 | 2,050 | 2,021 | 2,023 | -1.89% | 49,200 | - | +1.1% | - | - |
| 09/01 | 2,035 | 2,072 | 2,031 | 2,062 | +0.05% | 73,400 | - | +3.36% | - | - |
| 08/31 | 2,050 | 2,069 | 2,041 | 2,061 | -0.29% | 42,600 | - | +3.72% | - | - |
| 08/28 | 2,053 | 2,076 | 2,053 | 2,067 | +0.1% | 36,500 | - | +4.5% | - | - |
| 08/27 | 2,059 | 2,071 | 2,049 | 2,065 | -0.19% | 40,500 | - | +4.88% | - | - |
| 08/26 | 2,058 | 2,074 | 2,058 | 2,069 | +0.73% | 35,000 | - | +5.51% | - | - |
| 08/25 | 2,069 | 2,075 | 2,049 | 2,054 | -0.34% | 36,500 | - | +5.17% | - | - |
| 08/24 | 2,059 | 2,071 | 2,051 | 2,061 | +0.49% | 44,600 | - | +6.02% | - | - |
| 08/21 | 2,052 | 2,056 | 2,034 | 2,051 | -0.34% | 43,500 | - | +5.94% | - | - |
| 08/20 | 2,063 | 2,063 | 2,037 | 2,058 | +0.88% | 52,800 | - | +6.69% | - | - |
| 08/19 | 2,070 | 2,070 | 2,029 | 2,040 | -2.3% | 79,300 | - | +6.25% | - | - |
| 08/18 | 2,084 | 2,098 | 2,072 | 2,088 | +0.19% | 67,000 | - | +9.21% | - | - |
| 08/17 | 2,054 | 2,104 | 2,054 | 2,084 | +0.92% | 132,600 | - | +9.51% | - | - |
| 08/14 | 2,050 | 2,068 | 2,037 | 2,065 | -0.1% | 54,500 | - | +9.14% | - | - |
| 08/13 | 2,021 | 2,067 | 2,014 | 2,067 | +1.57% | 79,500 | - | +9.83% | - | - |
| 08/12 | 2,040 | 2,041 | 2,021 | 2,035 | +0.1% | 63,200 | - | +8.65% | - | - |
| 08/10 | 1,986 | 2,054 | 1,985 | 2,033 | +2.06% | 150,600 | - | +9.07% | - | - |
| 08/07 | 1,975 | 2,009 | 1,956 | 1,992 | +6.24% | 284,700 | - | +7.39% | - | - |
| 08/06 | 1,860 | 1,877 | 1,858 | 1,875 | +1.13% | 43,800 | - | +1.46% | - | - |
| 08/05 | 1,841 | 1,859 | 1,840 | 1,854 | +0.65% | 33,000 | - | +0.49% | - | - |
| 08/04 | 1,849 | 1,853 | 1,840 | 1,842 | -0.54% | 47,100 | - | -0.05% | - | - |
| 08/03 | 1,873 | 1,873 | 1,847 | 1,852 | -1.38% | 60,500 | - | +0.6% | - | - |
| 07/31 | 1,879 | 1,890 | 1,859 | 1,878 | +0.27% | 48,000 | - | +2.12% | - | - |
| 07/30 | 1,870 | 1,888 | 1,863 | 1,873 | -0.58% | 45,600 | - | +2.07% | - | - |
| 07/29 | 1,864 | 1,885 | 1,854 | 1,884 | +1.13% | 71,300 | - | +2.84% | - | - |
| 07/28 | 1,860 | 1,868 | 1,849 | 1,863 | -0.11% | 51,900 | - | +1.91% | - | - |
| 07/27 | 1,836 | 1,865 | 1,833 | 1,865 | +1.58% | 45,300 | - | +2.19% | - | - |
| 07/24 | 1,841 | 1,849 | 1,833 | 1,836 | -0.81% | 39,300 | - | +0.77% | - | - |
| 07/23 | 1,851 | 1,864 | 1,850 | 1,851 | -0.32% | 25,300 | - | +1.7% | - | - |
| 07/22 | 1,855 | 1,866 | 1,848 | 1,857 | +0.11% | 30,400 | - | +2.2% | - | - |
| 07/21 | 1,836 | 1,863 | 1,836 | 1,855 | +0.6% | 42,900 | - | +2.26% | - | - |
| 07/17 | 1,861 | 1,867 | 1,833 | 1,844 | -0.43% | 58,200 | - | +1.77% | - | - |
| 07/16 | 1,865 | 1,880 | 1,852 | 1,852 | -1.23% | 38,200 | - | +2.32% | - | - |
| 07/15 | 1,850 | 1,875 | 1,850 | 1,875 | +1.57% | 50,500 | - | +3.82% | - | - |
| 07/14 | 1,841 | 1,861 | 1,840 | 1,846 | +0.33% | 42,600 | - | +2.44% | - | - |
| 07/13 | 1,848 | 1,869 | 1,840 | 1,840 | -0.43% | 40,800 | - | +2.22% | - | - |
| 07/10 | 1,822 | 1,853 | 1,822 | 1,848 | +1.43% | 46,400 | - | +2.84% | - | - |
| 07/09 | 1,816 | 1,826 | 1,806 | 1,822 | +0.28% | 35,800 | - | +1.56% | - | - |
| 07/08 | 1,830 | 1,834 | 1,813 | 1,817 | -0.38% | 48,900 | - | +1.45% | - | - |
| 07/07 | 1,831 | 1,845 | 1,820 | 1,824 | +0.27% | 43,200 | - | +2.01% | - | - |
| 07/06 | 1,815 | 1,832 | 1,815 | 1,819 | +0.39% | 31,000 | - | +1.9% | - | - |
| 07/03 | 1,812 | 1,827 | 1,811 | 1,812 | -0.06% | 30,200 | - | +1.74% | - | - |
| 07/02 | 1,803 | 1,827 | 1,803 | 1,813 | +0.44% | 37,600 | - | +1.85% | - | - |
| 07/01 | 1,806 | 1,819 | 1,802 | 1,805 | +0.5% | 27,000 | - | +1.52% | - | - |
| 06/30 | 1,803 | 1,807 | 1,788 | 1,796 | -0.5% | 31,800 | - | +1.07% | - | - |
| 06/29 | 1,807 | 1,814 | 1,798 | 1,805 | +0.45% | 37,300 | - | +1.69% | - | - |
| 06/26 | 1,798 | 1,807 | 1,789 | 1,797 | +0.62% | 29,100 | - | +1.3% | - | - |
| 06/25 | 1,800 | 1,800 | 1,785 | 1,786 | +0.22% | 29,100 | - | +0.79% | - | - |
| 06/24 | 1,776 | 1,795 | 1,775 | 1,782 | 0% | 31,600 | - | +0.62% | - | - |
| 06/23 | 1,790 | 1,796 | 1,776 | 1,782 | -0.45% | 31,700 | - | +0.73% | - | - |
| 06/22 | 1,799 | 1,805 | 1,783 | 1,790 | -0.5% | 30,300 | - | +1.19% | - | - |
| 06/19 | 1,783 | 1,800 | 1,783 | 1,799 | +0.9% | 25,700 | - | +1.75% | - | - |
| 06/18 | 1,789 | 1,793 | 1,771 | 1,783 | +0.17% | 31,200 | - | +0.91% | - | - |
| 06/17 | 1,772 | 1,797 | 1,772 | 1,780 | +0.11% | 29,000 | - | +0.68% | - | - |
| 06/16 | 1,800 | 1,800 | 1,771 | 1,778 | -1.33% | 42,200 | - | +0.45% | - | - |
| 06/15 | 1,807 | 1,819 | 1,801 | 1,802 | +0.5% | 24,400 | - | +1.75% | - | - |
| 06/12 | 1,781 | 1,807 | 1,780 | 1,793 | +1.47% | 46,600 | - | +1.3% | - | - |
| 06/11 | 1,770 | 1,770 | 1,740 | 1,767 | -0.17% | 38,400 | - | -0.17% | - | - |
| 06/10 | 1,780 | 1,789 | 1,756 | 1,770 | -0.51% | 53,500 | - | -0.06% | - | - |
| 06/09 | 1,780 | 1,800 | 1,769 | 1,779 | +0.51% | 27,500 | - | +0.4% | - | - |
| 06/08 | 1,758 | 1,778 | 1,750 | 1,770 | -0.45% | 50,000 | - | -0.06% | - | - |
| 06/05 | 1,758 | 1,783 | 1,755 | 1,778 | +1.48% | 36,300 | - | +0.4% | - | - |
| 06/04 | 1,742 | 1,761 | 1,730 | 1,752 | +0.34% | 28,300 | - | -1.07% | - | - |
| 06/03 | 1,731 | 1,754 | 1,726 | 1,746 | +0.87% | 40,900 | - | -1.47% | - | - |
| 06/02 | 1,759 | 1,763 | 1,712 | 1,731 | -0.4% | 80,300 | - | -2.37% | - | - |
| 06/01 | 1,767 | 1,767 | 1,738 | 1,738 | -2.36% | 51,200 | - | -2.08% | - | - |
| 05/29 | 1,760 | 1,790 | 1,760 | 1,780 | +0.56% | 35,500 | - | +0.11% | - | - |
| 05/28 | 1,753 | 1,779 | 1,744 | 1,770 | 0% | 47,900 | - | -0.56% | - | - |
| 05/27 | 1,767 | 1,773 | 1,753 | 1,770 | +0.63% | 25,800 | - | -0.67% | - | - |
| 05/26 | 1,762 | 1,764 | 1,744 | 1,759 | -0.34% | 29,600 | - | -1.4% | - | - |
| 05/25 | 1,755 | 1,773 | 1,754 | 1,765 | +0.91% | 33,700 | - | -1.23% | - | - |
| 05/22 | 1,760 | 1,766 | 1,740 | 1,749 | -0.57% | 35,400 | - | -2.29% | - | - |
| 05/21 | 1,756 | 1,771 | 1,756 | 1,759 | +0.92% | 37,800 | - | -1.9% | - | - |
| 05/20 | 1,759 | 1,762 | 1,730 | 1,743 | -1.08% | 58,800 | - | -2.95% | - | - |
| 05/19 | 1,789 | 1,789 | 1,757 | 1,762 | -0.4% | 48,000 | - | -2.11% | - | - |
| 05/18 | 1,785 | 1,791 | 1,756 | 1,769 | -0.56% | 64,400 | - | -1.89% | - | - |
| 05/15 | 1,815 | 1,819 | 1,757 | 1,779 | -1.98% | 65,600 | - | -1.55% | - | - |
| 05/14 | 1,821 | 1,830 | 1,806 | 1,815 | -0.33% | 27,500 | - | +0.33% | - | - |
| 05/13 | 1,809 | 1,824 | 1,799 | 1,821 | +1.39% | 30,500 | - | +0.61% | - | - |
| 05/12 | 1,803 | 1,820 | 1,793 | 1,796 | +0.17% | 26,700 | - | -0.72% | - | - |
| 05/11 | 1,788 | 1,807 | 1,787 | 1,793 | +0.56% | 29,000 | - | -0.94% | - | - |
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 | 1,391 4/2 | 650 1/22 | 63,400 9/21 | - | - | +9.52% 2/27 | -21.55% 1/22 |
| 2009年 3月期 | 862 5/20 | 448 3/12 | 47,400 9/12 | - | - | +9.42% 5/19 | -17.55% 10/10 |
| 2010年 3月期 | 848 3/31 | 441 5/15 | 328,600 10/27 | 149億3254万 | - | +23.03% 10/28 | -12.91% 11/27 |
| 2011年 3月期 | 976 2/18 | 610 3/15 | 154,800 5/17 | 171億8651万 | 107億4156万 | +15.02% 12/20 | -29.65% 3/15 |
| 2012年 3月期 | 925 3/29 | 641 11/25 11/24 | 100,400 3/27 | 162億8844万 | 112億8745万 | +13.76% 3/19 | -9.94% 8/9 |
| 2013年 3月期 | 938 4/2 | 665 11/13 | 81,800 3/26 | 165億1736万 | 117億1007万 | +12.28% 1/11 | -15.55% 5/21 |
| 2014年 3月期 | 1,119 1/21 | 748 6/14 | 97,800 12/11 | 197億461万 | 131億7162万 | +10.04% 12/10 | -13.92% 6/6 |
| 2015年 3月期 | 1,372 12/3 | 874 5/21 | 100,900 10/29 | 241億5972万 | 153億9037万 | +11.46% 11/10 | -7.75% 2/3 |
| 2016年 3月期 | 1,300 5/11 | 826 2/25 | 329,600 5/11 | 228億9186万 | 145億4514万 | +6.33% 11/11 | -14.74% 8/25 |
| 2017年 3月期 | 970 12/12 | 707 7/8 6/28 他2件 | 75,200 3/28 | 170億8085万 | 124億4965万 | +10.79% 12/9 | -10.27% 6/16 |
| 2018年 3月期 | 1,197 10/27 | 846 4/14 4/11 | 83,000 10/30 | 210億7812万 | 148億9732万 | +6.39% 7/20 | -8.94% 2/14 |
| 2019年 3月期 | 1,040 10/2 | 757 12/25 | 92,000 3/26 | 183億1349万 | 133億3011万 | +6.78% 8/1 | -16.63% 12/25 |
| 2020年 3月期 | 876 4/5 | 491 3/13 | 113,500 3/27 | 154億2559万 | 86億4608万 | +14.35% 3/27 | -20.3% 3/13 |
| 2021年 3月期 | 850 3/30 | 499 4/6 | 118,700 2/25 | 149億6776万 | 87億8695万 | +14.23% 3/22 | -6.71% 8/3 |
| 2022年 3月期 | 1,158 8/4 | 751 4/21 | 669,200 5/17 | 203億9137万 | 132億2445万 | +17.74% 5/17 | -8.79% 3/8 |
| 2023年 3月期 | 1,101 12/1 | 907 4/13 4/8 | 109,600 11/2 | 193億8765万 | 159億7148万 | +6.04% 11/25 | -5.82% 3/20 |
| 2024年 3月期 | 1,915 3/28 | 1,000 4/6 | 373,400 8/1 | 337億2148万 | 176億913万 | +13.81% 3/8 | -10.39% 10/4 |
| 2025年 3月期 | 2,490 6/18 | 1,485 8/5 | 285,300 5/27 | 438億4673万 | 261億4955万 | +19.99% 6/10 | -29.32% 8/5 |
| 2026年 3月期 | 2,118 2/12 | 1,320 4/7 | 191,100 5/16 | 372億9613万 | 232億4405万 | +7.3% 5/12 | -7.59% 3/23 |
| 最新 | 1,923 2026/10/2 | 46,000 | 305億9325万 | -4.04% 2,004 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/10/02 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
441円（2009/05/15） - 336%（4.36倍）
1,923円（10/2）
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。
