フジクラ（5803）の時価総額の推移
- 2010年3月31日
- 1945億515万
- 2011年3月31日
- 1457億8865万
- 2012年3月30日
- 995億9818万
- 2013年3月29日
- 1057億3285万
- 2014年3月31日
- 1545億2899万
- 2015年3月31日
- 1629億889万
- 2016年3月31日
- 1587億5389万
- 2017年3月31日
- 2284億8779万
- 2018年3月30日
- 2059億5096万
- 2019年3月29日
- 1189億7529万
- 2020年3月31日
- 861億8494万
- 2021年3月31日
- 1495億4375万
- 2022年3月31日
- 1723億1039万
- 2023年3月31日
- 2587億271万
- 2024年3月29日
- 6282億7383万
- 2025年3月31日
- 1兆4893億
2025/10/31～2026/04/01
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 | ||||||||||
| 04/01 | 4,370 | 4,470 | 4,291 | 4,446 | +8.7% | 48,295,400 | 7兆8924億 | +2.47% | 49.07 | 14.52 |
| 04/01 | 株式分割 1→6 | |||||||||
| 03/31 | 4,250 | 4,281 | 4,056 | 4,090 | -9.21% | 58,825,600 | 7兆2604億 | -5.52% | 45.14 | 13.36 |
| 03/30 | 4,445 | 4,526 | 4,230 | 4,505 | -2.17% | 43,818,400 | 7兆9971億 | +4.33% | 49.72 | 14.71 |
| 03/27 | 4,583 | 4,688 | 4,417 | 4,605 | -1.73% | 71,943,600 | 8兆1747億 | +7.32% | 50.83 | 15.04 |
| 03/26 | 4,611 | 4,848 | 4,609 | 4,686 | +2.33% | 77,554,200 | 8兆3182億 | +10.1% | 51.72 | 15.3 |
| 03/25 | 4,483 | 4,611 | 4,469 | 4,579 | +7.32% | 57,943,200 | 8兆1288億 | +8.74% | 50.54 | 14.95 |
| 03/24 | 4,203 | 4,323 | 4,125 | 4,267 | +5.22% | 61,704,600 | 7兆5741億 | +2.29% | 47.09 | 13.93 |
| 03/23 | 4,011 | 4,136 | 3,940 | 4,055 | -3.95% | 57,577,200 | 7兆1983億 | -2.17% | 44.76 | 13.24 |
| 03/19 | 4,215 | 4,338 | 4,194 | 4,222 | -1.46% | 59,898,600 | 7兆4942億 | +2.05% | 46.6 | 13.79 |
| 03/18 | 4,167 | 4,285 | 4,151 | 4,284 | +4.47% | 43,075,800 | 7兆6051億 | +3.93% | 47.29 | 13.99 |
| 03/17 | 4,347 | 4,350 | 4,068 | 4,101 | -4% | 56,506,800 | 7兆2797億 | +0.09% | 45.26 | 13.39 |
| 03/16 | 4,450 | 4,451 | 4,117 | 4,272 | -3.36% | 82,700,400 | 7兆5829億 | +4.65% | 47.15 | 13.95 |
| 03/13 | 4,117 | 4,538 | 4,107 | 4,420 | +3.19% | 105,901,200 | 7兆8462億 | +8.97% | 48.78 | 14.43 |
| 03/12 | 4,229 | 4,415 | 4,148 | 4,283 | +0.19% | 74,997,600 | 7兆6036億 | +6.26% | 47.28 | 13.99 |
| 03/11 | 4,200 | 4,377 | 4,158 | 4,275 | +6.59% | 65,273,400 | 7兆5888億 | +6.74% | 47.18 | 13.96 |
| 03/10 | 4,033 | 4,172 | 3,936 | 4,011 | +6.41% | 55,357,800 | 7兆1199億 | +1.13% | 44.27 | 13.1 |
| 03/09 | 3,767 | 3,873 | 3,560 | 3,769 | -9.9% | 77,989,200 | 6兆6909億 | -4.24% | 41.6 | 12.31 |
| 03/06 | 4,303 | 4,327 | 4,023 | 4,183 | -4.64% | 82,907,400 | 7兆4261億 | +6.85% | 46.17 | 13.66 |
| 03/05 | 4,479 | 4,619 | 4,304 | 4,387 | +3.72% | 86,735,400 | 7兆7871億 | +13% | 48.42 | 14.32 |
| 03/04 | 4,418 | 4,550 | 4,132 | 4,229 | -7.22% | 88,846,800 | 7兆5075億 | +10.45% | 46.68 | 13.81 |
| 03/03 | 4,850 | 4,968 | 4,505 | 4,558 | -3.78% | 95,626,800 | 8兆918億 | +20.62% | 50.31 | 14.88 |
| 03/02 | 4,317 | 4,746 | 4,315 | 4,738 | +6.2% | 85,656,000 | 8兆4099億 | +27.49% | 52.29 | 15.47 |
| 02/27 | 4,411 | 4,466 | 4,292 | 4,461 | -2.55% | 66,498,600 | 7兆9187億 | +22.28% | 49.24 | 14.57 |
| 02/26 | 4,554 | 4,850 | 4,434 | 4,578 | +2.39% | 96,706,200 | 8兆1258億 | +27.54% | 50.52 | 14.95 |
| 02/25 | 4,204 | 4,487 | 4,098 | 4,471 | +6.49% | 90,829,800 | 7兆9365億 | +27.08% | 49.35 | 14.6 |
| 02/24 | 3,900 | 4,253 | 3,898 | 4,198 | +10% | 86,143,200 | 7兆4527億 | +21.51% | 46.34 | 13.71 |
| 02/20 | 3,827 | 3,860 | 3,762 | 3,817 | -0.22% | 31,679,400 | 6兆7752億 | +12.09% | 42.13 | 12.46 |
| 02/19 | 3,783 | 3,861 | 3,764 | 3,825 | +2.73% | 42,879,600 | 6兆7900億 | +13.57% | 42.22 | 12.49 |
| 02/18 | 3,600 | 3,733 | 3,553 | 3,723 | +4.3% | 41,362,800 | 6兆6095億 | +11.81% | 41.1 | 12.16 |
| 02/17 | 3,567 | 3,640 | 3,485 | 3,570 | -0.12% | 33,411,000 | 6兆3373億 | +8.35% | 39.4 | 11.66 |
| 02/16 | 3,648 | 3,691 | 3,552 | 3,574 | -1.61% | 31,216,200 | 6兆3447億 | +9.44% | 39.45 | 11.67 |
| 02/13 | 3,781 | 3,828 | 3,618 | 3,633 | -5.44% | 59,426,400 | 6兆4483億 | +12.08% | 40.09 | 11.86 |
| 02/12 | 3,896 | 3,906 | 3,709 | 3,842 | -0.04% | 65,264,400 | 6兆8196億 | +19.42% | 42.4 | 12.54 |
| 02/10 | 3,867 | 3,971 | 3,768 | 3,843 | +5.03% | 104,797,200 | 6兆8226億 | +20.59% | 42.42 | 12.55 |
| 02/09 | 3,890 | 4,099 | 3,525 | 3,659 | -1.96% | 158,833,200 | 6兆4956億 | +15.94% | 40.39 | 11.95 |
| 02/06 | 3,550 | 3,761 | 3,543 | 3,733 | +3.42% | 50,444,400 | 6兆6258億 | +19.4% | 41.2 | 12.19 |
| 02/05 | 3,750 | 3,794 | 3,557 | 3,609 | -5.06% | 54,597,600 | 6兆4069億 | +16.61% | 39.84 | 11.79 |
| 02/04 | 3,667 | 3,862 | 3,643 | 3,802 | +4.73% | 74,277,600 | 6兆7486億 | +24.03% | 41.96 | 12.41 |
| 02/03 | 3,500 | 3,678 | 3,458 | 3,630 | +9.67% | 68,664,000 | 6兆4439億 | +19.76% | 40.07 | 11.85 |
| 02/02 | 3,328 | 3,518 | 3,250 | 3,310 | +1.48% | 77,544,600 | 5兆8758億 | +10.11% | 36.53 | 10.81 |
| 01/30 | 3,250 | 3,350 | 3,171 | 3,262 | +0.51% | 53,564,400 | 5兆7900億 | +8.98% | 36 | 10.65 |
| 01/29 | 3,338 | 3,344 | 3,174 | 3,245 | -2.99% | 53,349,600 | 5兆7604億 | +8.86% | 35.82 | 10.6 |
| 01/28 | 3,262 | 3,437 | 3,249 | 3,345 | +9.25% | 87,822,000 | 5兆9379億 | +12.93% | 36.92 | 10.92 |
| 01/27 | 2,992 | 3,062 | 2,938 | 3,062 | +2.28% | 33,706,800 | 5兆4350億 | +4.35% | 33.79 | 10 |
| 01/26 | 2,918 | 3,062 | 2,917 | 2,993 | +0.31% | 41,225,400 | 5兆3137億 | +2.44% | 33.04 | 9.77 |
| 01/23 | 3,051 | 3,053 | 2,958 | 2,984 | -1.43% | 38,798,400 | 5兆2974億 | +2.48% | 32.94 | 9.74 |
| 01/22 | 3,044 | 3,071 | 2,968 | 3,028 | +1.31% | 51,573,600 | 5兆3743億 | +4% | 33.42 | 9.89 |
| 01/21 | 2,747 | 3,002 | 2,742 | 2,988 | +6.22% | 58,160,400 | 5兆3048億 | +2.59% | 32.98 | 9.76 |
| 01/20 | 2,849 | 2,854 | 2,773 | 2,813 | -2.37% | 41,403,600 | 4兆9941億 | -3.49% | 31.05 | 9.19 |
| 01/19 | 2,833 | 2,906 | 2,794 | 2,882 | -2.37% | 41,718,000 | 5兆1154億 | -1.52% | 31.81 | 9.41 |
| 01/16 | 2,883 | 2,963 | 2,847 | 2,952 | +2.37% | 36,906,600 | 5兆2397億 | +0.64% | 32.58 | 9.64 |
| 01/15 | 2,834 | 2,888 | 2,818 | 2,883 | +0.03% | 29,047,200 | 5兆1184億 | -1.86% | 31.82 | 9.42 |
| 01/14 | 2,883 | 2,898 | 2,813 | 2,883 | +0.76% | 38,852,400 | 5兆1169億 | -1.89% | 31.81 | 9.41 |
| 01/13 | 2,951 | 2,958 | 2,840 | 2,861 | +0.47% | 45,054,600 | 5兆784億 | -2.56% | 31.58 | 9.34 |
| 01/09 | 2,880 | 2,896 | 2,775 | 2,848 | -2.84% | 48,004,800 | 5兆548億 | -2.98% | 31.43 | 9.3 |
| 01/08 | 3,020 | 3,072 | 2,931 | 2,931 | -3.62% | 39,559,200 | 5兆2027億 | -0.04% | 32.35 | 9.57 |
| 01/07 | 3,078 | 3,112 | 2,998 | 3,041 | -1.38% | 35,679,000 | 5兆3980億 | +4.03% | 33.56 | 9.93 |
| 01/06 | 3,112 | 3,117 | 3,023 | 3,083 | +0.3% | 37,619,400 | 5兆4734億 | +5.56% | 34.03 | 10.07 |
| 01/05 | 3,017 | 3,092 | 2,955 | 3,074 | +5.76% | 47,028,000 | 5兆4572億 | +5.32% | 33.93 | 10.04 |
| 2025 | ||||||||||
| 12/30 | 2,926 | 2,973 | 2,897 | 2,907 | -2.05% | 41,250,000 | 5兆1598億 | -0.32% | 32.08 | 9.49 |
| 12/29 | 2,903 | 2,993 | 2,887 | 2,968 | +3.76% | 46,771,800 | 5兆2678億 | +1.77% | 32.75 | 9.69 |
| 12/26 | 2,948 | 2,959 | 2,838 | 2,860 | -2.61% | 40,194,000 | 5兆770億 | -1.79% | 31.57 | 9.34 |
| 12/25 | 2,981 | 3,002 | 2,910 | 2,937 | -2.49% | 27,222,000 | 5兆2131億 | +0.43% | 32.41 | 9.59 |
| 12/24 | 2,973 | 3,038 | 2,963 | 3,012 | +1.29% | 38,307,000 | 5兆3462億 | +2.96% | 33.24 | 9.83 |
| 12/23 | 2,967 | 2,980 | 2,921 | 2,973 | +0.31% | 29,496,600 | 5兆2782億 | +1.69% | 32.82 | 9.71 |
| 12/22 | 2,888 | 2,974 | 2,861 | 2,964 | +6.95% | 50,685,000 | 5兆2619億 | +0.92% | 32.72 | 9.68 |
| 12/19 | 2,689 | 2,813 | 2,679 | 2,772 | +4.2% | 56,459,400 | 4兆9202億 | -5.98% | 30.59 | 9.05 |
| 12/18 | 2,633 | 2,705 | 2,623 | 2,660 | -3.42% | 53,815,800 | 4兆7219億 | -10.59% | 29.36 | 8.69 |
| 12/17 | 2,751 | 2,777 | 2,656 | 2,754 | +0.15% | 62,266,800 | 4兆8891億 | -8.29% | 30.4 | 8.99 |
| 12/16 | 2,854 | 2,873 | 2,726 | 2,750 | -6.73% | 54,128,400 | 4兆8817億 | -8.97% | 30.35 | 8.98 |
| 12/15 | 2,917 | 2,997 | 2,881 | 2,948 | -4.38% | 47,135,400 | 5兆2338億 | -3.27% | 32.54 | 9.63 |
| 12/12 | 3,083 | 3,098 | 3,011 | 3,083 | +1.54% | 46,669,200 | 5兆4734億 | +0.57% | 34.03 | 10.07 |
| 12/11 | 3,100 | 3,178 | 3,023 | 3,037 | -1.3% | 60,822,000 | 5兆3906億 | -1.6% | 33.52 | 9.92 |
| 12/10 | 3,142 | 3,162 | 3,007 | 3,077 | -0.05% | 48,423,600 | 5兆4616億 | -0.59% | 33.96 | 10.05 |
| 12/09 | 3,086 | 3,095 | 2,978 | 3,078 | +0.08% | 50,341,800 | 5兆4645億 | -1.02% | 33.98 | 10.05 |
| 12/08 | 2,950 | 3,098 | 2,907 | 3,076 | +6.99% | 68,891,400 | 5兆4601億 | -1.67% | 33.95 | 10.04 |
| 12/05 | 2,850 | 2,906 | 2,798 | 2,875 | +1.77% | 39,488,400 | 5兆1036億 | -8.56% | 31.73 | 9.39 |
| 12/04 | 2,803 | 2,885 | 2,802 | 2,825 | -0.47% | 34,066,200 | 5兆148億 | -10.69% | 31.18 | 9.22 |
| 12/03 | 2,825 | 2,886 | 2,800 | 2,838 | +2.59% | 47,457,000 | 5兆385億 | -10.69% | 31.33 | 9.27 |
| 12/02 | 2,762 | 2,837 | 2,754 | 2,767 | +1.56% | 63,933,000 | 4兆9113億 | -13.38% | 30.54 | 9.03 |
| 12/01 | 2,969 | 2,971 | 2,700 | 2,724 | -8.94% | 87,987,000 | 4兆8358億 | -14.92% | 30.07 | 8.9 |
| 11/28 | 3,040 | 3,073 | 2,973 | 2,992 | -0.83% | 38,382,000 | 5兆3107億 | -6.74% | 33.02 | 9.77 |
| 11/27 | 3,056 | 3,061 | 2,993 | 3,017 | +0.36% | 47,694,000 | 5兆3551億 | -5.79% | 33.3 | 9.85 |
| 11/26 | 2,920 | 3,038 | 2,903 | 3,006 | +3.77% | 64,838,400 | 5兆3358億 | -5.83% | 33.18 | 9.82 |
| 11/25 | 2,998 | 3,033 | 2,892 | 2,897 | +0.32% | 60,391,800 | 5兆1421億 | -9.11% | 31.97 | 9.46 |
| 11/21 | 2,930 | 2,953 | 2,838 | 2,888 | -8.28% | 82,782,600 | 5兆1258億 | -9.2% | 31.87 | 9.43 |
| 11/20 | 3,307 | 3,308 | 3,034 | 3,148 | +5.89% | 100,230,600 | 5兆5888億 | -0.9% | 34.75 | 10.28 |
| 11/19 | 2,967 | 3,125 | 2,852 | 2,973 | -0.2% | 135,253,200 | 5兆2782億 | -5.88% | 32.82 | 9.71 |
| 11/18 | 3,217 | 3,228 | 2,977 | 2,979 | -9.9% | 97,620,600 | 5兆2885億 | -5.27% | 32.88 | 9.73 |
| 11/17 | 3,230 | 3,341 | 3,203 | 3,307 | +2.37% | 62,336,400 | 5兆8699億 | +5.44% | 36.5 | 10.8 |
| 11/14 | 3,258 | 3,318 | 3,200 | 3,230 | -6.4% | 88,141,800 | 5兆7338億 | +3.66% | 35.65 | 10.55 |
| 11/13 | 3,332 | 3,523 | 3,308 | 3,451 | +3.14% | 90,940,200 | 6兆1258億 | +11.57% | 38.09 | 11.27 |
| 11/12 | 3,114 | 3,380 | 3,030 | 3,346 | +4.1% | 109,725,000 | 5兆9394億 | +9.45% | 36.93 | 10.93 |
| 11/11 | 3,502 | 3,582 | 3,192 | 3,214 | -5.97% | 123,032,400 | 5兆7057億 | +6.46% | 35.48 | 10.5 |
| 11/10 | 3,482 | 3,549 | 3,379 | 3,418 | +0.47% | 112,076,400 | 6兆681億 | +14.52% | 37.73 | 11.16 |
| 11/07 | 3,477 | 3,592 | 3,250 | 3,403 | -5.16% | 171,774,600 | 6兆400億 | +15.61% | 37.55 | 11.11 |
| 11/06 | 3,405 | 3,613 | 3,373 | 3,588 | +9.74% | 93,903,000 | 6兆3684億 | +23.62% | 39.6 | 11.71 |
| 11/05 | 3,230 | 3,314 | 3,106 | 3,269 | -5.29% | 98,646,600 | 5兆8033億 | +14.51% | 36.08 | 10.68 |
| 11/04 | 3,612 | 3,613 | 3,438 | 3,452 | -2.17% | 78,445,200 | 6兆1273億 | +22.31% | 38.1 | 11.27 |
| 10/31 | 3,459 | 3,558 | 3,420 | 3,528 | +1.75% | 86,006,400 | 6兆2634億 | +27.01% | 38.94 | 11.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 91 548 3/31 | 45 272 4/1 | 164,538,000 27,423,000 6/26 | 1977億5292万 | - | 1945億515万 3/31 |
| 2011年 3月期 | 92 549 4/6 549 4/5 他2件 | 47 281 3/15 | 78,498,000 13,083,000 11/2 | 1981億1378万 | 1014億250万 | 1457億8865万 3/31 |
| 2012年 3月期 | 70 421 5/11 | 34 209 11/25 205 11/24 他2件 | 77,568,000 12,928,000 5/12 | 1519億2332万 | 739億7691万 | 995億9818万 3/30 |
| 2013年 3月期 | 54 318 3/18 322 3/15 他3件 | 33 199 7/26 | 51,180,000 8,530,000 2/27 | 1165億5874万 | 718億1173万 | 1057億3285万 3/29 |
| 2014年 3月期 | 90 538 1/17 | 45 271 4/2 | 178,980,000 29,830,000 10/29 | 1941億4452万 | 977億9387万 | 1545億2899万 3/31 |
| 2015年 3月期 | 92 551 3/25 551 3/24 他2件 | 70 418 5/12 | 64,326,000 10,721,000 7/29 | 1988億3574万 | 1508億4090万 | 1629億889万 3/31 |
| 2016年 3月期 | 124 741 6/24 | 77 462 2/22 | 52,518,000 8,753,000 8/24 | 2673億9979万 | 1667億1890万 | 1587億5389万 3/31 |
| 2017年 3月期 | 143 858 2/23 860 2/20 | 72 433 7/8 | 51,726,000 8,621,000 7/29 | 2538億5081万 | 1281億886万 | 2284億8779万 3/31 |
| 2018年 3月期 | 197 1,184 1/23 | 114 684 3/26 | 74,299,800 12,383,300 2/5 | 3503億229万 | 2023億7057万 | 2059億5096万 3/30 |
| 2019年 3月期 | 142 853 5/21 | 65 388 12/25 | 83,406,000 13,901,000 9/27 | 2523億7149万 | 1147億9500万 | 1189億7529万 3/29 |
| 2020年 3月期 | 85 512 10/31 | 41 245 3/17 245 3/13 | 37,162,200 6,193,700 2/6 | 1514億8207万 | 724億8653万 | 861億8494万 3/31 |
| 2021年 3月期 | 96 570 3/18 574 3/15 | 44 262 4/22 | 130,116,600 21,686,100 11/4 | 1686億4214万 | 775億1621万 | 1495億4375万 3/31 |
| 2022年 3月期 | 121 720 9/17 723 9/16 | 75 451 6/21 451 5/21 | 68,100,000 11,350,000 8/6 | 2130億2166万 | 1334億3440万 | 1723億1039万 3/31 |
| 2023年 3月期 | 194 1,166 12/15 | 89 533 4/18 | 66,324,600 11,054,100 11/11 | 3449億7674万 | 1576億9520万 | 2587億271万 3/31 |
| 2024年 3月期 | 383 2,298 3/29 | 144 863 4/7 | 70,554,600 11,759,100 11/9 | 6798億9414万 | 2553億3013万 | 6282億7383万 3/29 |
| 2025年 3月期 | 1,270 7,620 2/13 | 361 2,163 4/1 | 413,539,200 68,923,200 2/12 | 2兆2544億 | 6399億5257万 | 1兆4893億 3/31 |
| 最新 | 4,446 2026/4/1 | 48,295,400 | 7兆8924億 | |||
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。
