フジミインコーポレーテッド（5384）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,100
- 始値
- 4,130
- 高値
- 4,170
- 安値
- 4,010
- 終値 -1.34%
- 4,045
- 出来高 -15.95%
- 324,600
乖離率
- 株価（5日）
移動平均値 - +1.07%
4,002 - 株価（25日）
移動平均値 - +0.65%
4,019 - 出来高（5日）
移動平均値 - -5.3%
342,780
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,130 | 4,170 | 4,010 | 4,045 | -1.34% | 324,600 | 3239億9843万 | +0.65% | 28.85 | 3.52 |
| 08/13 | 4,050 | 4,135 | 4,025 | 4,100 | +2.24% | 386,200 | 3284億385万 | +1.99% | 29.25 | 3.57 |
| 08/12 | 3,920 | 4,030 | 3,880 | 4,010 | +1.78% | 271,100 | 3211億9498万 | -0.3% | 28.6 | 3.49 |
| 08/10 | 4,030 | 4,055 | 3,900 | 3,940 | +0.64% | 318,000 | 3155億8809万 | -2.33% | 28.1 | 3.43 |
| 08/07 | 4,065 | 4,065 | 3,845 | 3,915 | -2.25% | 414,000 | 3135億8562万 | -3.48% | 27.93 | 3.41 |
| 08/06 | 4,465 | 4,535 | 3,980 | 4,005 | -10.8% | 988,300 | 3207億9449万 | -1.79% | 28.57 | 3.49 |
| 08/05 | 4,255 | 4,490 | 4,255 | 4,490 | +9.51% | 708,600 | 3596億4226万 | +9.46% | 32.03 | 3.91 |
| 08/04 | 3,870 | 4,135 | 3,870 | 4,100 | +7.19% | 534,400 | 3284億385万 | -0.15% | 29.25 | 3.57 |
| 08/03 | 3,760 | 3,890 | 3,705 | 3,825 | +0.13% | 320,600 | 3063億7676万 | -7.21% | 27.28 | 3.33 |
| 07/31 | 3,790 | 3,920 | 3,725 | 3,820 | +6.7% | 562,700 | 3059億7627万 | -8% | 27.25 | 3.33 |
| 07/30 | 3,500 | 3,675 | 3,425 | 3,580 | +0.7% | 513,600 | 2867億5263万 | -14.52% | 25.54 | 3.12 |
| 07/29 | 3,750 | 3,800 | 3,455 | 3,555 | -3.4% | 518,800 | 2847億5016万 | -15.88% | 25.36 | 3.1 |
| 07/28 | 3,815 | 3,845 | 3,665 | 3,680 | -10.13% | 621,500 | 2947億6248万 | -13.78% | 26.25 | 3.21 |
| 07/27 | 4,080 | 4,115 | 3,945 | 4,095 | +1.61% | 479,200 | 3280億335万 | -5.32% | 29.21 | 3.57 |
| 07/24 | 4,160 | 4,190 | 3,960 | 4,030 | -4.73% | 414,700 | 3227億9695万 | -7.42% | 28.75 | 3.51 |
| 07/23 | 4,245 | 4,345 | 4,205 | 4,230 | +1.2% | 350,600 | 3388億1665万 | -3.38% | 30.17 | 3.69 |
| 07/22 | 4,285 | 4,340 | 4,170 | 4,180 | +4.37% | 511,000 | 3348億1173万 | -4.7% | 29.82 | 3.64 |
| 07/21 | 3,930 | 4,035 | 3,835 | 4,005 | +1.14% | 543,800 | 3207億9449万 | -8.73% | 28.57 | 3.49 |
| 07/17 | 4,175 | 4,185 | 3,825 | 3,960 | -3.53% | 744,400 | 3171億9006万 | -9.96% | 28.25 | 3.45 |
| 07/16 | 4,150 | 4,190 | 4,080 | 4,105 | -5.85% | 246,500 | 3288億434万 | -6.83% | 29.28 | 3.58 |
| 07/15 | 4,195 | 4,375 | 4,150 | 4,360 | +5.7% | 326,200 | 3492億2946万 | -0.82% | 31.1 | 3.8 |
| 07/14 | 4,020 | 4,155 | 3,940 | 4,125 | +1.6% | 275,500 | 3304億631万 | -5.65% | 29.42 | 3.59 |
| 07/13 | 4,220 | 4,320 | 4,025 | 4,060 | -2.52% | 277,600 | 3251億9991万 | -6.97% | 28.96 | 3.54 |
| 07/10 | 4,195 | 4,230 | 4,145 | 4,165 | +1.59% | 189,200 | 3336億1025万 | -4.32% | 29.71 | 3.63 |
| 07/09 | 4,145 | 4,160 | 4,040 | 4,100 | +0.61% | 215,400 | 3284億385万 | -5.7% | 29.25 | 3.57 |
| 07/08 | 3,990 | 4,240 | 3,945 | 4,075 | -1.33% | 326,400 | 3264億138万 | -6.43% | 29.07 | 3.55 |
| 07/07 | 4,300 | 4,320 | 4,070 | 4,130 | -4.51% | 340,700 | 3308億680万 | -5.28% | 29.46 | 3.6 |
| 07/06 | 4,465 | 4,465 | 4,250 | 4,325 | -3.67% | 348,300 | 3464億2601万 | -0.73% | 30.85 | 3.77 |
| 07/03 | 4,280 | 4,500 | 4,205 | 4,490 | +0.79% | 332,600 | 3596億4226万 | +3.27% | 32.03 | 3.91 |
| 07/02 | 4,470 | 4,535 | 4,335 | 4,455 | -3.57% | 367,400 | 3568億3881万 | +2.96% | 31.78 | 3.88 |
| 07/01 | 4,675 | 4,680 | 4,550 | 4,620 | +0.98% | 378,000 | 3700億5507万 | +7.34% | 32.95 | 4.03 |
| 06/30 | 4,585 | 4,670 | 4,465 | 4,575 | +1.33% | 431,500 | 3664億5063万 | +7.07% | 32.63 | 3.99 |
| 06/29 | 4,590 | 4,595 | 4,350 | 4,515 | -0.88% | 357,300 | 3616億4472万 | +6.51% | 32.21 | 3.93 |
| 06/26 | 4,655 | 4,725 | 4,465 | 4,555 | -3.5% | 390,200 | 3648億4866万 | +8.25% | 32.49 | 3.97 |
| 06/25 | 4,810 | 4,840 | 4,675 | 4,720 | +4.19% | 457,900 | 3780億6492万 | +13.11% | 33.67 | 4.11 |
| 06/24 | 4,625 | 4,865 | 4,490 | 4,530 | -2.05% | 593,200 | 3628億4620万 | +10.11% | 32.31 | 3.95 |
| 06/23 | 5,020 | 5,030 | 4,625 | 4,625 | -9.14% | 604,300 | 3704億5556万 | +13.94% | 32.99 | 4.03 |
| 06/22 | 4,800 | 5,090 | 4,795 | 5,090 | +6.04% | 546,600 | 4077億136万 | +27.25% | 36.31 | 4.44 |
| 06/19 | 4,805 | 4,805 | 4,690 | 4,800 | +3.23% | 432,700 | 3844億7280万 | +22.32% | 34.24 | 4.18 |
| 06/18 | 4,600 | 4,750 | 4,570 | 4,650 | +4.61% | 590,100 | 3724億5802万 | +20.34% | 33.17 | 4.05 |
| 06/17 | 4,170 | 4,505 | 4,145 | 4,445 | +5.33% | 511,500 | 3560億3783万 | +16.12% | 31.71 | 3.87 |
| 06/16 | 4,335 | 4,345 | 4,200 | 4,220 | -1.06% | 280,100 | 3380億1567万 | +11.05% | 30.1 | 3.68 |
| 06/15 | 4,320 | 4,325 | 4,215 | 4,265 | +2.9% | 308,300 | 3416億2010万 | +12.86% | 30.42 | 3.72 |
| 06/12 | 4,010 | 4,215 | 4,005 | 4,145 | +7.11% | 641,400 | 3320億828万 | +10.62% | 29.57 | 3.61 |
| 06/11 | 3,610 | 3,910 | 3,550 | 3,870 | +3.2% | 353,900 | 3099億8119万 | +4.12% | 27.6 | 3.37 |
| 06/10 | 3,860 | 3,910 | 3,715 | 3,750 | -4.46% | 364,700 | 3003億6937万 | +1.43% | 26.75 | 3.27 |
| 06/09 | 3,865 | 3,970 | 3,780 | 3,925 | +3.43% | 555,300 | 3143億8661万 | +6.72% | 28 | 3.42 |
| 06/08 | 3,825 | 3,875 | 3,735 | 3,795 | -5.6% | 561,500 | 3039億7380万 | +4% | 27.07 | 3.31 |
| 06/05 | 4,110 | 4,110 | 3,955 | 4,020 | -5.96% | 617,000 | 3219億9597万 | +10.9% | 28.67 | 3.5 |
| 06/04 | 4,225 | 4,315 | 4,120 | 4,275 | +1.3% | 514,300 | 3424億2108万 | +19.05% | 30.49 | 3.73 |
| 06/03 | 4,110 | 4,270 | 4,105 | 4,220 | +4.46% | 559,600 | 3380億1567万 | +19.21% | 30.1 | 3.68 |
| 06/02 | 3,985 | 4,060 | 3,840 | 4,040 | -1.82% | 574,900 | 3235億9794万 | +15.83% | 28.82 | 3.52 |
| 06/01 | 3,960 | 4,195 | 3,905 | 4,115 | +3.91% | 706,800 | 3296億532万 | +19.48% | 29.35 | 3.59 |
| 05/29 | 3,930 | 4,030 | 3,850 | 3,960 | +2.19% | 545,400 | 3171億9006万 | +16.5% | 28.25 | 3.45 |
| 05/28 | 3,840 | 3,900 | 3,745 | 3,875 | +1.04% | 393,600 | 3103億8168万 | +15.36% | 27.64 | 3.38 |
| 05/27 | 3,900 | 3,945 | 3,755 | 3,835 | +2.68% | 586,500 | 3071億7774万 | +15.48% | 27.36 | 3.34 |
| 05/26 | 3,780 | 3,850 | 3,700 | 3,735 | -0.27% | 405,300 | 2991億6789万 | +13.59% | 26.64 | 3.25 |
| 05/25 | 3,670 | 3,795 | 3,670 | 3,745 | +2.04% | 466,100 | 2999億6888万 | +14.98% | 26.71 | 3.26 |
| 05/22 | 3,380 | 3,670 | 3,355 | 3,670 | +12.92% | 811,700 | 2939億6149万 | +13.69% | 26.18 | 3.2 |
| 05/21 | 3,220 | 3,280 | 3,205 | 3,250 | +3.34% | 340,100 | 2603億2012万 | +1.59% | 23.18 | 2.83 |
| 05/20 | 3,160 | 3,170 | 3,085 | 3,145 | -0.47% | 348,800 | 2519億978万 | -1.35% | 22.43 | 2.74 |
| 05/19 | 3,160 | 3,190 | 3,050 | 3,160 | -1.1% | 650,200 | 2531億1126万 | -0.63% | 22.54 | 2.75 |
| 05/18 | 3,350 | 3,380 | 3,175 | 3,195 | -2.89% | 599,700 | 2559億1470万 | +0.73% | 22.79 | 2.78 |
| 05/15 | 3,615 | 3,750 | 3,225 | 3,290 | -12.38% | 1,096,600 | 2635億2406万 | +4.25% | 23.47 | 2.87 |
| 05/14 | 3,805 | 3,905 | 3,740 | 3,755 | +0.4% | 600,900 | 3007億6986万 | +19.78% | 26.78 | 3.27 |
| 05/13 | 3,680 | 3,760 | 3,635 | 3,740 | +1.08% | 485,000 | 2995億6839万 | +20.84% | 26.68 | 3.26 |
| 05/12 | 3,890 | 3,920 | 3,650 | 3,700 | +6.63% | 1,334,400 | 2963億6445万 | +21.07% | 26.39 | 3.22 |
| 05/11 | 3,455 | 3,470 | 3,365 | 3,470 | +2.51% | 473,800 | 2779億4179万 | +14.79% | 24.75 | 3.02 |
| 05/08 | 3,370 | 3,415 | 3,330 | 3,385 | 0% | 356,800 | 2711億3342万 | +13.17% | 24.15 | 2.95 |
| 05/07 | 3,490 | 3,510 | 3,385 | 3,385 | +3.99% | 480,600 | 2711億3342万 | +14.09% | 24.15 | 2.95 |
| 05/01 | 3,240 | 3,310 | 3,215 | 3,255 | +1.24% | 430,500 | 2607億2061万 | +10.45% | 23.22 | 2.84 |
| 04/30 | 3,170 | 3,230 | 3,120 | 3,215 | +0.47% | 362,100 | 2575億1667万 | +9.61% | 22.93 | 2.8 |
| 04/28 | 3,190 | 3,200 | 3,145 | 3,200 | +0.95% | 369,000 | 2563億1520万 | +9.51% | 22.83 | 2.79 |
| 04/27 | 3,050 | 3,185 | 3,030 | 3,170 | +6.06% | 415,000 | 2539億1224万 | +9.05% | 22.61 | 2.76 |
| 04/24 | 2,908 | 3,015 | 2,908 | 2,989 | +1.94% | 295,100 | 2394億1441万 | +3.43% | 21.32 | 2.6 |
| 04/23 | 2,935 | 2,994 | 2,902 | 2,932 | -0.2% | 241,000 | 2348億4880万 | +1.59% | 20.91 | 2.56 |
| 04/22 | 2,976 | 2,994 | 2,903 | 2,938 | -1.14% | 283,300 | 2353億2939万 | +1.77% | 20.96 | 2.56 |
| 04/21 | 2,992 | 3,010 | 2,945 | 2,972 | +0.24% | 413,300 | 2380億5274万 | +2.98% | 21.2 | 2.59 |
| 04/20 | 2,998 | 3,000 | 2,953 | 2,965 | +1.58% | 213,700 | 2374億9205万 | +2.81% | 21.15 | 2.58 |
| 04/17 | 3,005 | 3,005 | 2,919 | 2,919 | -3.02% | 253,800 | 2338億752万 | +1.32% | 20.82 | 2.54 |
| 04/16 | 2,950 | 3,010 | 2,938 | 3,010 | +1.04% | 285,700 | 2410億9648万 | +4.51% | 21.47 | 2.62 |
| 04/15 | 3,055 | 3,090 | 2,948 | 2,979 | -0.87% | 303,600 | 2386億1343万 | +3.51% | 21.25 | 2.6 |
| 04/14 | 2,999 | 3,040 | 2,981 | 3,005 | +1.76% | 357,700 | 2406億9599万 | +4.56% | 21.43 | 2.62 |
| 04/13 | 2,932 | 2,965 | 2,912 | 2,953 | -0.67% | 264,500 | 2365億3087万 | +3.07% | 21.06 | 2.57 |
| 04/10 | 2,946 | 3,010 | 2,940 | 2,973 | +1.23% | 216,000 | 2381億3284万 | +3.7% | 21.21 | 2.59 |
| 04/09 | 2,960 | 2,973 | 2,913 | 2,937 | -1.21% | 204,400 | 2352億4929万 | +2.37% | 20.95 | 2.56 |
| 04/08 | 2,900 | 2,973 | 2,865 | 2,973 | +6.83% | 309,500 | 2381億3284万 | +3.66% | 21.21 | 2.59 |
| 04/07 | 2,788 | 2,804 | 2,754 | 2,783 | +0.76% | 167,500 | 2229億1412万 | -3.1% | 19.85 | 2.43 |
| 04/06 | 2,774 | 2,797 | 2,762 | 2,762 | -0.36% | 126,800 | 2212億3205万 | -4.5% | 19.7 | 2.41 |
| 04/03 | 2,800 | 2,821 | 2,763 | 2,772 | +0.07% | 156,800 | 2220億3304万 | -4.87% | 19.77 | 2.42 |
| 04/02 | 2,874 | 2,893 | 2,763 | 2,770 | -2.98% | 222,700 | 2218億7284万 | -5.59% | 19.76 | 2.41 |
| 04/01 | 2,803 | 2,855 | 2,762 | 2,855 | +6.41% | 299,000 | 2286億8121万 | -3.38% | 20.36 | 2.49 |
| 03/31 | 2,715 | 2,781 | 2,683 | 2,683 | -3.63% | 297,000 | 2149億427万 | -9.69% | 21.97 | 2.37 |
| 03/30 | 2,741 | 2,795 | 2,732 | 2,784 | -3.27% | 341,500 | 2229億9422万 | -6.92% | 22.8 | 2.46 |
| 03/27 | 2,860 | 2,894 | 2,821 | 2,878 | -1.1% | 378,600 | 2305億2348万 | -4.35% | 23.57 | 2.55 |
| 03/26 | 2,957 | 2,962 | 2,881 | 2,910 | -0.72% | 346,500 | 2330億8663万 | -3.67% | 23.83 | 2.57 |
| 03/25 | 2,915 | 2,945 | 2,906 | 2,931 | +3.06% | 296,700 | 2347億6870万 | -3.24% | 24 | 2.59 |
| 03/24 | 2,873 | 2,886 | 2,815 | 2,844 | +4.14% | 423,400 | 2278億13万 | -6.29% | 23.29 | 2.52 |
| 03/23 | 2,789 | 2,819 | 2,705 | 2,731 | -5.47% | 332,800 | 2187億4900万 | -10.28% | 22.36 | 2.42 |
| 03/19 | 2,911 | 2,919 | 2,838 | 2,889 | -2.43% | 483,700 | 2314億456万 | -5.56% | 23.66 | 2.56 |
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 | 1,247 3,740 4/4 | 407 1,222 2/13 | 2,401,800 800,600 11/13 | - | - | +13.39% 4/2 | -33.02% 11/21 |
| 2009年 3月期 | 600 1,799 6/6 | 294 882 10/10 | 949,800 316,600 5/28 | - | - | +17.45% 1/28 | -29.18% 10/8 |
| 2010年 3月期 | 583 1,749 7/23 | 356 1,068 4/9 | 888,600 296,200 6/18 | - | - | +18.5% 5/25 | -14.62% 11/12 |
| 2011年 3月期 | 555 1,665 4/2 | 300 900 3/15 | 687,000 229,000 3/16 | 511億1466万 | 276億2955万 | +9.32% 11/29 | -20.83% 3/15 |
| 2012年 3月期 | 386 1,157 4/1 | 259 776 8/22 | 776,700 258,900 2/2 | 355億1932万 | 238億2281万 | +11.13% 1/20 | -11.28% 8/19 |
| 2013年 3月期 | 626 1,878 12/7 | 312 936 4/11 | 2,988,000 996,000 10/17 | 576億5366万 | 287億3473万 | +29.96% 10/25 | -12.44% 12/27 |
| 2014年 3月期 | 469 1,407 5/10 | 327 980 6/13 980 6/7 | 2,562,000 854,000 5/13 | 431億9419万 | 300億8551万 | +15.37% 3/25 | -18.28% 6/7 |
| 2015年 3月期 | 755 2,265 3/20 | 368 1,104 5/26 | 1,966,200 655,400 3/20 | 672億6936万 | 338億9224万 | +18.96% 7/1 | -12.93% 10/16 |
| 2016年 3月期 | 744 2,233 4/14 | 362 1,085 2/12 | 1,388,400 462,800 2/3 | 663億1898万 | 322億2395万 | +17% 3/18 | -23.96% 2/12 |
| 2017年 3月期 | 933 2,800 2/3 | 414 1,243 8/17 | 2,100,600 700,200 11/4 | 803億5860万 | 356億7347万 | +20.83% 11/15 | -18.97% 8/8 |
| 2018年 3月期 | 955 2,865 10/31 | 643 1,929 4/13 | 3,135,000 1,045,000 11/6 | 822億2406万 | 553億6133万 | +12.64% 9/14 | -10.56% 3/23 |
| 2019年 3月期 | 1,090 3,270 8/3 | 648 1,945 12/25 | 2,241,900 747,300 8/3 | 938億4736万 | 558億2052万 | +15.66% 5/14 | -15.56% 10/25 |
| 2020年 3月期 | 1,082 3,245 1/22 | 617 1,851 5/13 | 1,073,700 357,900 5/13 | 931億2987万 | 531億2277万 | +15.27% 4/16 | -23.48% 3/13 |
| 2021年 3月期 | 1,517 4,550 1/25 | 809 2,426 4/2 | 1,148,400 382,800 4/16 | 1305億8272万 | 696億2498万 | +14.66% 7/13 | -8.48% 3/8 |
| 2022年 3月期 | 2,700 8,100 12/9 | 1,393 4,180 5/19 4,180 5/18 | 1,389,600 463,200 8/4 | 2324億6595万 | 1199億6391万 | +17.18% 8/6 | -11.7% 4/12 |
| 2023年 3月期 | 2,473 7,420 12/15 | 1,770 5,310 7/14 | 886,500 295,500 6/1 | 1981億1029万 | 1523億9434万 | +14.44% 8/15 | -10.65% 12/23 |
| 2024年 3月期 | 3,940 3/5 | 2,260 6,780 4/20 | 789,900 263,300 6/26 | 3155億8809万 | 1810億2261万 | +18.96% 5/18 | -9% 10/3 |
| 2025年 3月期 | 3,625 5/13 | 1,892 3/31 | 1,300,900 8/6 | 2903億5706万 | 1515億4636万 | +7.07% 7/17 | -23.73% 8/8 |
| 2026年 3月期 | 3,335 2/26 | 1,536 4/7 | 1,273,100 6/26 | 2671億2849万 | 1230億3129万 | +14.5% 2/12 | -10.27% 3/23 |
| 最新 | 4,045 2026/8/14 | 324,600 | 3239億9843万 | +0.65% 4,019 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 76%（1.76倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/08/14 vs 2025/12/30
- 71%（1.71倍）
- 過去安値
259円（2011/08/22） - 1464%（15.64倍）
4,045円（8/14）
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。
