Fusic（5256）の株価チャート

株価

6/18

前日 (6/17): 2,464
始値: 2,493
高値: 2,594
安値: 2,461
終値 +4.55%: 2,576
出来高 -32.76%: 3,900

乖離率

株価（5日） 移動平均値: +6.62%
2,416
株価（25日） 移動平均値: +5.36%
2,445
出来高（5日） 移動平均値: -22.62%
5,040

2026/01/21～2026/06/18

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
06/18	2,493	2,594	2,461	2,576	+4.55%	3,900	32億9908万	+5.36%	193.16	2.61
06/17	2,366	2,468	2,345	2,464	+6.21%	5,800	31億5564万	+1.27%	184.76	2.5
06/16	2,330	2,338	2,320	2,320	-1.07%	4,900	29億7122万	-4.49%	173.96	2.35
06/15	2,427	2,427	2,341	2,345	-1.35%	6,400	30億324万	-3.58%	175.84	2.38
06/12	2,475	2,504	2,377	2,377	-2.3%	4,200	30億4422万	-2.34%	178.24	2.41
06/11	2,327	2,446	2,327	2,433	+3.01%	6,000	31億1594万	-0.12%	182.44	2.46
06/10	2,512	2,512	2,325	2,362	-6.05%	11,900	30億2501万	-3%	177.11	2.39
06/09	2,617	2,617	2,491	2,514	-2.26%	5,600	32億1967万	+3.16%	188.51	2.55
06/08	2,553	2,730	2,500	2,572	-1.19%	16,700	32億9396万	+5.58%	192.86	2.61
06/05	2,398	2,830	2,398	2,603	+10.86%	29,600	33億3366万	+6.99%	195.19	2.64
06/04	2,449	2,449	2,320	2,348	-6.04%	6,400	30億708万	-3.26%	176.06	2.38
06/03	2,414	2,499	2,370	2,499	+3.78%	4,700	32億46万	+2.8%	187.39	2.53
06/02	2,440	2,464	2,250	2,408	-3.29%	14,800	30億8392万	-0.86%	180.56	2.44
06/01	2,735	2,735	2,457	2,490	-8.92%	10,900	31億8894万	+2.34%	186.71	2.52
05/29	2,600	2,734	2,600	2,734	+6.17%	7,300	35億143万	+12.37%	205.01	2.77
05/28	2,600	2,690	2,566	2,575	-2.83%	3,700	32億9780万	+6.36%	193.09	2.61
05/27	2,695	2,899	2,575	2,650	0%	37,300	33億9385万	+9.69%	198.71	2.68
05/26	2,621	2,650	2,510	2,650	+2.04%	9,800	33億9385万	+10.14%	198.71	2.68
05/25	2,495	2,597	2,450	2,597	+6.22%	14,700	33億2597万	+8.48%	194.74	2.63
05/22	2,271	2,497	2,271	2,445	+10.09%	13,100	31億3131万	+2.52%	183.34	2.48
05/21	2,241	2,320	2,221	2,221	-0.67%	2,600	28億4443万	-6.76%	166.54	2.25
05/20	2,327	2,327	2,216	2,236	-2.61%	5,400	28億6364万	-6.48%	167.67	2.26
05/19	2,270	2,330	2,230	2,296	+3.42%	4,400	29億4048万	-4.01%	172.16	2.33
05/18	2,157	2,220	2,157	2,220	+1.74%	1,500	28億4315万	-7.35%	166.47	2.25
05/15	2,280	2,335	2,160	2,182	-4.3%	6,800	27億9448万	-8.89%	163.62	2.21
05/14	2,325	2,326	2,274	2,280	-4%	4,700	29億1999万	-4.76%	170.97	2.31
05/13	2,351	2,386	2,280	2,375	-1.04%	5,300	30億4166万	-0.5%	178.09	2.41
05/12	2,377	2,413	2,377	2,400	+0.97%	1,800	30億7368万	+0.97%	179.96	2.43
05/11	2,401	2,419	2,377	2,377	-1.94%	2,400	30億4422万	+0.42%	178.24	2.41
05/08	2,430	2,440	2,401	2,424	+0.17%	2,800	31億441万	+2.93%	181.76	2.46
05/07	2,450	2,450	2,420	2,420	+0.62%	1,300	30億9929万	+3.42%	181.46	2.45
05/01	2,475	2,475	2,371	2,405	-3.3%	3,500	30億8008万	+3.35%	180.34	2.44
04/30	2,454	2,487	2,356	2,487	-0.2%	3,700	31億8510万	+7.34%	186.49	2.52
04/28	2,499	2,499	2,444	2,492	+1.3%	1,600	31億9150万	+8.25%	186.86	2.52
04/27	2,490	2,490	2,437	2,460	+0.82%	2,100	31億5052万	+7.61%	184.46	2.49
04/24	2,458	2,509	2,435	2,440	-1.29%	1,100	31億2490万	+7.44%	182.96	2.47
04/23	2,558	2,559	2,472	2,472	-1.44%	6,100	31億6589万	+9.43%	185.36	2.5
04/22	2,495	2,550	2,470	2,508	+1.54%	6,600	32億1199万	+11.32%	188.06	2.54
04/21	2,452	2,490	2,452	2,470	+0.73%	2,900	31億6332万	+10.32%	185.21	2.5
04/20	2,452	2,496	2,433	2,452	+0.04%	2,200	31億4027万	+10.05%	183.86	2.48
04/17	2,381	2,497	2,381	2,451	+2.94%	7,200	31億3899万	+10.46%	183.79	2.48
04/16	2,378	2,381	2,328	2,381	+0.93%	2,600	30億4934万	+7.84%	178.54	2.41
04/15	2,384	2,399	2,301	2,359	-0.8%	6,300	30億2117万	+7.28%	176.89	2.39
04/14	2,397	2,397	2,342	2,378	+0.76%	3,400	30億4550万	+8.53%	178.31	2.41
04/13	2,411	2,412	2,342	2,360	-3.99%	6,500	30億2245万	+8.21%	176.96	2.39
04/10	2,277	2,460	2,266	2,458	+9.2%	22,600	31億4796万	+13.06%	184.31	2.49
04/09	2,416	2,466	2,206	2,251	-6.4%	18,700	28億8285万	+4.02%	168.79	2.28
04/08	2,222	2,635	2,222	2,405	+10.32%	92,100	30億8008万	+11.5%	180.34	2.44
04/07	2,149	2,199	2,148	2,180	+0.74%	3,700	27億9192万	+1.54%	163.47	2.21
04/06	2,116	2,165	2,115	2,164	+2.27%	2,300	27億7143万	+0.6%	162.27	2.19
04/03	2,121	2,126	2,115	2,116	-0.05%	1,300	27億996万	-1.81%	158.67	2.14
04/02	2,141	2,298	2,115	2,117	-1.03%	11,300	27億1124万	-1.99%	158.74	2.14
04/01	2,100	2,139	2,089	2,139	+2.84%	3,000	27億3941万	-1.2%	160.39	2.17
03/31	2,061	2,150	2,059	2,080	+0.92%	1,500	26億6385万	-4.01%	155.97	2.11
03/30	2,050	2,085	2,040	2,061	-1.62%	2,500	26億3952万	-5.2%	154.54	2.09
03/27	2,099	2,110	2,095	2,095	-2.51%	1,200	26億8306万	-3.9%	157.09	2.12
03/26	2,156	2,160	2,058	2,149	+1.85%	3,400	27億5222万	-1.6%	161.14	2.18
03/25	2,095	2,145	2,095	2,110	+0.72%	5,900	27億227万	-3.48%	158.22	2.14
03/24	2,081	2,100	2,068	2,095	+1.01%	1,800	26億8306万	-4.38%	157.09	2.12
03/23	2,105	2,105	2,051	2,074	-3.76%	6,800	26億5534万	-5.6%	155.52	2.1
03/19	2,212	2,270	2,080	2,155	-6.79%	12,600	27億5904万	-2.36%	161.59	2.18
03/18	2,220	2,346	2,161	2,312	+6.54%	13,500	29億6005万	+4.29%	173.36	2.34
03/17	2,230	2,236	2,170	2,170	-1.36%	5,400	27億7825万	-2.08%	162.72	2.19
03/16	2,217	2,217	2,177	2,200	-0.27%	2,200	28億1666万	-1.03%	164.97	2.22
03/13	2,209	2,209	2,188	2,206	+1.43%	1,100	28億2434万	-1.08%	165.42	2.23
03/12	2,170	2,196	2,170	2,175	+0.65%	2,900	27億8465万	-2.82%	163.09	2.2
03/11	2,184	2,214	2,157	2,161	+0.19%	2,500	27億6672万	-3.74%	162.04	2.18
03/10	2,174	2,210	2,157	2,157	+1.55%	1,200	27億6160万	-4.18%	161.74	2.18
03/09	2,065	2,124	2,065	2,124	-3.37%	3,400	27億1935万	-5.93%	159.27	2.15
03/06	2,200	2,213	2,150	2,198	-0.09%	2,200	28億1409万	-3%	164.82	2.22
03/05	2,141	2,200	2,103	2,200	+5.21%	3,700	28億1666万	-3.34%	164.97	2.22
03/04	2,110	2,129	2,058	2,091	-2.34%	11,100	26億7710万	-8.53%	156.79	2.11
03/03	2,227	2,277	2,125	2,141	-5.89%	6,400	27億4112万	-6.95%	160.54	2.16
03/02	2,240	2,275	2,201	2,275	-0.22%	3,300	29億1268万	-1.73%	170.59	2.3
02/27	2,283	2,283	2,241	2,280	+1.6%	6,800	29億1908万	-1.81%	170.97	2.3
02/26	2,278	2,281	2,216	2,244	+0.49%	4,500	28億7299万	-3.69%	168.27	2.27
02/25	2,190	2,237	2,174	2,233	+2.01%	4,700	28億5890万	-4.65%	167.44	2.26
02/24	2,260	2,500	2,189	2,189	-2.41%	25,000	28億257万	-6.93%	164.14	2.21
02/20	2,204	2,250	2,204	2,243	+0.9%	1,000	28億7171万	-5.24%	168.19	2.27
02/19	2,183	2,240	2,183	2,223	+1.41%	2,500	28億4610万	-6.52%	166.69	2.25
02/18	2,207	2,210	2,168	2,192	-0.68%	3,900	28億641万	-8.13%	164.37	2.21
02/17	2,208	2,210	2,207	2,207	-0.63%	1,000	28億2562万	-8.04%	165.49	2.23
02/16	2,310	2,310	2,207	2,221	-1.73%	4,000	28億4354万	-8.03%	166.54	2.24
02/13	2,315	2,315	2,250	2,260	-2.59%	2,500	28億9347万	-6.77%	169.47	2.28
02/12	2,349	2,392	2,300	2,320	-3.17%	2,000	29億7029万	-4.57%	173.96	2.34
02/10	2,324	2,396	2,320	2,396	+4.17%	1,700	30億6759万	-1.4%	179.66	2.42
02/09	2,290	2,310	2,283	2,300	-1.71%	1,400	29億4469万	-5.12%	172.46	2.32
02/06	2,370	2,387	2,330	2,340	-1.89%	3,000	29億9590万	-3.43%	175.46	2.36
02/05	2,362	2,410	2,347	2,385	-0.13%	2,000	30億5351万	-1.45%	178.84	2.41
02/04	2,332	2,390	2,320	2,388	+1.83%	2,600	30億5735万	-1.2%	179.06	2.41
02/03	2,331	2,374	2,331	2,345	+0.6%	900	30億230万	-2.94%	175.84	2.37
02/02	2,330	2,331	2,294	2,331	+0.34%	4,500	29億8437万	-3.32%	174.79	2.35
01/30	2,318	2,326	2,318	2,323	-0.39%	400	29億7413万	-3.61%	174.19	2.35
01/29	2,425	2,425	2,306	2,332	-4.78%	4,900	29億8565万	-3.04%	174.86	2.36
01/28	2,450	2,450	2,411	2,449	-0.04%	1,000	31億3545万	+2.13%	183.64	2.47
01/27	2,498	2,498	2,447	2,450	-0.81%	1,700	31億3673万	+2.6%	183.71	2.48
01/26	2,505	2,505	2,430	2,470	0%	1,800	31億6234万	+3.96%	185.21	2.5
01/23	2,435	2,502	2,435	2,470	+0.82%	1,200	31億6234万	+4.48%	185.21	2.5
01/22	2,500	2,515	2,450	2,450	-1.37%	1,300	31億3673万	+4.17%	183.71	2.48
01/21	2,443	2,500	2,433	2,484	-2.13%	2,100	31億7778万	+6.11%	186.26	2.51

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 6月期	6,760 4/5	3,515 4/28	1,397,000 4/5	81億1200万	43億7617万	+35.5% 6/19	-13.17% 5/10
2024年 6月期	6,380 7/3	3,095 4/19	120,200 3/5	79億4310万	38億8329万	+19.02% 1/23	-20.74% 12/18
2025年 6月期	4,340 8/22	1,860 4/7	175,000 1/7	55億2265万	23億7577万	+35.27% 1/7	-32.37% 8/6
最新	2,576 2026/6/18		3,900	32億9908万		+5.36% 2,445

年間値上がり率

2024/12/30 vs 2023/12/29: -22%（0.78倍）
2025/12/30 vs 2024/12/30: -20%（0.8倍）
2026/06/18 vs 2025/12/30: 14%（1.14倍）
過去安値 1,860円（2025/04/07）: 38%（1.38倍）
2,576円（6/18）

Fusic（5256）の株価チャート

株価

6/18

乖離率

2026/01/21～2026/06/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート