フジマック（5965）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,286
- 始値
- 1,299
- 高値
- 1,322
- 安値
- 1,282
- 終値 +0.39%
- 1,291
- 出来高 +0.29%
- 34,600
乖離率
- 株価（5日）
移動平均値 - +2.95%
1,254 - 株価（25日）
移動平均値 - +10.63%
1,167 - 出来高（5日）
移動平均値 - +7.32%
32,240
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,299 | 1,322 | 1,282 | 1,291 | +0.39% | 34,600 | 184億2515万 | +10.63% | 4.03 | 0.64 |
| 03/25 | 1,268 | 1,299 | 1,261 | 1,286 | +2.23% | 34,500 | 183億5379万 | +10.86% | 4.01 | 0.64 |
| 03/24 | 1,237 | 1,260 | 1,231 | 1,258 | +4.14% | 33,900 | 179億5417万 | +9.2% | 3.93 | 0.63 |
| 03/23 | 1,225 | 1,230 | 1,200 | 1,208 | -1.55% | 42,100 | 172億4057万 | +5.32% | 3.77 | 0.6 |
| 03/19 | 1,220 | 1,238 | 1,220 | 1,227 | -1.05% | 16,100 | 175億1174万 | +7.26% | 3.83 | 0.61 |
| 03/18 | 1,237 | 1,240 | 1,218 | 1,240 | +0.16% | 25,300 | 176億9728万 | +8.87% | 3.87 | 0.62 |
| 03/17 | 1,234 | 1,255 | 1,205 | 1,238 | +0.32% | 63,500 | 176億6873万 | +9.17% | 3.86 | 0.62 |
| 03/16 | 1,189 | 1,239 | 1,179 | 1,234 | +12.28% | 273,500 | 176億1164万 | +9.3% | 3.85 | 0.61 |
| 03/13 | 1,096 | 1,101 | 1,089 | 1,099 | -0.09% | 24,400 | 156億8492万 | -2.22% | 3.43 | 0.55 |
| 03/12 | 1,103 | 1,107 | 1,097 | 1,100 | -1.61% | 9,800 | 156億9920万 | -2.14% | 3.43 | 0.55 |
| 03/11 | 1,111 | 1,118 | 1,105 | 1,118 | +0.81% | 18,100 | 159億5609万 | -0.53% | 3.49 | 0.56 |
| 03/10 | 1,108 | 1,134 | 1,100 | 1,109 | +1.37% | 37,900 | 158億2764万 | -1.25% | 3.46 | 0.55 |
| 03/09 | 1,103 | 1,105 | 1,084 | 1,094 | -4.37% | 30,100 | 156億1356万 | -2.67% | 3.41 | 0.55 |
| 03/06 | 1,123 | 1,144 | 1,123 | 1,144 | -0.44% | 8,300 | 163億2716万 | +1.78% | 3.57 | 0.57 |
| 03/05 | 1,148 | 1,158 | 1,138 | 1,149 | +3.51% | 21,800 | 163億9852万 | +2.41% | 3.59 | 0.57 |
| 03/04 | 1,115 | 1,126 | 1,098 | 1,110 | -2.89% | 31,200 | 158億4192万 | -0.98% | 3.46 | 0.55 |
| 03/03 | 1,166 | 1,166 | 1,132 | 1,143 | -1.97% | 16,500 | 163億1289万 | +1.96% | 3.57 | 0.57 |
| 03/02 | 1,175 | 1,178 | 1,156 | 1,166 | -2.02% | 11,900 | 166億4115万 | +4.11% | 3.64 | 0.58 |
| 02/27 | 1,144 | 1,190 | 1,142 | 1,190 | +4.39% | 34,800 | 169億8368万 | +6.34% | 3.71 | 0.59 |
| 02/26 | 1,141 | 1,148 | 1,140 | 1,140 | 0% | 21,300 | 162億7008万 | +2.15% | 3.56 | 0.57 |
| 02/25 | 1,125 | 1,141 | 1,120 | 1,140 | +1.33% | 20,300 | 162億7008万 | +2.33% | 3.56 | 0.57 |
| 02/24 | 1,117 | 1,125 | 1,115 | 1,125 | +0.54% | 13,300 | 160億5600万 | +1.17% | 3.51 | 0.56 |
| 02/20 | 1,127 | 1,127 | 1,113 | 1,119 | -0.71% | 8,500 | 159億7036万 | +0.72% | 3.49 | 0.56 |
| 02/19 | 1,120 | 1,128 | 1,116 | 1,127 | +0.63% | 14,900 | 160億8454万 | +1.53% | 3.52 | 0.56 |
| 02/18 | 1,116 | 1,120 | 1,108 | 1,120 | +0.9% | 4,700 | 159億8464万 | +0.99% | 3.49 | 0.56 |
| 02/17 | 1,113 | 1,113 | 1,100 | 1,110 | +0.54% | 12,700 | 158億4192万 | +0.27% | 3.46 | 0.55 |
| 02/16 | 1,122 | 1,127 | 1,097 | 1,104 | -2.21% | 44,500 | 157億5628万 | -0.18% | 3.45 | 0.55 |
| 02/13 | 1,126 | 1,133 | 1,106 | 1,129 | +1.26% | 55,700 | 161億1308万 | +2.17% | 3.52 | 0.56 |
| 02/12 | 1,121 | 1,125 | 1,115 | 1,115 | -0.36% | 29,600 | 159億1328万 | +1% | 3.48 | 0.56 |
| 02/10 | 1,111 | 1,122 | 1,111 | 1,119 | +1.08% | 14,200 | 159億7036万 | +1.54% | 3.49 | 0.56 |
| 02/09 | 1,115 | 1,125 | 1,101 | 1,107 | -0.09% | 18,700 | 157億9910万 | +0.64% | 3.45 | 0.55 |
| 02/06 | 1,100 | 1,109 | 1,100 | 1,108 | +0.45% | 7,200 | 158億1337万 | +0.91% | 3.46 | 0.55 |
| 02/05 | 1,113 | 1,113 | 1,097 | 1,103 | -0.9% | 15,700 | 157億4201万 | +0.64% | 3.44 | 0.55 |
| 02/04 | 1,110 | 1,115 | 1,090 | 1,113 | +0.45% | 10,300 | 158億8473万 | +1.64% | 3.47 | 0.55 |
| 02/03 | 1,100 | 1,118 | 1,100 | 1,108 | +1.19% | 7,900 | 158億1337万 | +1.37% | 3.46 | 0.55 |
| 02/02 | 1,104 | 1,125 | 1,092 | 1,095 | -1.35% | 14,100 | 156億2784万 | +0.37% | 3.42 | 0.55 |
| 01/30 | 1,109 | 1,110 | 1,096 | 1,110 | +0.91% | 8,500 | 158億4192万 | +1.83% | 3.46 | 0.55 |
| 01/29 | 1,119 | 1,119 | 1,100 | 1,100 | -0.72% | 5,400 | 156億9920万 | +1.1% | 3.43 | 0.55 |
| 01/28 | 1,112 | 1,118 | 1,101 | 1,108 | -0.63% | 15,400 | 158億1337万 | +1.93% | 3.46 | 0.55 |
| 01/27 | 1,110 | 1,121 | 1,109 | 1,115 | +0.09% | 7,600 | 159億1328万 | +2.76% | 3.48 | 0.56 |
| 01/26 | 1,130 | 1,130 | 1,112 | 1,114 | -0.62% | 9,700 | 158億9900万 | +2.86% | 3.48 | 0.56 |
| 01/23 | 1,138 | 1,139 | 1,116 | 1,121 | -1.06% | 9,800 | 159億9891万 | +3.8% | 3.5 | 0.56 |
| 01/22 | 1,108 | 1,135 | 1,108 | 1,133 | +1.16% | 19,400 | 161億7017万 | +5.1% | 3.54 | 0.56 |
| 01/21 | 1,088 | 1,122 | 1,075 | 1,120 | +2.85% | 44,500 | 159億8464万 | +4.19% | 3.49 | 0.56 |
| 01/20 | 1,102 | 1,102 | 1,088 | 1,089 | -0.91% | 4,500 | 155億4220万 | +1.49% | 3.4 | 0.54 |
| 01/19 | 1,101 | 1,101 | 1,090 | 1,099 | +0.46% | 29,000 | 156億8492万 | +2.52% | 3.43 | 0.55 |
| 01/16 | 1,100 | 1,101 | 1,084 | 1,094 | +0.92% | 11,100 | 156億1356万 | +2.15% | 3.41 | 0.55 |
| 01/15 | 1,095 | 1,095 | 1,073 | 1,084 | -1.09% | 15,000 | 154億7084万 | +1.31% | 3.38 | 0.54 |
| 01/14 | 1,087 | 1,097 | 1,084 | 1,096 | +0.83% | 10,500 | 156億4211万 | +2.53% | 3.42 | 0.55 |
| 01/13 | 1,083 | 1,089 | 1,077 | 1,087 | +0.37% | 8,700 | 155億1366万 | +1.68% | 3.39 | 0.54 |
| 01/09 | 1,080 | 1,085 | 1,077 | 1,083 | 0% | 5,200 | 154億5657万 | +1.4% | 3.38 | 0.54 |
| 01/08 | 1,086 | 1,086 | 1,072 | 1,083 | -0.28% | 2,800 | 154億5657万 | +1.31% | 3.38 | 0.54 |
| 01/07 | 1,074 | 1,094 | 1,074 | 1,086 | +1.31% | 11,100 | 154億9939万 | +1.59% | 3.39 | 0.54 |
| 01/06 | 1,070 | 1,073 | 1,067 | 1,072 | +0.66% | 10,100 | 152億9958万 | +0.28% | 3.35 | 0.53 |
| 01/05 | 1,067 | 1,073 | 1,060 | 1,065 | -0.19% | 20,200 | 151億9968万 | -0.47% | 3.32 | 0.53 |
| 2025 | ||||||||||
| 12/30 | 1,053 | 1,070 | 1,048 | 1,067 | +1.43% | 13,800 | 152億2822万 | -0.37% | 5.97 | 0.53 |
| 12/29 | 1,056 | 1,058 | 1,045 | 1,052 | -2.23% | 28,300 | 150億1414万 | -1.77% | 5.88 | 0.52 |
| 12/26 | 1,069 | 1,076 | 1,065 | 1,076 | +1.41% | 7,000 | 153億5667万 | +0.37% | 6.02 | 0.54 |
| 12/25 | 1,065 | 1,068 | 1,059 | 1,061 | -0.28% | 10,400 | 151億4259万 | -1.03% | 5.94 | 0.53 |
| 12/24 | 1,061 | 1,070 | 1,061 | 1,064 | -0.75% | 11,700 | 151億8540万 | -0.75% | 5.95 | 0.53 |
| 12/23 | 1,065 | 1,078 | 1,065 | 1,072 | +0.66% | 6,400 | 152億9958万 | 0% | 6 | 0.53 |
| 12/22 | 1,075 | 1,075 | 1,063 | 1,065 | +0.19% | 5,500 | 151億9968万 | -0.65% | 5.96 | 0.53 |
| 12/19 | 1,057 | 1,069 | 1,057 | 1,063 | 0% | 8,000 | 151億7113万 | -0.84% | 5.95 | 0.53 |
| 12/18 | 1,058 | 1,063 | 1,055 | 1,063 | +0.76% | 2,200 | 151億7113万 | -1.02% | 5.95 | 0.53 |
| 12/17 | 1,066 | 1,066 | 1,053 | 1,055 | -0.57% | 16,200 | 150億5696万 | -1.77% | 5.9 | 0.53 |
| 12/16 | 1,067 | 1,068 | 1,061 | 1,061 | -0.19% | 11,900 | 151億4259万 | -1.3% | 5.94 | 0.53 |
| 12/15 | 1,065 | 1,069 | 1,061 | 1,063 | 0% | 14,900 | 151億7113万 | -1.02% | 5.95 | 0.53 |
| 12/12 | 1,060 | 1,069 | 1,060 | 1,063 | +0.09% | 4,700 | 151億7113万 | -1.02% | 5.95 | 0.53 |
| 12/11 | 1,073 | 1,073 | 1,060 | 1,062 | -0.65% | 4,000 | 151億5686万 | -1.12% | 5.94 | 0.53 |
| 12/10 | 1,066 | 1,073 | 1,060 | 1,069 | +0.28% | 7,900 | 152億5676万 | -0.37% | 5.98 | 0.53 |
| 12/09 | 1,079 | 1,079 | 1,065 | 1,066 | -0.56% | 9,500 | 152億1395万 | -0.65% | 5.96 | 0.53 |
| 12/08 | 1,078 | 1,078 | 1,072 | 1,072 | +0.19% | 5,800 | 152億9958万 | -0.09% | 6 | 0.53 |
| 12/05 | 1,083 | 1,090 | 1,061 | 1,070 | -1.2% | 18,300 | 152億7104万 | -0.37% | 5.99 | 0.53 |
| 12/04 | 1,075 | 1,088 | 1,075 | 1,083 | +0.74% | 3,500 | 154億5657万 | +0.84% | 6.06 | 0.54 |
| 12/03 | 1,086 | 1,090 | 1,075 | 1,075 | -0.92% | 8,000 | 153億4240万 | +0.09% | 6.01 | 0.54 |
| 12/02 | 1,096 | 1,101 | 1,082 | 1,085 | -0.91% | 9,100 | 154億8512万 | +0.93% | 6.07 | 0.54 |
| 12/01 | 1,105 | 1,109 | 1,095 | 1,095 | 0% | 6,400 | 156億2784万 | +1.86% | 6.13 | 0.55 |
| 11/28 | 1,094 | 1,104 | 1,093 | 1,095 | +0.55% | 9,200 | 156億2784万 | +1.86% | 6.13 | 0.55 |
| 11/27 | 1,096 | 1,096 | 1,089 | 1,089 | -0.09% | 4,300 | 155億4220万 | +1.3% | 6.09 | 0.54 |
| 11/26 | 1,076 | 1,096 | 1,075 | 1,090 | +1.4% | 3,900 | 155億5648万 | +1.4% | 6.1 | 0.54 |
| 11/25 | 1,081 | 1,093 | 1,071 | 1,075 | 0% | 11,800 | 153億4240万 | 0% | 6.01 | 0.54 |
| 11/21 | 1,062 | 1,085 | 1,062 | 1,075 | -0.46% | 3,400 | 153億4240万 | +0.09% | 6.01 | 0.54 |
| 11/20 | 1,061 | 1,083 | 1,061 | 1,080 | +1.79% | 4,100 | 154億1376万 | +0.65% | 6.04 | 0.54 |
| 11/19 | 1,070 | 1,077 | 1,061 | 1,061 | +0.47% | 10,000 | 151億4259万 | -1.03% | 5.94 | 0.53 |
| 11/18 | 1,081 | 1,081 | 1,056 | 1,056 | -2.13% | 8,900 | 150億7123万 | -1.49% | 5.91 | 0.53 |
| 11/17 | 1,065 | 1,088 | 1,056 | 1,079 | +1.41% | 12,600 | 153億9948万 | +0.65% | 6.04 | 0.54 |
| 11/14 | 1,102 | 1,118 | 1,046 | 1,064 | -3.45% | 82,500 | 151億8540万 | -0.65% | 5.95 | 0.53 |
| 11/13 | 1,070 | 1,115 | 1,070 | 1,102 | +3.18% | 17,100 | 157億2774万 | +2.8% | 6.16 | 0.55 |
| 11/12 | 1,073 | 1,079 | 1,067 | 1,068 | +0.28% | 10,600 | 152億4249万 | -0.28% | 5.97 | 0.53 |
| 11/11 | 1,060 | 1,065 | 1,057 | 1,065 | +0.47% | 3,900 | 151億9968万 | -0.56% | 5.96 | 0.53 |
| 11/10 | 1,045 | 1,071 | 1,045 | 1,060 | +0.86% | 11,100 | 151億2832万 | -1.03% | 5.93 | 0.53 |
| 11/07 | 1,060 | 1,064 | 1,045 | 1,051 | -1.5% | 10,600 | 149億9987万 | -1.87% | 5.88 | 0.52 |
| 11/06 | 1,073 | 1,073 | 1,045 | 1,067 | +2.11% | 9,600 | 152億2822万 | -0.47% | 5.97 | 0.53 |
| 11/05 | 1,066 | 1,068 | 1,032 | 1,045 | -1.97% | 16,100 | 149億1424万 | -2.7% | 5.85 | 0.52 |
| 11/04 | 1,066 | 1,088 | 1,051 | 1,066 | -0.09% | 14,700 | 152億1395万 | -0.93% | 5.96 | 0.53 |
| 10/31 | 1,095 | 1,095 | 1,067 | 1,067 | -1.11% | 6,200 | 152億2822万 | -1.02% | 5.97 | 0.53 |
| 10/30 | 1,089 | 1,090 | 1,067 | 1,079 | +0.19% | 10,800 | 153億9948万 | +0.09% | 6.04 | 0.54 |
| 10/29 | 1,091 | 1,091 | 1,070 | 1,077 | -1.01% | 8,600 | 153億7094万 | -0.19% | 6.02 | 0.54 |
| 10/28 | 1,105 | 1,105 | 1,087 | 1,088 | -1.09% | 3,300 | 155億2793万 | +0.74% | 6.09 | 0.54 |
| 10/27 | 1,083 | 1,103 | 1,081 | 1,100 | +0.92% | 15,500 | 156億9920万 | +1.76% | 6.15 | 0.55 |
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 | 310 620 12/10 | 171 341 3/27 341 1/24 | 60,400 30,200 1/24 | - | - | +6.67% 5/12 | -35.48% 1/24 |
| 2009年 3月期 | 301 601 5/23 | 127 254 11/26 | 68,000 34,000 5/22 | - | - | +50.81% 5/23 | -28.32% 10/10 |
| 2010年 3月期 | 225 450 7/15 450 7/13 他2件 | 127 254 2/19 | 21,800 10,900 7/1 | - | - | +23.04% 7/1 | -18.15% 11/19 |
| 2011年 3月期 | 167 333 3/22 | 106 211 3/17 | 27,400 13,700 7/1 | 23億7628万 | 15億569万 | +30.45% 5/6 | -24.29% 3/17 |
| 2012年 3月期 | 214 428 3/6 428 2/27 他2件 | 147 294 4/27 | 43,800 21,900 5/2 | 30億5420万 | 20億9798万 | +28.54% 4/27 | -14.1% 8/9 |
| 2013年 3月期 | 428 856 3/27 | 193 385 5/31 | 89,000 44,500 2/15 | 61億841万 | 27億4736万 | +20.9% 4/26 | -11.88% 5/22 |
| 2014年 3月期 | 525 1,049 5/10 | 331 662 9/2 | 215,000 107,500 4/30 | 74億8566万 | 47億2403万 | +19.81% 5/9 | -16.27% 8/21 |
| 2015年 3月期 | 445 889 7/1 | 351 702 5/16 | 111,000 55,500 7/2 | 63億4390万 | 50億947万 | +9.31% 7/1 | -11.3% 10/17 |
| 2016年 3月期 | 455 909 10/27 | 306 612 2/12 | 181,600 90,800 2/10 | 64億8662万 | 43億6723万 | +8.54% 4/7 | -11.48% 2/12 |
| 2017年 3月期 | 895 1,790 3/21 | 331 662 6/24 | 170,200 85,100 2/14 | 127億7344万 | 47億2403万 | +28.4% 2/23 | -11.94% 4/12 |
| 2018年 3月期 | 1,468 2,935 1/25 | 618 1,235 4/12 | 200,600 100,300 8/10 | 209億4416万 | 88億1296万 | +29.19% 5/19 | -23.02% 8/23 |
| 2019年 3月期 | 1,432 2,864 4/2 | 651 12/25 | 111,000 55,500 8/10 | 204億3750万 | 92億9107万 | +25.14% 1/16 | -21.59% 11/16 |
| 2020年 3月期 | 968 12/11 | 580 4/15 3/13 | 56,200 12/11 | 138億1529万 | 82億7776万 | +12.81% 11/14 | -15.48% 3/10 |
| 2021年 12月期 | 830 6/30 | 719 3/8 | 27,400 12/28 | 118億4576万 | 102億6156万 | +6.06% 6/30 | -6.79% 1/19 |
| 2022年 12月期 | 770 1/4 | 671 12/29 | 63,600 12/20 | 109億8944万 | 95億7651万 | +3.97% 4/15 | -5.63% 1/6 |
| 2023年 12月期 | 894 9/15 | 653 1/23 | 154,500 8/14 | 127億5916万 | 93億1961万 | +16.7% 9/12 | -5.58% 10/4 |
| 2024年 12月期 | 1,307 4/12 | 711 8/5 | 413,900 2/9 | 186億5350万 | 101億4739万 | +25.33% 2/13 | -34.03% 8/5 |
| 2025年 12月期 | 1,145 2/20 | 865 4/7 | 270,300 1/15 | 163億4144万 | 123億4528万 | +12.11% 2/10 | -15.16% 4/7 |
| 最新 | 1,291 2026/3/26 | 34,600 | 184億2515万 | +10.63% 1,167 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 25%（1.25倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/17 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/27 vs 2001/12/17
- -25%（0.75倍）
- 2003/12/24 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/24
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/22 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/22
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 161%（2.61倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/26 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
106円（2011/03/17） - 1124%（12.24倍）
1,291円（3/26）
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。
