時価総額

2023年6月30日: 79億559万
2024年6月28日: 44億4526万
2025年6月30日: 27億1599万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	2,200	2,213	2,150	2,198	-0.09%	2,200	-	-3%	-	-
03/05	2,141	2,200	2,103	2,200	+5.21%	3,700	-	-3.34%	-	-
03/04	2,110	2,129	2,058	2,091	-2.34%	11,100	-	-8.53%	-	-
03/03	2,227	2,277	2,125	2,141	-5.89%	6,400	-	-6.95%	-	-
03/02	2,240	2,275	2,201	2,275	-0.22%	3,300	-	-1.73%	-	-
02/27	2,283	2,283	2,241	2,280	+1.6%	6,800	-	-1.81%	-	-
02/26	2,278	2,281	2,216	2,244	+0.49%	4,500	-	-3.69%	-	-
02/25	2,190	2,237	2,174	2,233	+2.01%	4,700	-	-4.65%	-	-
02/24	2,260	2,500	2,189	2,189	-2.41%	25,000	-	-6.93%	-	-
02/20	2,204	2,250	2,204	2,243	+0.9%	1,000	-	-5.24%	-	-
02/19	2,183	2,240	2,183	2,223	+1.41%	2,500	-	-6.52%	-	-
02/18	2,207	2,210	2,168	2,192	-0.68%	3,900	-	-8.13%	-	-
02/17	2,208	2,210	2,207	2,207	-0.63%	1,000	-	-8.04%	-	-
02/16	2,310	2,310	2,207	2,221	-1.73%	4,000	-	-8.03%	-	-
02/13	2,315	2,315	2,250	2,260	-2.59%	2,500	-	-6.77%	-	-
02/12	2,349	2,392	2,300	2,320	-3.17%	2,000	-	-4.57%	-	-
02/10	2,324	2,396	2,320	2,396	+4.17%	1,700	-	-1.4%	-	-
02/09	2,290	2,310	2,283	2,300	-1.71%	1,400	-	-5.12%	-	-
02/06	2,370	2,387	2,330	2,340	-1.89%	3,000	-	-3.43%	-	-
02/05	2,362	2,410	2,347	2,385	-0.13%	2,000	-	-1.45%	-	-
02/04	2,332	2,390	2,320	2,388	+1.83%	2,600	-	-1.2%	-	-
02/03	2,331	2,374	2,331	2,345	+0.6%	900	-	-2.94%	-	-
02/02	2,330	2,331	2,294	2,331	+0.34%	4,500	-	-3.32%	-	-
01/30	2,318	2,326	2,318	2,323	-0.39%	400	-	-3.61%	-	-
01/29	2,425	2,425	2,306	2,332	-4.78%	4,900	-	-3.04%	-	-
01/28	2,450	2,450	2,411	2,449	-0.04%	1,000	-	+2.13%	-	-
01/27	2,498	2,498	2,447	2,450	-0.81%	1,700	-	+2.6%	-	-
01/26	2,505	2,505	2,430	2,470	0%	1,800	-	+3.96%	-	-
01/23	2,435	2,502	2,435	2,470	+0.82%	1,200	-	+4.48%	-	-
01/22	2,500	2,515	2,450	2,450	-1.37%	1,300	-	+4.17%	-	-
01/21	2,443	2,500	2,433	2,484	-2.13%	2,100	-	+6.11%	-	-
01/20	2,500	2,538	2,420	2,538	+1.36%	4,100	-	+9.02%	-	-
01/19	2,577	2,577	2,478	2,504	-1.8%	3,400	-	+8.12%	-	-
01/16	2,528	2,614	2,510	2,550	+1.23%	8,300	-	+10.63%	-	-
01/15	2,481	2,519	2,403	2,519	+3.62%	3,400	-	+9.81%	-	-
01/14	2,531	2,539	2,431	2,431	-4.22%	4,600	-	+6.44%	-	-
01/13	2,616	2,630	2,460	2,538	-1.21%	8,700	-	+11.41%	-	-
01/09	2,542	2,700	2,476	2,569	+4.77%	18,500	-	+13.27%	-	-
01/08	2,466	2,510	2,430	2,452	+0.2%	17,100	-	+8.69%	-	-
01/07	2,319	2,460	2,300	2,447	+6.81%	8,700	-	+8.71%	-	-
01/06	2,252	2,337	2,241	2,291	+1.69%	3,900	-	+1.96%	-	-
01/05	2,290	2,317	2,227	2,253	-0.22%	2,300	-	+0.09%	-	-
2025
12/30	2,265	2,345	2,227	2,258	-0.35%	2,400	-	+0.18%	-	-
12/29	2,262	2,307	2,250	2,266	-1.82%	1,700	-	+0.4%	-	-
12/26	2,350	2,385	2,302	2,308	-2.2%	5,700	-	+2.03%	-	-
12/25	2,227	2,360	2,227	2,360	+5.36%	5,300	-	+4.38%	-	-
12/24	2,331	2,333	2,220	2,240	-2.18%	4,100	-	-1.02%	-	-
12/23	2,211	2,314	2,204	2,290	+3.57%	9,000	-	+0.88%	-	-
12/22	2,207	2,240	2,181	2,211	+2.36%	4,600	-	-2.94%	-	-
12/19	2,150	2,187	2,150	2,160	-0.92%	1,900	-	-5.88%	-	-
12/18	2,131	2,180	2,130	2,180	+0.51%	3,200	-	-5.91%	-	-
12/17	2,127	2,169	2,105	2,169	+0.46%	5,000	-	-7.19%	-	-
12/16	2,201	2,201	2,123	2,159	-0.64%	5,600	-	-8.36%	-	-
12/15	2,152	2,208	2,152	2,173	+0.23%	2,000	-	-8.51%	-	-
12/12	2,175	2,222	2,154	2,168	-0.09%	3,800	-	-9.25%	-	-
12/11	2,212	2,267	2,164	2,170	-2.43%	11,200	-	-9.77%	-	-
12/10	2,230	2,276	2,205	2,224	-0.18%	2,000	-	-8.06%	-	-
12/09	2,261	2,285	2,224	2,228	-2.24%	3,400	-	-8.43%	-	-
12/08	2,274	2,280	2,258	2,279	+0.26%	4,900	-	-6.94%	-	-
12/05	2,288	2,321	2,273	2,273	-0.66%	3,500	-	-7.64%	-	-
12/04	2,300	2,349	2,280	2,288	-0.31%	1,900	-	-7.48%	-	-
12/03	2,374	2,426	2,277	2,295	+1.86%	14,600	-	-7.83%	-	-
12/02	2,322	2,334	2,253	2,253	-2.97%	7,300	-	-10.24%	-	-
12/01	2,352	2,352	2,307	2,322	-1.82%	4,600	-	-8.22%	-	-
11/28	2,374	2,393	2,334	2,365	-0.38%	6,500	-	-7.11%	-	-
11/27	2,354	2,400	2,345	2,374	+2.06%	8,100	-	-7.37%	-	-
11/26	2,360	2,370	2,323	2,326	-1.27%	5,800	-	-9.84%	-	-
11/25	2,312	2,422	2,291	2,356	-1.13%	43,900	-	-9.49%	-	-
11/21	2,336	2,418	2,320	2,383	+4.24%	27,200	-	-8.94%	-	-
11/20	2,396	2,407	2,286	2,286	-5.11%	28,400	-	-13.24%	-	-
11/19	2,386	2,440	2,345	2,409	-0.5%	12,000	-	-9.37%	-	-
11/18	2,434	2,497	2,400	2,421	-2.3%	11,400	-	-9.33%	-	-
11/17	2,580	2,604	2,447	2,478	-5.78%	18,600	-	-7.81%	-	-
11/14	2,627	2,720	2,600	2,630	-3.31%	4,900	-	-3.06%	-	-
11/13	2,690	2,770	2,690	2,720	+1.19%	6,500	-	-0.33%	-	-
11/12	2,707	2,707	2,598	2,688	+1.7%	8,000	-	-2.01%	-	-
11/11	2,588	2,686	2,588	2,643	+0.49%	4,900	-	-4.45%	-	-
11/10	2,568	2,630	2,510	2,630	+4.45%	5,700	-	-5.36%	-	-
11/07	2,527	2,558	2,498	2,518	-1.68%	4,600	-	-9.49%	-	-
11/06	2,530	2,600	2,525	2,561	+1.03%	6,200	-	-8.57%	-	-
11/05	2,530	2,566	2,471	2,535	-1.48%	12,100	-	-10.58%	-	-
11/04	2,603	2,652	2,540	2,573	-1.53%	7,700	-	-10.47%	-	-
10/31	2,611	2,670	2,610	2,613	+1.36%	7,500	-	-9.77%	-	-
10/30	2,567	2,614	2,532	2,578	+0.19%	7,000	-	-11.1%	-	-
10/29	2,725	2,725	2,531	2,573	-4.99%	31,700	-	-11.46%	-	-
10/28	2,802	3,130	2,705	2,708	-3.35%	58,200	-	-7.04%	-	-
10/27	2,856	2,856	2,774	2,802	+1.67%	10,600	-	-3.68%	-	-
10/24	2,762	2,862	2,724	2,756	+1.62%	20,600	-	-5%	-	-
10/23	2,753	2,753	2,646	2,712	-3.18%	13,300	-	-5.83%	-	-
10/22	2,786	2,875	2,745	2,801	-0.11%	8,300	-	-2.1%	-	-
10/21	2,914	2,944	2,730	2,804	-3.04%	18,800	-	-1.2%	-	-
10/20	2,801	3,005	2,801	2,892	+6.44%	26,900	-	+2.74%	-	-
10/17	2,805	2,805	2,710	2,717	-3.72%	9,100	-	-2.44%	-	-
10/16	2,882	2,930	2,820	2,822	-1.16%	17,500	-	+2.17%	-	-
10/15	2,715	2,932	2,715	2,855	+5.35%	19,200	-	+4.24%	-	-
10/14	2,782	2,810	2,669	2,710	-5.97%	23,000	-	-0.11%	-	-
10/10	3,105	3,115	2,790	2,882	-6.73%	34,100	-	+7.06%	-	-
10/09	2,984	3,145	2,984	3,090	+1.98%	24,600	-	+15.99%	-	-
10/08	3,015	3,105	2,946	3,030	-1.3%	34,200	-	+15.34%	-	-
10/07	3,230	3,230	2,983	3,070	-6.4%	51,200	-	+18.35%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 6月期	6,760 4/5	3,515 4/28	1,397,000 4/5	-	-	79億559万 6/30
2024年 6月期	6,380 7/3	3,095 4/19	120,200 3/5	-	-	44億4526万 6/28
2025年 6月期	4,340 8/22	1,860 4/7	175,000 1/7	-	-	27億1599万 6/30
最新	2,198 2026/3/6		2,200	28億1409万

5256 Fusic

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート