- 58030
- 2026/09/18
- 時価
- 8兆7906億円
- PER 予
- 25.16倍
- 2010年以降
- 赤字-167.25倍
（2010-2026年） - PBR
- 13.48倍
- 2010年以降
- 0.38-14.68倍
（2010-2026年） - 配当 予
- 0.77%
- ROE 予
- 53.57%
- ROA 予
- 30.45%
- 資料
- Link
フジクラ（58030）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,867
- 始値
- 4,989
- 高値
- 5,027
- 安値
- 4,848
- 終値 +1.75%
- 4,952
- 出来高 +23.73%
- 37,410,000
乖離率
- 株価（5日）
移動平均値 - +2.17%
4,847 - 株価（25日）
移動平均値 - -5.15%
5,221 - 出来高（5日）
移動平均値 - +16.4%
32,139,720
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,989 | 5,027 | 4,848 | 4,952 | +1.75% | 37,410,000 | - | -5.15% | - | - |
| 09/17 | 4,979 | 4,979 | 4,839 | 4,867 | +0.58% | 30,234,600 | - | -7.28% | - | - |
| 09/16 | 4,750 | 4,867 | 4,712 | 4,839 | +2% | 26,196,900 | - | -8.44% | - | - |
| 09/15 | 4,700 | 4,838 | 4,665 | 4,744 | -1.86% | 31,474,800 | - | -10.89% | - | - |
| 09/14 | 4,702 | 4,874 | 4,675 | 4,834 | -2.97% | 35,382,300 | - | -9.76% | - | - |
| 09/11 | 4,970 | 5,074 | 4,942 | 4,982 | -4.36% | 38,396,400 | - | -7.24% | - | - |
| 09/10 | 5,393 | 5,394 | 5,125 | 5,209 | -5.17% | 35,034,000 | - | -2.74% | - | - |
| 09/09 | 5,350 | 5,589 | 5,340 | 5,493 | +8.07% | 50,372,600 | - | +2.67% | - | - |
| 09/08 | 5,185 | 5,387 | 5,083 | 5,083 | -3.01% | 34,477,000 | - | -4.38% | - | - |
| 09/07 | 5,300 | 5,362 | 5,175 | 5,241 | +3.72% | 30,727,300 | - | -0.81% | - | - |
| 09/04 | 5,000 | 5,112 | 4,955 | 5,053 | +2.06% | 34,565,900 | - | -3.59% | - | - |
| 09/03 | 5,151 | 5,154 | 4,897 | 4,951 | -2.73% | 37,758,400 | - | -4.57% | - | - |
| 09/02 | 5,198 | 5,239 | 5,048 | 5,090 | -3.93% | 40,332,200 | - | -0.97% | - | - |
| 09/01 | 5,420 | 5,474 | 5,240 | 5,298 | -3.74% | 42,428,100 | - | +3.9% | - | - |
| 08/31 | 5,240 | 5,525 | 5,123 | 5,504 | +3.07% | 47,992,900 | - | +8.75% | - | - |
| 08/28 | 5,401 | 5,485 | 5,301 | 5,340 | -2.91% | 39,786,600 | - | +6.29% | - | - |
| 08/27 | 5,470 | 5,558 | 5,310 | 5,500 | +3.68% | 54,885,600 | - | +10% | - | - |
| 08/26 | 5,210 | 5,353 | 5,110 | 5,305 | +0.25% | 54,363,100 | - | +6.74% | - | - |
| 08/25 | 4,995 | 5,357 | 4,968 | 5,292 | +5.5% | 70,850,700 | - | +7.04% | - | - |
| 08/24 | 5,276 | 5,325 | 4,973 | 5,016 | -5% | 52,002,000 | - | +2.14% | - | - |
| 08/21 | 5,200 | 5,422 | 5,144 | 5,280 | -1.14% | 62,417,600 | - | +7.73% | - | - |
| 08/20 | 5,347 | 5,478 | 5,201 | 5,341 | +0.24% | 54,776,700 | - | +9.09% | - | - |
| 08/19 | 5,502 | 5,627 | 5,292 | 5,328 | -9.73% | 71,416,300 | - | +9.31% | - | - |
| 08/18 | 6,100 | 6,433 | 5,872 | 5,902 | -2.9% | 75,702,500 | - | +21.42% | - | - |
| 08/17 | 5,750 | 6,078 | 5,720 | 6,078 | +7.29% | 66,184,600 | - | +25.81% | - | - |
| 08/14 | 5,780 | 5,868 | 5,632 | 5,665 | -1.65% | 55,238,000 | - | +18.37% | - | - |
| 08/13 | 5,895 | 5,990 | 5,725 | 5,760 | -0.69% | 69,216,100 | - | +21.21% | - | - |
| 08/12 | 5,386 | 5,800 | 5,306 | 5,800 | +3.94% | 72,558,500 | - | +22.75% | - | - |
| 08/10 | 5,210 | 5,730 | 5,122 | 5,580 | +7.62% | 118,555,300 | - | +18.55% | - | - |
| 08/07 | 4,650 | 5,280 | 4,380 | 5,185 | +12.82% | 128,679,300 | - | +10.37% | - | - |
| 08/06 | 4,833 | 4,917 | 4,566 | 4,596 | -9.4% | 57,561,600 | - | -2.32% | - | - |
| 08/05 | 4,830 | 5,110 | 4,799 | 5,073 | +9.62% | 48,207,800 | - | +6.71% | - | - |
| 08/04 | 4,324 | 4,657 | 4,268 | 4,628 | +7.88% | 54,429,600 | - | -3.6% | - | - |
| 08/03 | 4,079 | 4,325 | 4,008 | 4,290 | +2.83% | 38,401,200 | - | -11.56% | - | - |
| 07/31 | 4,210 | 4,339 | 4,130 | 4,172 | +12.15% | 73,627,300 | - | -15.29% | - | - |
| 07/30 | 3,750 | 3,927 | 3,690 | 3,720 | -1.06% | 48,318,100 | - | -25.82% | - | - |
| 07/29 | 4,003 | 4,129 | 3,665 | 3,760 | -7.68% | 53,924,500 | - | -26.55% | - | - |
| 07/28 | 4,199 | 4,216 | 4,013 | 4,073 | -5.83% | 39,640,100 | - | -22.09% | - | - |
| 07/27 | 4,532 | 4,565 | 4,233 | 4,325 | -5.83% | 41,066,100 | - | -18.58% | - | - |
| 07/24 | 4,659 | 4,740 | 4,511 | 4,593 | -2.83% | 28,103,100 | - | -14.07% | - | - |
| 07/23 | 4,888 | 4,935 | 4,652 | 4,727 | -0.51% | 31,624,200 | - | -11.48% | - | - |
| 07/22 | 4,954 | 5,026 | 4,741 | 4,751 | +1.69% | 38,205,300 | - | -11.03% | - | - |
| 07/21 | 4,542 | 4,707 | 4,472 | 4,672 | +4.47% | 29,986,600 | - | -12.49% | - | - |
| 07/17 | 4,561 | 4,611 | 4,280 | 4,472 | -6.07% | 47,075,400 | - | -16.03% | - | - |
| 07/16 | 5,000 | 5,004 | 4,738 | 4,761 | -7.46% | 36,029,500 | - | -10.47% | - | - |
| 07/15 | 4,948 | 5,149 | 4,834 | 5,145 | +7.19% | 32,782,500 | - | -2.8% | - | - |
| 07/14 | 4,800 | 4,820 | 4,564 | 4,800 | -4.13% | 44,664,300 | - | -8.66% | - | - |
| 07/13 | 5,134 | 5,380 | 4,915 | 5,007 | -2.78% | 40,749,200 | - | -4.5% | - | - |
| 07/10 | 5,125 | 5,437 | 5,095 | 5,150 | +4.29% | 42,643,000 | - | -1.32% | - | - |
| 07/09 | 4,961 | 5,209 | 4,904 | 4,938 | +2.36% | 45,092,500 | - | -5.09% | - | - |
| 07/08 | 4,910 | 5,106 | 4,816 | 4,824 | -4.89% | 40,311,200 | - | -7.18% | - | - |
| 07/07 | 5,254 | 5,370 | 5,050 | 5,072 | -5.27% | 35,968,500 | - | -2.54% | - | - |
| 07/06 | 5,299 | 5,452 | 5,221 | 5,354 | -0.07% | 32,123,000 | - | +3.28% | - | - |
| 07/03 | 5,100 | 5,379 | 5,006 | 5,358 | -0.19% | 42,677,500 | - | +3.9% | - | - |
| 07/02 | 5,500 | 5,555 | 5,361 | 5,368 | -7.86% | 34,213,100 | - | +4.56% | - | - |
| 07/01 | 6,350 | 6,431 | 5,802 | 5,826 | -6.6% | 39,659,300 | - | +13.79% | - | - |
| 06/30 | 6,085 | 6,320 | 6,039 | 6,238 | +6% | 46,151,000 | - | +22.51% | - | - |
| 06/29 | 6,127 | 6,166 | 5,611 | 5,885 | -4.01% | 56,572,900 | - | +16.4% | - | - |
| 06/26 | 6,360 | 6,579 | 6,066 | 6,131 | -4.74% | 61,307,100 | - | +21.57% | - | - |
| 06/25 | 6,613 | 6,649 | 6,302 | 6,436 | +1.95% | 50,848,200 | - | +28.95% | - | - |
| 06/24 | 6,400 | 6,568 | 6,138 | 6,313 | -2.68% | 80,829,900 | - | +28.47% | - | - |
| 06/23 | 7,023 | 7,068 | 6,314 | 6,487 | +5.29% | 154,230,200 | - | +34.22% | - | - |
| 06/22 | 6,161 | 6,161 | 6,161 | 6,161 | +19.38% | 2,675,400 | - | +29.38% | - | - |
| 06/19 | 5,161 | 5,161 | 5,161 | 5,161 | +15.69% | 3,131,200 | - | +8.86% | - | - |
| 06/18 | 4,791 | 4,910 | 4,461 | 4,461 | -5.67% | 48,865,900 | - | -6.44% | - | - |
| 06/17 | 4,600 | 4,763 | 4,562 | 4,729 | -0.19% | 35,504,300 | - | -2.35% | - | - |
| 06/16 | 4,400 | 4,829 | 4,308 | 4,738 | +9.02% | 68,142,600 | - | -4.63% | - | - |
| 06/15 | 4,450 | 4,492 | 4,301 | 4,346 | +2.11% | 37,526,700 | - | -14.52% | - | - |
| 06/12 | 4,352 | 4,357 | 4,136 | 4,256 | +2.75% | 45,471,600 | - | -17.89% | - | - |
| 06/11 | 4,006 | 4,162 | 3,888 | 4,142 | -1.24% | 51,253,400 | - | -21.49% | - | - |
| 06/10 | 4,320 | 4,412 | 4,118 | 4,194 | -6.78% | 54,543,200 | - | -21.91% | - | - |
| 06/09 | 4,458 | 4,557 | 4,260 | 4,499 | +2.23% | 60,698,500 | - | -17.22% | - | - |
| 06/08 | 4,386 | 4,525 | 4,337 | 4,401 | -7.29% | 45,195,300 | - | -19.89% | - | - |
| 06/05 | 4,654 | 4,825 | 4,523 | 4,747 | -1.21% | 46,983,000 | - | -14.76% | - | - |
| 06/04 | 4,831 | 4,866 | 4,610 | 4,805 | -3.92% | 45,052,400 | - | -14.7% | - | - |
| 06/03 | 4,854 | 5,163 | 4,745 | 5,001 | +9.34% | 82,340,200 | - | -11.99% | - | - |
| 06/02 | 4,607 | 4,666 | 4,351 | 4,574 | -2.2% | 48,742,800 | - | -20.01% | - | - |
| 06/01 | 4,769 | 4,895 | 4,561 | 4,677 | -1.97% | 51,636,800 | - | -19.01% | - | - |
| 05/29 | 5,044 | 5,047 | 4,668 | 4,771 | -4.9% | 71,394,000 | - | -18.07% | - | - |
| 05/28 | 4,998 | 5,196 | 4,803 | 5,017 | -2.39% | 66,629,900 | - | -14.28% | - | - |
| 05/27 | 5,500 | 5,555 | 5,035 | 5,140 | -3.55% | 71,871,700 | - | -12.63% | - | - |
| 05/26 | 5,650 | 5,653 | 5,068 | 5,329 | -3.98% | 93,052,900 | - | -9.92% | - | - |
| 05/25 | 5,360 | 5,550 | 5,151 | 5,550 | +14.43% | 60,516,700 | - | -6.41% | - | - |
| 05/22 | 4,650 | 5,031 | 4,558 | 4,850 | +7.75% | 105,386,700 | - | -18.42% | - | - |
| 05/21 | 4,550 | 4,662 | 4,315 | 4,501 | +4.8% | 98,432,700 | - | -24.72% | - | - |
| 05/20 | 4,275 | 4,516 | 4,156 | 4,295 | -8.52% | 116,069,900 | - | -28.7% | - | - |
| 05/19 | 5,600 | 5,639 | 4,660 | 4,695 | -16.95% | 124,339,100 | - | -22.45% | - | - |
| 05/18 | 5,842 | 5,969 | 5,580 | 5,653 | -2.85% | 86,555,100 | - | -6.73% | - | - |
| 05/15 | 6,418 | 6,999 | 5,725 | 5,819 | -8.43% | 128,904,500 | - | -3.18% | - | - |
| 05/14 | 7,662 | 7,933 | 6,355 | 6,355 | -19.1% | 57,118,100 | - | +6.61% | - | - |
| 05/13 | 7,324 | 7,915 | 7,303 | 7,855 | +3.03% | 62,691,200 | - | +33.34% | - | - |
| 05/12 | 7,250 | 7,770 | 7,085 | 7,624 | +11.59% | 90,480,800 | - | +32.61% | - | - |
| 05/11 | 6,780 | 6,980 | 6,634 | 6,832 | +3.8% | 40,738,700 | - | +21.52% | - | - |
| 05/08 | 6,428 | 6,582 | 6,262 | 6,582 | +1.29% | 43,386,200 | - | +19.41% | - | - |
| 05/07 | 6,300 | 6,500 | 6,225 | 6,498 | +11.88% | 49,010,500 | - | +19.69% | - | - |
| 05/01 | 5,983 | 6,027 | 5,803 | 5,808 | -2.73% | 28,397,000 | - | +8.5% | - | - |
| 04/30 | 5,981 | 6,083 | 5,916 | 5,971 | -4.94% | 39,274,600 | - | +12.49% | - | - |
| 04/28 | 6,231 | 6,321 | 6,120 | 6,281 | -1.04% | 46,167,300 | - | +19.57% | - | - |
| 04/27 | 6,037 | 6,397 | 5,993 | 6,347 | +5.14% | 52,739,100 | - | +22.72% | - | - |
| 04/24 | 5,987 | 6,100 | 5,894 | 6,037 | +2.44% | 40,846,300 | - | +18.84% | - | - |
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 | 154 926 6/29 | 71 424 3/18 | 110,244,000 18,374,000 11/7 | - | - | +16.32% 12/12 | -22.87% 11/21 |
| 2009年 3月期 | 95 568 6/17 | 34 203 3/10 202 3/3 | 86,682,000 14,447,000 5/30 | - | - | +36.93% 4/2 | -35.62% 10/27 |
| 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 | - | +24.89% 6/1 | -14.43% 10/5 |
| 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 | +10.63% 9/17 | -24.18% 3/15 |
| 2012年 3月期 | 70 421 5/11 | 34 205 11/24 205 11/22 | 77,568,000 12,928,000 5/12 | 1519億2332万 | 739億7691万 | +12.31% 2/24 | -17.14% 8/24 |
| 2013年 3月期 | 54 322 3/15 323 3/12 他2件 | 33 199 7/26 | 51,180,000 8,530,000 2/27 | 1165億5874万 | 718億1173万 | +16.67% 4/25 | -11% 7/25 |
| 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 | +15.63% 5/22 | -9.35% 6/13 |
| 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 | +9.68% 12/24 | -13.5% 10/17 |
| 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 | +16.22% 5/19 | -19.07% 2/12 |
| 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 | +21.91% 7/29 | -14.63% 6/24 |
| 2018年 3月期 | 197 1,180 1/24 1,184 1/23 | 114 684 3/26 | 74,299,800 12,383,300 2/5 | 3491億1883万 | 2023億7057万 | +13.34% 5/23 | -26.3% 2/14 |
| 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 | +11.39% 5/21 | -14.46% 10/11 |
| 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 | +18.47% 9/13 | -25.03% 3/13 |
| 2021年 3月期 | 96 574 3/15 | 44 262 4/22 | 130,116,600 21,686,100 11/4 | 1698億2560万 | 775億1621万 | +29.55% 11/10 | -10.42% 7/31 |
| 2022年 3月期 | 121 723 9/16 | 75 451 6/21 451 5/21 | 68,100,000 11,350,000 8/6 | 2139億925万 | 1334億3440万 | +16.28% 8/6 | -18.29% 3/9 |
| 2023年 3月期 | 194 1,166 12/15 | 89 534 4/27 533 4/18 | 66,324,600 11,054,100 11/11 | 3449億7674万 | 1579億9106万 | +26.46% 5/16 | -10.28% 12/23 |
| 2024年 3月期 | 383 2,298 3/29 | 144 866 4/10 863 4/7 | 70,554,600 11,759,100 11/9 | 6798億9414万 | 2562億1772万 | +40.08% 2/13 | -8.92% 10/4 |
| 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 | +32.18% 8/20 | -36.9% 4/7 |
| 2026年 3月期 | 4,968 29,810 3/3 | 599 3,592 4/7 | 266,065,200 44,344,200 5/13 | 8兆8196億 | 1兆627億 | +31.51% 8/7 | -14.93% 12/1 |
| 最新 | 4,952 2026/9/18 | 37,410,000 | 8兆7906億 | -5.15% 5,221 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 96%（1.96倍）
- 1987/12/28 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- 74%（1.74倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 50%（1.5倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- 37%（1.37倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/29 vs 1999/12/30
- 111%（2.11倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 124%（2.24倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 504%（6.04倍）
- 2025/12/30 vs 2024/12/30
- 166%（2.66倍）
- 2026/09/18 vs 2025/12/30
- 70%（1.7倍）
- 過去安値
33円（2012/07/26） - 14831%（149.31倍）
4,952円（9/18）
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。
