京都 FG（5844）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,420
- 始値
- 4,403
- 高値
- 4,484
- 安値
- 4,312
- 終値 -0.02%
- 4,419
- 出来高 +194.66%
- 2,498,400
乖離率
- 株価（5日）
移動平均値 - -1.56%
4,489 - 株価（25日）
移動平均値 - +0.43%
4,400 - 出来高（5日）
移動平均値 - +99.53%
1,252,140
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,403 | 4,484 | 4,312 | 4,419 | -0.02% | 2,498,400 | 1兆3317億 | +0.43% | 24.14 | 1.1 |
| 05/28 | 4,504 | 4,540 | 4,386 | 4,420 | -1.82% | 847,900 | 1兆3320億 | +0.55% | 24.15 | 1.11 |
| 05/27 | 4,502 | 4,530 | 4,437 | 4,502 | -0.62% | 923,100 | 1兆3567億 | +2.43% | 24.59 | 1.13 |
| 05/26 | 4,575 | 4,576 | 4,470 | 4,530 | -0.98% | 1,087,300 | 1兆3651億 | +3.14% | 24.75 | 1.13 |
| 05/25 | 4,549 | 4,605 | 4,489 | 4,575 | +2.14% | 904,000 | 1兆3787億 | +4.31% | 24.99 | 1.14 |
| 05/22 | 4,498 | 4,519 | 4,430 | 4,479 | -0.36% | 675,000 | 1兆3498億 | +2.35% | 24.47 | 1.12 |
| 05/21 | 4,450 | 4,547 | 4,443 | 4,495 | +2.51% | 1,403,800 | 1兆3546億 | +2.81% | 24.55 | 1.12 |
| 05/20 | 4,465 | 4,494 | 4,344 | 4,385 | -0.5% | 1,557,500 | 1兆3214億 | +0.44% | 23.95 | 1.1 |
| 05/19 | 4,406 | 4,453 | 4,366 | 4,407 | +0.75% | 921,400 | 1兆3281億 | +0.92% | 24.07 | 1.1 |
| 05/18 | 4,420 | 4,428 | 4,282 | 4,374 | -0.88% | 1,044,500 | 1兆3181億 | +0.09% | 23.89 | 1.09 |
| 05/15 | 4,231 | 4,534 | 4,231 | 4,413 | +0.3% | 2,254,500 | 1兆3299億 | +0.96% | 24.11 | 1.1 |
| 05/14 | 4,483 | 4,483 | 4,380 | 4,400 | -1.87% | 946,800 | 1兆3259億 | +0.69% | 24.04 | 1.1 |
| 05/13 | 4,410 | 4,491 | 4,393 | 4,484 | +1.47% | 823,400 | 1兆3513億 | +2.66% | 24.49 | 1.12 |
| 05/12 | 4,447 | 4,467 | 4,381 | 4,419 | +0.41% | 760,200 | 1兆3317億 | +1.35% | 24.14 | 1.1 |
| 05/11 | 4,403 | 4,441 | 4,341 | 4,401 | +0.14% | 826,400 | 1兆3262億 | +0.99% | 24.04 | 1.1 |
| 05/08 | 4,391 | 4,420 | 4,338 | 4,395 | -2.31% | 910,200 | 1兆3244億 | +1.15% | 24.01 | 1.1 |
| 05/07 | 4,443 | 4,521 | 4,396 | 4,499 | +2.88% | 1,203,200 | 1兆3558億 | +3.74% | 24.58 | 1.12 |
| 05/01 | 4,336 | 4,402 | 4,285 | 4,373 | +0.85% | 761,000 | 1兆3178億 | +0.85% | 23.89 | 1.09 |
| 04/30 | 4,319 | 4,344 | 4,251 | 4,336 | -0.37% | 953,800 | 1兆3067億 | -0.02% | 23.69 | 1.08 |
| 04/28 | 4,261 | 4,362 | 4,218 | 4,352 | +3.62% | 1,090,700 | 1兆3115億 | +0.3% | 23.77 | 1.09 |
| 04/27 | 4,176 | 4,231 | 4,143 | 4,200 | -2.21% | 1,131,600 | 1兆2657億 | -3.16% | 22.94 | 1.05 |
| 04/24 | 4,230 | 4,327 | 4,227 | 4,295 | +0.73% | 636,800 | 1兆2943億 | -1.06% | 23.46 | 1.07 |
| 04/23 | 4,188 | 4,280 | 4,126 | 4,264 | +0.14% | 1,110,600 | 1兆2850億 | -1.86% | 23.29 | 1.07 |
| 04/22 | 4,350 | 4,367 | 4,258 | 4,258 | -1.73% | 735,500 | 1兆2832億 | -2.11% | 23.26 | 1.06 |
| 04/21 | 4,364 | 4,384 | 4,305 | 4,333 | +0.6% | 1,112,300 | 1兆3058億 | -0.44% | 23.67 | 1.08 |
| 04/20 | 4,450 | 4,459 | 4,292 | 4,307 | -1.96% | 945,900 | 1兆2979億 | -1.08% | 23.53 | 1.08 |
| 04/17 | 4,395 | 4,435 | 4,361 | 4,393 | -0.63% | 979,500 | 1兆3238億 | +0.76% | 24 | 1.1 |
| 04/16 | 4,395 | 4,467 | 4,392 | 4,421 | +0.64% | 861,100 | 1兆3323億 | +1.42% | 24.15 | 1.11 |
| 04/15 | 4,350 | 4,421 | 4,350 | 4,393 | +1.31% | 713,600 | 1兆3238億 | +1.13% | 24 | 1.1 |
| 04/14 | 4,395 | 4,418 | 4,315 | 4,336 | -0.85% | 818,100 | 1兆3067億 | +0.16% | 23.69 | 1.08 |
| 04/13 | 4,300 | 4,387 | 4,295 | 4,373 | +0.99% | 710,300 | 1兆3178億 | +1.37% | 23.89 | 1.09 |
| 04/10 | 4,430 | 4,472 | 4,330 | 4,330 | -1.86% | 969,900 | 1兆3049億 | +0.56% | 23.65 | 1.08 |
| 04/09 | 4,495 | 4,506 | 4,365 | 4,412 | -1.74% | 1,128,100 | 1兆3296億 | +2.8% | 24.1 | 1.1 |
| 04/08 | 4,550 | 4,585 | 4,444 | 4,490 | +1.81% | 1,200,800 | 1兆3531億 | +5.3% | 24.53 | 1.12 |
| 04/07 | 4,445 | 4,450 | 4,379 | 4,410 | +0.5% | 717,200 | 1兆3290億 | +3.98% | 24.09 | 1.1 |
| 04/06 | 4,381 | 4,428 | 4,358 | 4,388 | +1.18% | 754,500 | 1兆3223億 | +4.03% | 23.97 | 1.1 |
| 04/03 | 4,318 | 4,352 | 4,297 | 4,337 | +1.26% | 684,200 | 1兆3070億 | +3.34% | 23.69 | 1.08 |
| 04/02 | 4,399 | 4,447 | 4,257 | 4,283 | -2.13% | 887,000 | 1兆2907億 | +2.81% | 23.4 | 1.07 |
| 04/01 | 4,242 | 4,376 | 4,231 | 4,376 | +7.76% | 1,379,900 | 1兆3187億 | +5.88% | 23.9 | 1.09 |
| 03/31 | 4,177 | 4,245 | 4,061 | 4,061 | -3.54% | 1,357,400 | 1兆2238億 | -0.95% | 11.93 | 1.02 |
| 03/30 | 4,184 | 4,242 | 4,159 | 4,210 | -5.96% | 1,326,400 | 1兆2687億 | +3.03% | 12.36 | 1.05 |
| 03/27 | 4,377 | 4,513 | 4,369 | 4,477 | +2.1% | 1,600,600 | 1兆3492億 | +10.08% | 13.15 | 1.12 |
| 03/26 | 4,415 | 4,448 | 4,323 | 4,385 | -0.41% | 972,700 | 1兆3214億 | +8.67% | 12.88 | 1.1 |
| 03/25 | 4,359 | 4,422 | 4,333 | 4,403 | +2.66% | 1,073,400 | 1兆3269億 | +9.94% | 12.93 | 1.1 |
| 03/24 | 4,420 | 4,457 | 4,269 | 4,289 | -0.12% | 1,250,900 | 1兆2925億 | +7.76% | 12.6 | 1.07 |
| 03/23 | 4,340 | 4,370 | 4,200 | 4,294 | -2.32% | 1,386,000 | 1兆2940億 | +8.35% | 12.61 | 1.07 |
| 03/19 | 4,341 | 4,461 | 4,305 | 4,396 | -0.09% | 1,407,700 | 1兆3247億 | +11.26% | 12.91 | 1.1 |
| 03/18 | 4,330 | 4,421 | 4,324 | 4,400 | +2.11% | 976,800 | 1兆3259億 | +11.87% | 12.92 | 1.1 |
| 03/17 | 4,400 | 4,417 | 4,272 | 4,309 | -1.49% | 1,059,200 | 1兆2985億 | +10.06% | 12.65 | 1.08 |
| 03/16 | 4,472 | 4,480 | 4,371 | 4,374 | -2.1% | 1,369,000 | 1兆3181億 | +12.3% | 12.85 | 1.09 |
| 03/13 | 4,282 | 4,490 | 4,262 | 4,468 | +2.67% | 2,919,700 | 1兆3464億 | +15.36% | 13.12 | 1.12 |
| 03/12 | 4,150 | 4,441 | 4,112 | 4,352 | +7.43% | 5,899,300 | 1兆3115億 | +13.1% | 12.78 | 1.09 |
| 03/11 | 4,049 | 4,090 | 4,029 | 4,051 | +0.6% | 662,700 | 1兆2208億 | +5.88% | 11.9 | 1.01 |
| 03/10 | 4,021 | 4,088 | 3,972 | 4,027 | +1.92% | 1,201,700 | 1兆2135億 | +5.61% | 11.83 | 1.01 |
| 03/09 | 3,889 | 3,979 | 3,853 | 3,951 | -5.23% | 2,016,500 | 1兆1906億 | +3.95% | 11.6 | 0.99 |
| 03/06 | 3,884 | 4,195 | 3,850 | 4,169 | +4.54% | 2,153,300 | 1兆2563億 | +9.94% | 12.24 | 1.04 |
| 03/05 | 3,878 | 4,021 | 3,861 | 3,988 | +7.55% | 1,993,400 | 1兆2018億 | +5.73% | 11.71 | 1 |
| 03/04 | 3,800 | 3,881 | 3,673 | 3,708 | -5.41% | 2,643,300 | 1兆1174億 | -1.44% | 10.89 | 0.93 |
| 03/03 | 3,902 | 3,972 | 3,870 | 3,920 | +2.3% | 2,972,600 | 1兆1813億 | +4.23% | 11.51 | 0.98 |
| 03/02 | 3,667 | 3,832 | 3,622 | 3,832 | -1.16% | 2,595,800 | 1兆1548億 | +2.05% | 11.25 | 0.96 |
| 02/27 | 3,581 | 3,886 | 3,549 | 3,877 | +9.58% | 4,580,800 | 1兆1683億 | +3.39% | 11.39 | 0.97 |
| 02/26 | 3,522 | 3,547 | 3,493 | 3,538 | +1.93% | 1,352,300 | 1兆662億 | -5.35% | 10.39 | 0.88 |
| 02/25 | 3,540 | 3,540 | 3,400 | 3,471 | -2.55% | 1,852,300 | 1兆460億 | -7.24% | 10.19 | 0.87 |
| 02/24 | 3,640 | 3,651 | 3,511 | 3,562 | -3.68% | 1,672,800 | 1兆734億 | -5.01% | 10.46 | 0.89 |
| 02/20 | 3,675 | 3,709 | 3,652 | 3,698 | -0.94% | 854,800 | 1兆1144億 | -1.52% | 10.86 | 0.92 |
| 02/19 | 3,676 | 3,743 | 3,664 | 3,733 | +1.47% | 1,097,300 | 1兆1249億 | -0.51% | 10.96 | 0.93 |
| 02/18 | 3,666 | 3,694 | 3,627 | 3,679 | +1.49% | 832,100 | 1兆1087億 | -1.76% | 10.8 | 0.92 |
| 02/17 | 3,700 | 3,780 | 3,625 | 3,625 | -4.1% | 1,440,500 | 1兆924億 | -3.1% | 10.65 | 0.91 |
| 02/16 | 3,850 | 3,855 | 3,745 | 3,780 | -2.53% | 978,700 | 1兆1391億 | +1.18% | 11.1 | 0.95 |
| 02/13 | 3,913 | 3,941 | 3,865 | 3,878 | -2.64% | 1,234,100 | 1兆1686億 | +4.14% | 11.39 | 0.97 |
| 02/12 | 3,936 | 4,010 | 3,921 | 3,983 | +0.66% | 985,900 | 1兆2003億 | +7.36% | 11.7 | 1 |
| 02/10 | 3,933 | 4,000 | 3,921 | 3,957 | +0.48% | 736,800 | 1兆1924億 | +7.15% | 11.62 | 0.99 |
| 02/09 | 3,950 | 3,959 | 3,878 | 3,938 | +2.93% | 933,000 | 1兆1867億 | +7.21% | 11.57 | 0.98 |
| 02/06 | 3,761 | 3,826 | 3,696 | 3,826 | +0.1% | 1,180,100 | 1兆1530億 | +4.74% | 11.24 | 0.96 |
| 02/05 | 3,875 | 3,907 | 3,797 | 3,822 | -0.55% | 936,500 | 1兆1518億 | +5.06% | 11.22 | 0.96 |
| 02/04 | 3,860 | 3,880 | 3,787 | 3,843 | +1.37% | 1,232,700 | 1兆1581億 | +6.07% | 11.29 | 0.96 |
| 02/03 | 3,752 | 3,815 | 3,688 | 3,791 | +1.74% | 1,572,500 | 1兆1424億 | +5.1% | 11.13 | 0.95 |
| 02/02 | 3,797 | 3,797 | 3,702 | 3,726 | -0.03% | 1,331,200 | 1兆1228億 | +3.7% | 10.94 | 0.93 |
| 01/30 | 3,761 | 3,774 | 3,710 | 3,727 | 0% | 800,000 | 1兆1231億 | +4.08% | 10.95 | 0.93 |
| 01/29 | 3,672 | 3,743 | 3,639 | 3,727 | +1.33% | 652,100 | 1兆1231億 | +4.4% | 10.95 | 0.93 |
| 01/28 | 3,700 | 3,712 | 3,658 | 3,678 | -1.26% | 530,400 | 1兆1084億 | +3.31% | 10.8 | 0.92 |
| 01/27 | 3,665 | 3,736 | 3,610 | 3,725 | +0.87% | 787,400 | 1兆1225億 | +4.99% | 10.94 | 0.93 |
| 01/26 | 3,666 | 3,729 | 3,655 | 3,693 | -2.09% | 886,800 | 1兆1129億 | +4.56% | 10.85 | 0.92 |
| 01/23 | 3,726 | 3,782 | 3,710 | 3,772 | +2.22% | 779,100 | 1兆1367億 | +7.16% | 11.08 | 0.94 |
| 01/22 | 3,658 | 3,717 | 3,628 | 3,690 | +2.84% | 914,900 | 1兆1120億 | +5.13% | 10.84 | 0.92 |
| 01/21 | 3,591 | 3,612 | 3,532 | 3,588 | -1.35% | 912,700 | 1兆812億 | +2.51% | 10.54 | 0.9 |
| 01/20 | 3,643 | 3,653 | 3,620 | 3,637 | -0.95% | 523,900 | 1兆960億 | +4.18% | 10.68 | 0.91 |
| 01/19 | 3,677 | 3,692 | 3,623 | 3,672 | -0.6% | 625,100 | 1兆1066億 | +5.46% | 10.78 | 0.92 |
| 01/16 | 3,599 | 3,710 | 3,591 | 3,694 | +2.16% | 970,100 | 1兆1132億 | +6.42% | 10.85 | 0.92 |
| 01/15 | 3,575 | 3,620 | 3,562 | 3,616 | +1.35% | 884,100 | 1兆897億 | +4.51% | 10.62 | 0.9 |
| 01/14 | 3,566 | 3,577 | 3,499 | 3,568 | +0.06% | 861,000 | 1兆752億 | +3.36% | 10.48 | 0.89 |
| 01/13 | 3,628 | 3,633 | 3,564 | 3,566 | +1.57% | 735,900 | 1兆746億 | +3.48% | 10.47 | 0.89 |
| 01/09 | 3,487 | 3,521 | 3,485 | 3,511 | +1.04% | 478,700 | 1兆580億 | +2.18% | 10.31 | 0.88 |
| 01/08 | 3,519 | 3,524 | 3,475 | 3,475 | -1.61% | 392,000 | 1兆472億 | +1.31% | 10.21 | 0.87 |
| 01/07 | 3,529 | 3,541 | 3,505 | 3,532 | -0.2% | 471,000 | 1兆644億 | +3.06% | 10.37 | 0.88 |
| 01/06 | 3,497 | 3,539 | 3,488 | 3,539 | +1.99% | 598,200 | 1兆665億 | +3.45% | 10.39 | 0.88 |
| 01/05 | 3,458 | 3,493 | 3,448 | 3,470 | +1.25% | 442,100 | 1兆457億 | +1.67% | 10.19 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 3,442 | 3,477 | 3,427 | 3,427 | -1.18% | 396,000 | 1兆327億 | +0.56% | 10.09 | 0.83 |
| 12/29 | 3,434 | 3,468 | 3,420 | 3,468 | +0.93% | 449,300 | 1兆451億 | +1.97% | 10.21 | 0.84 |
| 12/26 | 3,432 | 3,454 | 3,411 | 3,436 | +0.03% | 452,100 | 1兆354億 | +1.3% | 10.12 | 0.83 |
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 | |
| 2024年 3月期 | 2,932 3/8 | 1,989 7,954 11/8 | 1,919,200 479,800 11/8 | 8894億5958万 | - | +13.31% 3/8 | -3.91% 11/8 |
| 2025年 3月期 | 2,963 7/17 | 1,986 8/5 | 11,736,700 2/26 | 8929億3783万 | 5985億642万 | +11.27% 4/30 | -26.62% 8/5 |
| 2026年 3月期 | 4,513 3/27 | 1,789 4/7 | 5,899,300 3/12 | 1兆3600億 | 5391億3796万 | +15.35% 3/13 | -7.24% 2/25 |
| 最新 | 4,419 2026/5/29 | 2,498,400 | 1兆3317億 | +0.43% 4,400 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/05/29 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
1,789円（2025/04/07） - 147%（2.47倍）
4,419円（5/29）
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。
