- 5965
- 2026/10/05
- 時価
- 170億円
- PER 予
- 3.72倍
- 2010年以降
- 2.08-1087.64倍
（2010-2025年） - PBR
- 0.54倍
- 2010年以降
- 0.18-1.12倍
（2010-2025年） - 配当 予
- 5.03%
- ROE 予
- 14.54%
- ROA 予
- 8.38%
- 資料
- Link
- CSV,JSON
フジマック（5965）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,199
- 始値
- 1,199
- 高値
- 1,200
- 安値
- 1,193
- 終値 -0.5%
- 1,193
- 出来高 +230.77%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,196 - 株価（25日）
移動平均値 - -0.58%
1,200 - 出来高（5日）
移動平均値 - +35.22%
3,180
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,199 | 1,200 | 1,193 | 1,193 | -0.5% | 4,300 | - | -0.58% | - | - |
| 10/02 | 1,200 | 1,200 | 1,193 | 1,199 | +0.33% | 1,300 | - | -0.17% | - | - |
| 10/01 | 1,200 | 1,200 | 1,195 | 1,195 | -0.25% | 5,200 | - | -0.5% | - | - |
| 09/30 | 1,198 | 1,204 | 1,197 | 1,198 | +0.17% | 1,100 | - | -0.25% | - | - |
| 09/29 | 1,202 | 1,213 | 1,196 | 1,196 | -0.33% | 4,000 | - | -0.42% | - | - |
| 09/28 | 1,208 | 1,212 | 1,200 | 1,200 | -0.5% | 4,800 | - | -0.08% | - | - |
| 09/25 | 1,198 | 1,211 | 1,198 | 1,206 | -0.41% | 10,900 | - | +0.5% | - | - |
| 09/24 | 1,218 | 1,224 | 1,193 | 1,211 | +0.08% | 11,300 | - | +0.92% | - | - |
| 09/18 | 1,214 | 1,216 | 1,208 | 1,210 | +0.17% | 14,100 | - | +0.92% | - | - |
| 09/17 | 1,195 | 1,210 | 1,194 | 1,208 | +0.75% | 14,900 | - | +0.75% | - | - |
| 09/16 | 1,191 | 1,214 | 1,188 | 1,199 | +0.76% | 16,100 | - | +0.17% | - | - |
| 09/15 | 1,201 | 1,218 | 1,190 | 1,190 | -0.25% | 15,500 | - | -0.42% | - | - |
| 09/14 | 1,184 | 1,197 | 1,184 | 1,193 | +0.85% | 4,200 | - | -0.08% | - | - |
| 09/11 | 1,195 | 1,195 | 1,175 | 1,183 | -1.42% | 6,600 | - | -0.76% | - | - |
| 09/10 | 1,199 | 1,200 | 1,179 | 1,200 | +0.17% | 3,700 | - | +0.76% | - | - |
| 09/09 | 1,199 | 1,211 | 1,177 | 1,198 | -0.25% | 11,400 | - | +0.59% | - | - |
| 09/08 | 1,227 | 1,227 | 1,199 | 1,201 | 0% | 18,600 | - | +0.92% | - | - |
| 09/07 | 1,209 | 1,209 | 1,199 | 1,201 | -0.17% | 45,000 | - | +1.09% | - | - |
| 09/04 | 1,207 | 1,214 | 1,203 | 1,203 | -0.25% | 1,600 | - | +1.35% | - | - |
| 09/03 | 1,211 | 1,215 | 1,203 | 1,206 | +0.92% | 2,600 | - | +1.69% | - | - |
| 09/02 | 1,220 | 1,220 | 1,195 | 1,195 | -1.32% | 5,700 | - | +0.93% | - | - |
| 09/01 | 1,215 | 1,221 | 1,207 | 1,211 | -0.74% | 6,200 | - | +2.28% | - | - |
| 08/31 | 1,205 | 1,220 | 1,201 | 1,220 | +1.24% | 8,100 | - | +3.21% | - | - |
| 08/28 | 1,197 | 1,208 | 1,192 | 1,205 | +1.52% | 3,200 | - | +2.12% | - | - |
| 08/27 | 1,204 | 1,209 | 1,187 | 1,187 | -1.33% | 5,000 | - | +0.68% | - | - |
| 08/26 | 1,201 | 1,203 | 1,196 | 1,203 | +0.25% | 2,200 | - | +2.12% | - | - |
| 08/25 | 1,225 | 1,225 | 1,200 | 1,200 | -0.74% | 7,300 | - | +2.04% | - | - |
| 08/24 | 1,204 | 1,211 | 1,195 | 1,209 | +1.26% | 6,400 | - | +2.98% | - | - |
| 08/21 | 1,188 | 1,201 | 1,187 | 1,194 | -0.75% | 4,700 | - | +1.79% | - | - |
| 08/20 | 1,196 | 1,205 | 1,185 | 1,203 | +2.38% | 10,100 | - | +2.73% | - | - |
| 08/19 | 1,194 | 1,194 | 1,175 | 1,175 | -1.76% | 6,800 | - | +0.43% | - | - |
| 08/18 | 1,196 | 1,200 | 1,186 | 1,196 | +0.93% | 2,800 | - | +2.31% | - | - |
| 08/17 | 1,200 | 1,200 | 1,174 | 1,185 | -1.25% | 11,500 | - | +1.54% | - | - |
| 08/14 | 1,188 | 1,200 | 1,179 | 1,200 | +1.87% | 17,700 | - | +2.83% | - | - |
| 08/13 | 1,150 | 1,178 | 1,150 | 1,178 | +2.61% | 13,700 | - | +1.12% | - | - |
| 08/12 | 1,161 | 1,161 | 1,148 | 1,148 | -1.03% | 6,800 | - | -1.37% | - | - |
| 08/10 | 1,138 | 1,165 | 1,138 | 1,160 | +1.93% | 8,600 | - | -0.34% | - | - |
| 08/07 | 1,187 | 1,189 | 1,125 | 1,138 | -2.74% | 23,000 | - | -2.15% | - | - |
| 08/06 | 1,175 | 1,181 | 1,170 | 1,170 | -1.27% | 4,900 | - | +0.6% | - | - |
| 08/05 | 1,165 | 1,185 | 1,165 | 1,185 | +1.37% | 8,800 | - | +2.07% | - | - |
| 08/04 | 1,162 | 1,171 | 1,160 | 1,169 | +0.6% | 4,400 | - | +0.95% | - | - |
| 08/03 | 1,164 | 1,169 | 1,151 | 1,162 | -1.02% | 11,700 | - | +0.43% | - | - |
| 07/31 | 1,170 | 1,174 | 1,164 | 1,174 | +0.6% | 5,200 | - | +1.56% | - | - |
| 07/30 | 1,178 | 1,178 | 1,165 | 1,167 | -0.93% | 5,400 | - | +1.13% | - | - |
| 07/29 | 1,189 | 1,189 | 1,163 | 1,178 | +0.6% | 3,500 | - | +2.17% | - | - |
| 07/28 | 1,183 | 1,184 | 1,169 | 1,171 | -0.93% | 7,500 | - | +1.74% | - | - |
| 07/27 | 1,180 | 1,182 | 1,165 | 1,182 | +1.63% | 7,200 | - | +2.69% | - | - |
| 07/24 | 1,172 | 1,180 | 1,146 | 1,163 | -1.27% | 14,700 | - | +1.13% | - | - |
| 07/23 | 1,172 | 1,185 | 1,172 | 1,178 | +0.86% | 9,900 | - | +2.43% | - | - |
| 07/22 | 1,159 | 1,172 | 1,158 | 1,168 | +1.13% | 4,400 | - | +1.57% | - | - |
| 07/21 | 1,143 | 1,169 | 1,143 | 1,155 | +0.96% | 13,800 | - | +0.52% | - | - |
| 07/17 | 1,172 | 1,172 | 1,135 | 1,144 | -2.39% | 21,900 | - | -0.44% | - | - |
| 07/16 | 1,163 | 1,180 | 1,156 | 1,172 | +0.77% | 8,500 | - | +2.09% | - | - |
| 07/15 | 1,174 | 1,174 | 1,150 | 1,163 | +0.17% | 6,400 | - | +1.48% | - | - |
| 07/14 | 1,169 | 1,175 | 1,161 | 1,161 | -0.6% | 7,200 | - | +1.4% | - | - |
| 07/13 | 1,165 | 1,170 | 1,151 | 1,168 | +1.74% | 11,100 | - | +2.1% | - | - |
| 07/10 | 1,164 | 1,164 | 1,148 | 1,148 | -1.37% | 8,300 | - | +0.44% | - | - |
| 07/09 | 1,163 | 1,165 | 1,150 | 1,164 | +0.09% | 13,300 | - | +1.84% | - | - |
| 07/08 | 1,153 | 1,163 | 1,151 | 1,163 | +0.78% | 3,100 | - | +1.93% | - | - |
| 07/07 | 1,143 | 1,168 | 1,141 | 1,154 | +1.14% | 19,400 | - | +1.23% | - | - |
| 07/06 | 1,138 | 1,146 | 1,131 | 1,141 | +0.8% | 19,500 | - | +0.18% | - | - |
| 07/03 | 1,134 | 1,141 | 1,125 | 1,132 | -0.09% | 11,500 | - | -0.61% | - | - |
| 07/02 | 1,126 | 1,138 | 1,126 | 1,133 | +0.44% | 7,500 | - | -0.7% | - | - |
| 07/01 | 1,124 | 1,128 | 1,118 | 1,128 | +0.36% | 7,200 | - | -1.23% | - | - |
| 06/30 | 1,132 | 1,132 | 1,116 | 1,124 | +0.18% | 4,700 | - | -1.75% | - | - |
| 06/29 | 1,140 | 1,140 | 1,112 | 1,122 | -2.18% | 20,100 | - | -2.09% | - | - |
| 06/26 | 1,136 | 1,149 | 1,136 | 1,147 | +0.97% | 3,600 | - | 0% | - | - |
| 06/25 | 1,135 | 1,151 | 1,134 | 1,136 | -0.35% | 9,700 | - | -1.05% | - | - |
| 06/24 | 1,128 | 1,143 | 1,128 | 1,140 | +1.15% | 6,500 | - | -0.87% | - | - |
| 06/23 | 1,150 | 1,150 | 1,127 | 1,127 | -2.34% | 16,300 | - | -2% | - | - |
| 06/22 | 1,157 | 1,167 | 1,150 | 1,154 | -0.6% | 12,300 | - | +0.26% | - | - |
| 06/19 | 1,159 | 1,170 | 1,159 | 1,161 | -1.11% | 5,900 | - | +0.78% | - | - |
| 06/18 | 1,170 | 1,175 | 1,155 | 1,174 | +0.6% | 8,200 | - | +1.91% | - | - |
| 06/17 | 1,141 | 1,176 | 1,141 | 1,167 | +1.92% | 10,400 | - | +0.95% | - | - |
| 06/16 | 1,145 | 1,160 | 1,145 | 1,145 | 0% | 2,000 | - | -1.21% | - | - |
| 06/15 | 1,138 | 1,159 | 1,125 | 1,145 | +1.96% | 12,400 | - | -1.55% | - | - |
| 06/12 | 1,129 | 1,140 | 1,120 | 1,123 | 0% | 8,700 | - | -3.77% | - | - |
| 06/11 | 1,141 | 1,141 | 1,118 | 1,123 | -1.49% | 21,700 | - | -4.18% | - | - |
| 06/10 | 1,141 | 1,152 | 1,139 | 1,140 | 0% | 7,900 | - | -3.06% | - | - |
| 06/09 | 1,134 | 1,151 | 1,133 | 1,140 | +0.53% | 5,200 | - | -3.31% | - | - |
| 06/08 | 1,132 | 1,150 | 1,132 | 1,134 | -1.22% | 8,300 | - | -4.14% | - | - |
| 06/05 | 1,130 | 1,160 | 1,130 | 1,148 | +1.32% | 12,500 | - | -3.37% | - | - |
| 06/04 | 1,126 | 1,140 | 1,126 | 1,133 | 0% | 4,100 | - | -4.95% | - | - |
| 06/03 | 1,126 | 1,146 | 1,126 | 1,133 | +0.62% | 5,700 | - | -5.43% | - | - |
| 06/02 | 1,146 | 1,149 | 1,126 | 1,126 | -1.75% | 13,000 | - | -6.4% | - | - |
| 06/01 | 1,174 | 1,174 | 1,142 | 1,146 | -2.88% | 18,100 | - | -5.29% | - | - |
| 05/29 | 1,162 | 1,183 | 1,162 | 1,180 | +1.55% | 9,500 | - | -2.96% | - | - |
| 05/28 | 1,166 | 1,181 | 1,161 | 1,162 | 0% | 6,400 | - | -4.83% | - | - |
| 05/27 | 1,170 | 1,185 | 1,161 | 1,162 | -0.68% | 3,200 | - | -5.3% | - | - |
| 05/26 | 1,165 | 1,181 | 1,160 | 1,170 | +0.6% | 6,600 | - | -5.03% | - | - |
| 05/25 | 1,174 | 1,180 | 1,156 | 1,163 | -0.94% | 13,300 | - | -5.98% | - | - |
| 05/22 | 1,172 | 1,174 | 1,166 | 1,174 | +0.17% | 6,700 | - | -5.55% | - | - |
| 05/21 | 1,157 | 1,176 | 1,145 | 1,172 | +2.45% | 10,000 | - | -6.16% | - | - |
| 05/20 | 1,179 | 1,179 | 1,144 | 1,144 | -1.46% | 7,900 | - | -8.7% | - | - |
| 05/19 | 1,152 | 1,165 | 1,150 | 1,161 | -0.17% | 11,000 | - | -7.86% | - | - |
| 05/18 | 1,188 | 1,190 | 1,152 | 1,163 | -0.85% | 21,300 | - | -8.14% | - | - |
| 05/15 | 1,224 | 1,227 | 1,171 | 1,173 | -8.14% | 63,700 | - | -7.64% | - | - |
| 05/14 | 1,261 | 1,277 | 1,240 | 1,277 | +2.98% | 23,900 | - | +0.16% | - | - |
| 05/13 | 1,260 | 1,260 | 1,230 | 1,240 | +0.65% | 7,100 | - | -2.82% | - | - |
| 05/12 | 1,262 | 1,270 | 1,232 | 1,232 | -1.6% | 6,400 | - | -3.52% | - | - |
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 | 1,193 2026/10/5 | 4,300 | 170億2649万 | -0.58% 1,200 | |||
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）
- 2026/10/05 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
106円（2011/03/17） - 1031%（11.31倍）
1,193円（10/5）
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。
