フジマック（5965）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,182
- 始値
- 1,183
- 高値
- 1,184
- 安値
- 1,169
- 終値 -0.93%
- 1,171
- 出来高 +4.17%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,172 - 株価（25日）
移動平均値 - +1.74%
1,151 - 出来高（5日）
移動平均値 - -14.19%
8,740
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 1,183 | 1,184 | 1,169 | 1,171 | -0.93% | 7,500 | 167億1251万 | +1.74% | 3.65 | 0.58 |
| 07/27 | 1,180 | 1,182 | 1,165 | 1,182 | +1.63% | 7,200 | 168億6950万 | +2.69% | 3.69 | 0.58 |
| 07/24 | 1,172 | 1,180 | 1,146 | 1,163 | -1.27% | 14,700 | 165億9833万 | +1.13% | 3.63 | 0.57 |
| 07/23 | 1,172 | 1,185 | 1,172 | 1,178 | +0.86% | 9,900 | 168億1241万 | +2.43% | 3.68 | 0.58 |
| 07/22 | 1,159 | 1,172 | 1,158 | 1,168 | +1.13% | 4,400 | 166億6969万 | +1.57% | 3.64 | 0.58 |
| 07/21 | 1,143 | 1,169 | 1,143 | 1,155 | +0.96% | 13,800 | 164億8416万 | +0.52% | 3.6 | 0.57 |
| 07/17 | 1,172 | 1,172 | 1,135 | 1,144 | -2.39% | 21,900 | 163億2716万 | -0.44% | 3.57 | 0.56 |
| 07/16 | 1,163 | 1,180 | 1,156 | 1,172 | +0.77% | 8,500 | 167億2678万 | +2.09% | 3.66 | 0.58 |
| 07/15 | 1,174 | 1,174 | 1,150 | 1,163 | +0.17% | 6,400 | 165億9833万 | +1.48% | 3.63 | 0.57 |
| 07/14 | 1,169 | 1,175 | 1,161 | 1,161 | -0.6% | 7,200 | 165億6979万 | +1.4% | 3.62 | 0.57 |
| 07/13 | 1,165 | 1,170 | 1,151 | 1,168 | +1.74% | 11,100 | 166億6969万 | +2.1% | 3.64 | 0.58 |
| 07/10 | 1,164 | 1,164 | 1,148 | 1,148 | -1.37% | 8,300 | 163億8425万 | +0.44% | 3.58 | 0.57 |
| 07/09 | 1,163 | 1,165 | 1,150 | 1,164 | +0.09% | 13,300 | 166億1260万 | +1.84% | 3.63 | 0.57 |
| 07/08 | 1,153 | 1,163 | 1,151 | 1,163 | +0.78% | 3,100 | 165億9833万 | +1.93% | 3.63 | 0.57 |
| 07/07 | 1,143 | 1,168 | 1,141 | 1,154 | +1.14% | 19,400 | 164億6988万 | +1.23% | 3.6 | 0.57 |
| 07/06 | 1,138 | 1,146 | 1,131 | 1,141 | +0.8% | 19,500 | 162億8435万 | +0.18% | 3.56 | 0.56 |
| 07/03 | 1,134 | 1,141 | 1,125 | 1,132 | -0.09% | 11,500 | 161億5590万 | -0.61% | 3.53 | 0.56 |
| 07/02 | 1,126 | 1,138 | 1,126 | 1,133 | +0.44% | 7,500 | 161億7017万 | -0.7% | 3.54 | 0.56 |
| 07/01 | 1,124 | 1,128 | 1,118 | 1,128 | +0.36% | 7,200 | 160億9881万 | -1.23% | 3.52 | 0.56 |
| 06/30 | 1,132 | 1,132 | 1,116 | 1,124 | +0.18% | 4,700 | 160億4172万 | -1.75% | 3.51 | 0.55 |
| 06/29 | 1,140 | 1,140 | 1,112 | 1,122 | -2.18% | 20,100 | 160億1318万 | -2.09% | 3.5 | 0.55 |
| 06/26 | 1,136 | 1,149 | 1,136 | 1,147 | +0.97% | 3,600 | 163億6998万 | 0% | 3.58 | 0.57 |
| 06/25 | 1,135 | 1,151 | 1,134 | 1,136 | -0.35% | 9,700 | 162億1299万 | -1.05% | 3.54 | 0.56 |
| 06/24 | 1,128 | 1,143 | 1,128 | 1,140 | +1.15% | 6,500 | 162億7008万 | -0.87% | 3.56 | 0.56 |
| 06/23 | 1,150 | 1,150 | 1,127 | 1,127 | -2.34% | 16,300 | 160億8454万 | -2% | 3.52 | 0.56 |
| 06/22 | 1,157 | 1,167 | 1,150 | 1,154 | -0.6% | 12,300 | 164億6988万 | +0.26% | 3.6 | 0.57 |
| 06/19 | 1,159 | 1,170 | 1,159 | 1,161 | -1.11% | 5,900 | 165億6979万 | +0.78% | 3.62 | 0.57 |
| 06/18 | 1,170 | 1,175 | 1,155 | 1,174 | +0.6% | 8,200 | 167億5532万 | +1.91% | 3.66 | 0.58 |
| 06/17 | 1,141 | 1,176 | 1,141 | 1,167 | +1.92% | 10,400 | 166億5542万 | +0.95% | 3.64 | 0.58 |
| 06/16 | 1,145 | 1,160 | 1,145 | 1,145 | 0% | 2,000 | 163億4144万 | -1.21% | 3.57 | 0.56 |
| 06/15 | 1,138 | 1,159 | 1,125 | 1,145 | +1.96% | 12,400 | 163億4144万 | -1.55% | 3.57 | 0.56 |
| 06/12 | 1,129 | 1,140 | 1,120 | 1,123 | 0% | 8,700 | 160億2745万 | -3.77% | 3.5 | 0.55 |
| 06/11 | 1,141 | 1,141 | 1,118 | 1,123 | -1.49% | 21,700 | 160億2745万 | -4.18% | 3.5 | 0.55 |
| 06/10 | 1,141 | 1,152 | 1,139 | 1,140 | 0% | 7,900 | 162億7008万 | -3.06% | 3.56 | 0.56 |
| 06/09 | 1,134 | 1,151 | 1,133 | 1,140 | +0.53% | 5,200 | 162億7008万 | -3.31% | 3.56 | 0.56 |
| 06/08 | 1,132 | 1,150 | 1,132 | 1,134 | -1.22% | 8,300 | 161億8444万 | -4.14% | 3.54 | 0.56 |
| 06/05 | 1,130 | 1,160 | 1,130 | 1,148 | +1.32% | 12,500 | 163億8425万 | -3.37% | 3.58 | 0.57 |
| 06/04 | 1,126 | 1,140 | 1,126 | 1,133 | 0% | 4,100 | 161億7017万 | -4.95% | 3.54 | 0.56 |
| 06/03 | 1,126 | 1,146 | 1,126 | 1,133 | +0.62% | 5,700 | 161億7017万 | -5.43% | 3.54 | 0.56 |
| 06/02 | 1,146 | 1,149 | 1,126 | 1,126 | -1.75% | 13,000 | 160億7027万 | -6.4% | 3.51 | 0.55 |
| 06/01 | 1,174 | 1,174 | 1,142 | 1,146 | -2.88% | 18,100 | 163億5571万 | -5.29% | 3.58 | 0.56 |
| 05/29 | 1,162 | 1,183 | 1,162 | 1,180 | +1.55% | 9,500 | 168億4096万 | -2.96% | 3.68 | 0.58 |
| 05/28 | 1,166 | 1,181 | 1,161 | 1,162 | 0% | 6,400 | 165億8406万 | -4.83% | 3.63 | 0.57 |
| 05/27 | 1,170 | 1,185 | 1,161 | 1,162 | -0.68% | 3,200 | 165億8406万 | -5.3% | 3.63 | 0.57 |
| 05/26 | 1,165 | 1,181 | 1,160 | 1,170 | +0.6% | 6,600 | 166億9824万 | -5.03% | 3.65 | 0.58 |
| 05/25 | 1,174 | 1,180 | 1,156 | 1,163 | -0.94% | 13,300 | 165億9833万 | -5.98% | 3.63 | 0.57 |
| 05/22 | 1,172 | 1,174 | 1,166 | 1,174 | +0.17% | 6,700 | 167億5532万 | -5.55% | 3.66 | 0.58 |
| 05/21 | 1,157 | 1,176 | 1,145 | 1,172 | +2.45% | 10,000 | 167億2678万 | -6.16% | 3.66 | 0.58 |
| 05/20 | 1,179 | 1,179 | 1,144 | 1,144 | -1.46% | 7,900 | 163億2716万 | -8.7% | 3.57 | 0.56 |
| 05/19 | 1,152 | 1,165 | 1,150 | 1,161 | -0.17% | 11,000 | 165億6979万 | -7.86% | 3.62 | 0.57 |
| 05/18 | 1,188 | 1,190 | 1,152 | 1,163 | -0.85% | 21,300 | 165億9833万 | -8.14% | 3.63 | 0.57 |
| 05/15 | 1,224 | 1,227 | 1,171 | 1,173 | -8.14% | 63,700 | 167億4105万 | -7.64% | 3.66 | 0.58 |
| 05/14 | 1,261 | 1,277 | 1,240 | 1,277 | +2.98% | 23,900 | 182億2534万 | +0.16% | 3.98 | 0.63 |
| 05/13 | 1,260 | 1,260 | 1,230 | 1,240 | +0.65% | 7,100 | 176億9728万 | -2.82% | 3.87 | 0.61 |
| 05/12 | 1,262 | 1,270 | 1,232 | 1,232 | -1.6% | 6,400 | 175億8310万 | -3.52% | 3.84 | 0.61 |
| 05/11 | 1,250 | 1,253 | 1,240 | 1,252 | +0.24% | 6,500 | 178億6854万 | -2.19% | 3.91 | 0.62 |
| 05/08 | 1,232 | 1,249 | 1,228 | 1,249 | +1.38% | 5,900 | 178億2572万 | -2.42% | 3.9 | 0.62 |
| 05/07 | 1,221 | 1,233 | 1,215 | 1,232 | +0.9% | 8,400 | 175億8310万 | -3.83% | 3.84 | 0.61 |
| 05/01 | 1,226 | 1,238 | 1,221 | 1,221 | -0.73% | 7,600 | 174億2611万 | -4.83% | 3.81 | 0.6 |
| 04/30 | 1,248 | 1,248 | 1,222 | 1,230 | -1.6% | 12,000 | 175億5456万 | -4.28% | 3.84 | 0.61 |
| 04/28 | 1,263 | 1,263 | 1,250 | 1,250 | -1.03% | 5,600 | 178億4000万 | -2.95% | 3.9 | 0.62 |
| 04/27 | 1,273 | 1,276 | 1,254 | 1,263 | -0.79% | 9,300 | 180億2553万 | -1.94% | 3.94 | 0.62 |
| 04/24 | 1,263 | 1,273 | 1,260 | 1,273 | +0.39% | 11,400 | 181億6825万 | -1.01% | 3.97 | 0.63 |
| 04/23 | 1,285 | 1,289 | 1,261 | 1,268 | -1.55% | 20,200 | 180億9689万 | -1.25% | 3.96 | 0.62 |
| 04/22 | 1,298 | 1,306 | 1,288 | 1,288 | -0.77% | 18,900 | 183億8233万 | +0.39% | 4.02 | 0.63 |
| 04/21 | 1,314 | 1,315 | 1,298 | 1,298 | -1.22% | 5,900 | 185億2505万 | +1.33% | 4.05 | 0.64 |
| 04/20 | 1,305 | 1,314 | 1,296 | 1,314 | +1.08% | 15,200 | 187億5340万 | +2.82% | 4.1 | 0.65 |
| 04/17 | 1,299 | 1,306 | 1,297 | 1,300 | +0.15% | 5,400 | 185億5360万 | +2.36% | 4.06 | 0.64 |
| 04/16 | 1,292 | 1,325 | 1,291 | 1,298 | +1.09% | 15,400 | 185億2505万 | +2.85% | 4.05 | 0.64 |
| 04/15 | 1,310 | 1,313 | 1,284 | 1,284 | -3.02% | 21,600 | 183億2524万 | +2.31% | 4.01 | 0.63 |
| 04/14 | 1,325 | 1,325 | 1,303 | 1,324 | +0.61% | 12,700 | 188億9612万 | +6.09% | 4.13 | 0.65 |
| 04/13 | 1,280 | 1,321 | 1,280 | 1,316 | +2.81% | 14,700 | 187億8195万 | +6.3% | 4.11 | 0.65 |
| 04/10 | 1,317 | 1,317 | 1,280 | 1,280 | -2.22% | 14,500 | 182億6816万 | +3.98% | 3.99 | 0.63 |
| 04/09 | 1,313 | 1,321 | 1,292 | 1,309 | -0.3% | 15,100 | 186億8204万 | +6.77% | 4.08 | 0.65 |
| 04/08 | 1,304 | 1,314 | 1,290 | 1,313 | +2.98% | 12,500 | 187億3913万 | +7.8% | 4.1 | 0.65 |
| 04/07 | 1,292 | 1,301 | 1,275 | 1,275 | -1.32% | 10,300 | 181億9680万 | +5.28% | 3.98 | 0.63 |
| 04/06 | 1,294 | 1,294 | 1,284 | 1,292 | -0.08% | 7,100 | 184億3942万 | +7.04% | 4.03 | 0.64 |
| 04/03 | 1,284 | 1,298 | 1,284 | 1,293 | +0.78% | 7,400 | 184億5369万 | +7.48% | 4.03 | 0.64 |
| 04/02 | 1,313 | 1,313 | 1,273 | 1,283 | -1.31% | 12,100 | 183億1097万 | +7.18% | 4 | 0.63 |
| 04/01 | 1,279 | 1,303 | 1,275 | 1,300 | +3.59% | 16,600 | 185億5360万 | +9.15% | 4.06 | 0.64 |
| 03/31 | 1,279 | 1,279 | 1,247 | 1,255 | -0.32% | 19,600 | 179億1136万 | +6% | 3.92 | 0.62 |
| 03/30 | 1,235 | 1,271 | 1,231 | 1,259 | -1.72% | 20,400 | 179億6844万 | +6.79% | 3.93 | 0.62 |
| 03/27 | 1,270 | 1,298 | 1,261 | 1,281 | -0.77% | 12,000 | 182億8243万 | +9.21% | 4 | 0.63 |
| 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 | 0.63 |
| 03/24 | 1,237 | 1,260 | 1,231 | 1,258 | +4.14% | 33,900 | 179億5417万 | +9.2% | 3.93 | 0.62 |
| 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 | 0.6 |
| 03/18 | 1,237 | 1,240 | 1,218 | 1,240 | +0.16% | 25,300 | 176億9728万 | +8.87% | 3.87 | 0.61 |
| 03/17 | 1,234 | 1,255 | 1,205 | 1,238 | +0.32% | 63,500 | 176億6873万 | +9.17% | 3.86 | 0.61 |
| 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 | 0.54 |
| 03/12 | 1,103 | 1,107 | 1,097 | 1,100 | -1.61% | 9,800 | 156億9920万 | -2.14% | 3.43 | 0.54 |
| 03/11 | 1,111 | 1,118 | 1,105 | 1,118 | +0.81% | 18,100 | 159億5609万 | -0.53% | 3.49 | 0.55 |
| 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 | 0.54 |
| 03/06 | 1,123 | 1,144 | 1,123 | 1,144 | -0.44% | 8,300 | 163億2716万 | +1.78% | 3.57 | 0.56 |
| 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 | 0.56 |
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 | 1,171 2026/7/28 | 7,500 | 167億1251万 | +1.74% 1,151 | |||
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）
- 2026/07/28 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
106円（2011/03/17） - 1010%（11.1倍）
1,171円（7/28）
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。
