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
08/14	2,396	2,427	2,328	2,423	+1.04%	7,200	31億313万	+2.63%	17.27	2.54
08/13	2,448	2,448	2,310	2,398	-7.7%	23,500	30億7111万	+1.78%	17.1	2.52
08/12	2,477	2,600	2,477	2,598	+6.26%	18,000	33億2725万	+10.13%	18.52	2.73
08/10	2,344	2,480	2,340	2,445	+4.49%	4,300	31億3131万	+4.18%	17.43	2.57
08/07	2,396	2,396	2,298	2,340	-1.68%	3,800	29億9683万	-0.09%	16.68	2.46
08/06	2,347	2,380	2,337	2,380	+1.45%	1,200	30億4806万	+1.71%	16.97	2.5
08/05	2,320	2,408	2,296	2,346	-0.89%	3,900	30億452万	+0.51%	16.72	2.46
08/04	2,290	2,385	2,290	2,367	+2.29%	2,100	30億3141万	+1.63%	16.87	2.48
08/03	2,319	2,345	2,290	2,314	+1.45%	900	29億6353万	-0.34%	16.5	2.43
07/31	2,269	2,303	2,258	2,281	+0.71%	2,000	29億2127万	-1.6%	16.26	2.39
07/30	2,264	2,270	2,264	2,265	+0.27%	500	29億78万	-2.29%	16.15	2.38
07/29	2,315	2,315	2,226	2,259	-3.91%	2,100	28億9310万	-2.67%	16.1	2.37
07/28	2,328	2,389	2,321	2,351	+0.47%	3,800	30億1092万	+1.16%	16.76	2.47
07/27	2,339	2,340	2,293	2,340	+1.25%	2,500	29億9683万	+0.6%	16.68	2.46
07/24	2,313	2,345	2,311	2,311	-1.66%	700	29億5969万	-0.77%	16.48	2.43
07/23	2,336	2,350	2,316	2,350	-0.09%	700	30億964万	+0.43%	16.75	2.47
07/22	2,297	2,355	2,282	2,352	+3.29%	3,400	30億1220万	+0.34%	16.77	2.47
07/21	2,319	2,319	2,217	2,277	-1.81%	3,100	29億1615万	-2.82%	16.23	2.39
07/17	2,312	2,320	2,170	2,319	-3.62%	7,500	29億6994万	-1.15%	16.53	2.43
07/16	2,490	2,490	2,405	2,406	-1.6%	700	30億8136万	+2.47%	17.15	2.53
07/15	2,440	2,480	2,400	2,445	+0.2%	2,100	31億3131万	+4.09%	17.43	2.57
07/14	2,331	2,440	2,331	2,440	+4.68%	1,700	31億2490万	+4.01%	17.4	2.56
07/13	2,330	2,371	2,330	2,331	+0.04%	1,500	29億8531万	-0.77%	16.62	2.45
07/10	2,324	2,356	2,324	2,330	-1.44%	700	29億8403万	-1.19%	16.61	2.45
07/09	2,300	2,364	2,300	2,364	+2.78%	1,600	30億2757万	-0.21%	16.85	2.48
07/08	2,468	2,468	2,300	2,300	-6.81%	6,500	29億4561万	-2.91%	16.4	2.41
07/07	2,353	2,480	2,350	2,468	+7.16%	12,100	31億6076万	+3.83%	17.59	2.59
07/06	2,299	2,340	2,297	2,303	+0.17%	1,300	29億4945万	-2.99%	16.42	2.42
07/03	2,271	2,299	2,270	2,299	+0.26%	1,800	29億4432万	-3.48%	16.39	2.41
07/02	2,249	2,293	2,240	2,293	+1.96%	2,200	29億3664万	-4.42%	16.35	2.41
07/01	2,272	2,272	2,215	2,249	+1.22%	1,400	28億8029万	-6.68%	16.03	2.36
06/30	2,190	2,222	2,190	2,222	+2.16%	900	28億4571万	-8.45%	51.5	2.32
06/29	2,203	2,203	2,100	2,175	-2.47%	3,200	27億8552万	-11.01%	50.41	2.27
06/26	2,224	2,254	2,224	2,230	-1.93%	3,600	28億5596万	-9.39%	51.68	2.33
06/25	2,376	2,376	2,223	2,274	-2.28%	5,900	29億1231万	-7.9%	52.7	2.37
06/24	2,325	2,402	2,325	2,327	-0.6%	2,900	29億8018万	-5.67%	53.93	2.43
06/23	2,400	2,441	2,341	2,341	-2.38%	6,500	29億9811万	-4.95%	54.26	2.44
06/22	2,400	2,450	2,381	2,398	-1.15%	1,000	30億7111万	-2.6%	55.58	2.5
06/19	2,552	2,552	2,401	2,426	-5.82%	4,900	31億697万	-1.14%	56.23	2.53
06/18	2,493	2,594	2,461	2,576	+4.55%	3,900	32億9908万	+5.36%	59.7	2.69
06/17	2,366	2,468	2,345	2,464	+6.21%	5,800	31億5564万	+1.27%	57.11	2.57
06/16	2,330	2,338	2,320	2,320	-1.07%	4,900	29億7122万	-4.49%	53.77	2.42
06/15	2,427	2,427	2,341	2,345	-1.35%	6,400	30億324万	-3.58%	54.35	2.45
06/12	2,475	2,504	2,377	2,377	-2.3%	4,200	30億4422万	-2.34%	55.09	2.48
06/11	2,327	2,446	2,327	2,433	+3.01%	6,000	31億1594万	-0.12%	56.39	2.54
06/10	2,512	2,512	2,325	2,362	-6.05%	11,900	30億2501万	-3%	54.74	2.46
06/09	2,617	2,617	2,491	2,514	-2.26%	5,600	32億1967万	+3.16%	58.27	2.62
06/08	2,553	2,730	2,500	2,572	-1.19%	16,700	32億9396万	+5.58%	59.61	2.68
06/05	2,398	2,830	2,398	2,603	+10.86%	29,600	33億3366万	+6.99%	60.33	2.71
06/04	2,449	2,449	2,320	2,348	-6.04%	6,400	30億708万	-3.26%	54.42	2.45
06/03	2,414	2,499	2,370	2,499	+3.78%	4,700	32億46万	+2.8%	57.92	2.61
06/02	2,440	2,464	2,250	2,408	-3.29%	14,800	30億8392万	-0.86%	55.81	2.51
06/01	2,735	2,735	2,457	2,490	-8.92%	10,900	31億8894万	+2.34%	57.71	2.6
05/29	2,600	2,734	2,600	2,734	+6.17%	7,300	35億143万	+12.37%	63.37	2.85
05/28	2,600	2,690	2,566	2,575	-2.83%	3,700	32億9780万	+6.36%	59.68	2.69
05/27	2,695	2,899	2,575	2,650	0%	37,300	33億9385万	+9.69%	61.42	2.76
05/26	2,621	2,650	2,510	2,650	+2.04%	9,800	33億9385万	+10.14%	61.42	2.76
05/25	2,495	2,597	2,450	2,597	+6.22%	14,700	33億2597万	+8.48%	60.19	2.71
05/22	2,271	2,497	2,271	2,445	+10.09%	13,100	31億3131万	+2.52%	56.67	2.55
05/21	2,241	2,320	2,221	2,221	-0.67%	2,600	28億4443万	-6.76%	51.48	2.32
05/20	2,327	2,327	2,216	2,236	-2.61%	5,400	28億6364万	-6.48%	51.82	2.33
05/19	2,270	2,330	2,230	2,296	+3.42%	4,400	29億4048万	-4.01%	53.21	2.39
05/18	2,157	2,220	2,157	2,220	+1.74%	1,500	28億4315万	-7.35%	51.45	2.31
05/15	2,280	2,335	2,160	2,182	-4.3%	6,800	27億9448万	-8.89%	50.57	2.28
05/14	2,325	2,326	2,274	2,280	-4%	4,700	29億1999万	-4.76%	52.84	2.38
05/13	2,351	2,386	2,280	2,375	-1.04%	5,300	30億4166万	-0.5%	55.05	2.48
05/12	2,377	2,413	2,377	2,400	+0.97%	1,800	30億7368万	+0.97%	55.63	2.5
05/11	2,401	2,419	2,377	2,377	-1.94%	2,400	30億4422万	+0.42%	55.09	2.48
05/08	2,430	2,440	2,401	2,424	+0.17%	2,800	31億441万	+2.93%	56.18	2.53
05/07	2,450	2,450	2,420	2,420	+0.62%	1,300	30億9929万	+3.42%	56.09	2.52
05/01	2,475	2,475	2,371	2,405	-3.3%	3,500	30億8008万	+3.35%	55.74	2.51
04/30	2,454	2,487	2,356	2,487	-0.2%	3,700	31億8510万	+7.34%	57.64	2.59
04/28	2,499	2,499	2,444	2,492	+1.3%	1,600	31億9150万	+8.25%	57.76	2.6
04/27	2,490	2,490	2,437	2,460	+0.82%	2,100	31億5052万	+7.61%	57.02	2.57
04/24	2,458	2,509	2,435	2,440	-1.29%	1,100	31億2490万	+7.44%	56.55	2.54
04/23	2,558	2,559	2,472	2,472	-1.44%	6,100	31億6589万	+9.43%	57.29	2.58
04/22	2,495	2,550	2,470	2,508	+1.54%	6,600	32億1199万	+11.32%	58.13	2.62
04/21	2,452	2,490	2,452	2,470	+0.73%	2,900	31億6332万	+10.32%	57.25	2.58
04/20	2,452	2,496	2,433	2,452	+0.04%	2,200	31億4027万	+10.05%	56.83	2.56
04/17	2,381	2,497	2,381	2,451	+2.94%	7,200	31億3899万	+10.46%	56.81	2.56
04/16	2,378	2,381	2,328	2,381	+0.93%	2,600	30億4934万	+7.84%	55.18	2.48
04/15	2,384	2,399	2,301	2,359	-0.8%	6,300	30億2117万	+7.28%	54.67	2.46
04/14	2,397	2,397	2,342	2,378	+0.76%	3,400	30億4550万	+8.53%	55.12	2.48
04/13	2,411	2,412	2,342	2,360	-3.99%	6,500	30億2245万	+8.21%	54.7	2.46
04/10	2,277	2,460	2,266	2,458	+9.2%	22,600	31億4796万	+13.06%	56.97	2.56
04/09	2,416	2,466	2,206	2,251	-6.4%	18,700	28億8285万	+4.02%	52.17	2.35
04/08	2,222	2,635	2,222	2,405	+10.32%	92,100	30億8008万	+11.5%	55.74	2.51
04/07	2,149	2,199	2,148	2,180	+0.74%	3,700	27億9192万	+1.54%	50.53	2.27
04/06	2,116	2,165	2,115	2,164	+2.27%	2,300	27億7143万	+0.6%	50.16	2.26
04/03	2,121	2,126	2,115	2,116	-0.05%	1,300	27億996万	-1.81%	49.04	2.21
04/02	2,141	2,298	2,115	2,117	-1.03%	11,300	27億1124万	-1.99%	49.07	2.21
04/01	2,100	2,139	2,089	2,139	+2.84%	3,000	27億3941万	-1.2%	49.58	2.23
03/31	2,061	2,150	2,059	2,080	+0.92%	1,500	26億6385万	-4.01%	48.21	2.11
03/30	2,050	2,085	2,040	2,061	-1.62%	2,500	26億3952万	-5.2%	47.77	2.09
03/27	2,099	2,110	2,095	2,095	-2.51%	1,200	26億8306万	-3.9%	48.56	2.12
03/26	2,156	2,160	2,058	2,149	+1.85%	3,400	27億5222万	-1.6%	49.81	2.18
03/25	2,095	2,145	2,095	2,110	+0.72%	5,900	27億227万	-3.48%	48.9	2.14
03/24	2,081	2,100	2,068	2,095	+1.01%	1,800	26億8306万	-4.38%	48.56	2.12
03/23	2,105	2,105	2,051	2,074	-3.76%	6,800	26億5534万	-5.6%	47.94	2.1
03/19	2,212	2,270	2,080	2,155	-6.79%	12,600	27億5904万	-2.36%	49.81	2.18

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 6月期	6,760 4/5	3,515 4/28	1,397,000 4/5	70.31	36.56	10.54	5.48	81億1200万	43億7617万	9.9倍 6/30
2024年 6月期	6,380 7/3	3,095 4/19	120,200 3/5	51.59	25.03	8.38	4.07	79億4310万	38億8329万	4.6倍 6/28
2025年 6月期	4,340 8/22	1,860 4/7	175,000 1/7	28.52	12.22	4.83	2.07	55億2265万	23億7577万	2.39倍 6/30
2026年 6月期	3,945 9/30	2,040 3/30	247,700 9/29	90.98	47.05	4.14	2.14	50億4328万	26億1262万	2.33倍 6/30
最新	2,423 2026/8/14		7,200	17.27 予想		2.54 実績		31億2373万		-

Fusic（5256）のPBR（株価純資産倍率）の推移

2026/03/19～2026/08/14

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート