- 5994
- 2026/10/02
- 時価
- 43億円
- PER 予
- 8.35倍
- 2010年以降
- 赤字-23.61倍
（2010-2026年） - PBR
- 0.3倍
- 2010年以降
- 0.2-0.81倍
（2010-2026年） - 配当 予
- 2.56%
- ROE 予
- 3.55%
- ROA 予
- 1.09%
- 資料
- Link
- CSV,JSON
ファインシンター（5994）の時価総額の推移
- 2010年3月31日
- 64億3110万
- 2011年3月31日
- 53億4820万
- 2012年3月30日
- 61億6590万
- 2013年3月28日
- 66億3000万
- 2014年3月31日
- 71億7818万
- 2015年3月31日
- 75億2933万
- 2016年3月30日
- 74億3928万
- 2017年3月31日
- 85億8298万
- 2018年3月30日
- 100億3530万
- 2019年3月29日
- 99億5520万
- 2020年3月31日
- 77億168万
- 2021年3月31日
- 75億5641万
- 2022年3月31日
- 63億7684万
- 2023年3月31日
- 45億2837万
- 2024年3月29日
- 48億7518万
- 2025年3月31日
- 34億9445万
- 2026年3月31日
- 60億6812万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 984 | 984 | 976 | 976 | -0.81% | 1,600 | - | -3.46% | - | - |
| 10/01 | 980 | 984 | 974 | 984 | -1.11% | 7,100 | - | -2.77% | - | - |
| 09/30 | 987 | 999 | 987 | 995 | +0.81% | 500 | - | -1.78% | - | - |
| 09/29 | 995 | 995 | 987 | 987 | -0.8% | 800 | - | -2.66% | - | - |
| 09/28 | 995 | 997 | 995 | 995 | 0% | 300 | - | -1.87% | - | - |
| 09/25 | 1,008 | 1,008 | 995 | 995 | -1.39% | 7,400 | - | -1.97% | - | - |
| 09/24 | 1,000 | 1,009 | 1,000 | 1,009 | +0.9% | 1,800 | - | -0.59% | - | - |
| 09/18 | 1,005 | 1,013 | 1,000 | 1,000 | 0% | 1,700 | - | -1.57% | - | - |
| 09/17 | 1,000 | 1,015 | 1,000 | 1,000 | 0% | 4,500 | - | -1.67% | - | - |
| 09/16 | 1,010 | 1,010 | 991 | 1,000 | -1.09% | 2,200 | - | -1.67% | - | - |
| 09/15 | 1,010 | 1,015 | 1,010 | 1,011 | -0.79% | 500 | - | -0.49% | - | - |
| 09/14 | 1,006 | 1,019 | 1,006 | 1,019 | +1.39% | 3,800 | - | +0.39% | - | - |
| 09/11 | 1,007 | 1,017 | 1,003 | 1,005 | -1.76% | 5,100 | - | -0.79% | - | - |
| 09/10 | 1,016 | 1,023 | 1,007 | 1,023 | -0.78% | 5,600 | - | +1.19% | - | - |
| 09/09 | 1,039 | 1,039 | 1,015 | 1,031 | -1.72% | 6,100 | - | +2.18% | - | - |
| 09/08 | 1,055 | 1,060 | 1,023 | 1,049 | -0.57% | 4,800 | - | +4.27% | - | - |
| 09/07 | 1,024 | 1,060 | 1,020 | 1,055 | +2.23% | 11,400 | - | +5.39% | - | - |
| 09/04 | 1,005 | 1,032 | 1,000 | 1,032 | +1.88% | 7,400 | - | +3.51% | - | - |
| 09/03 | 996 | 1,020 | 990 | 1,013 | +1.1% | 11,600 | - | +1.71% | - | - |
| 09/02 | 1,012 | 1,022 | 1,002 | 1,002 | -2.91% | 5,900 | - | +0.7% | - | - |
| 09/01 | 1,023 | 1,032 | 1,016 | 1,032 | +0.68% | 8,900 | - | +3.72% | - | - |
| 08/31 | 1,018 | 1,025 | 1,013 | 1,025 | +0.69% | 8,500 | - | +3.12% | - | - |
| 08/28 | 1,014 | 1,018 | 1,005 | 1,018 | +0.2% | 5,900 | - | +2.52% | - | - |
| 08/27 | 1,014 | 1,016 | 995 | 1,016 | +0.59% | 4,200 | - | +2.32% | - | - |
| 08/26 | 996 | 1,010 | 996 | 1,010 | +0.5% | 5,300 | - | +1.61% | - | - |
| 08/25 | 1,021 | 1,021 | 995 | 1,005 | -0.5% | 6,300 | - | +1.21% | - | - |
| 08/24 | 1,012 | 1,013 | 996 | 1,010 | +1.3% | 5,200 | - | +1.71% | - | - |
| 08/21 | 1,009 | 1,018 | 997 | 997 | -1.29% | 12,600 | - | +0.4% | - | - |
| 08/20 | 1,005 | 1,016 | 983 | 1,010 | +0.5% | 5,700 | - | +1.51% | - | - |
| 08/19 | 995 | 1,005 | 976 | 1,005 | +0.5% | 10,900 | - | +1.01% | - | - |
| 08/18 | 1,026 | 1,031 | 1,000 | 1,000 | -3.19% | 13,900 | - | +0.6% | - | - |
| 08/17 | 1,025 | 1,035 | 1,023 | 1,033 | +0.98% | 6,200 | - | +3.92% | - | - |
| 08/14 | 992 | 1,023 | 983 | 1,023 | +3.13% | 15,400 | - | +3.13% | - | - |
| 08/13 | 975 | 992 | 975 | 992 | +1.33% | 21,200 | - | +0.2% | - | - |
| 08/12 | 970 | 979 | 969 | 979 | 0% | 1,700 | - | -1.31% | - | - |
| 08/10 | 972 | 979 | 960 | 979 | +1.03% | 5,900 | - | -1.41% | - | - |
| 08/07 | 958 | 972 | 958 | 969 | -0.31% | 2,500 | - | -2.52% | - | - |
| 08/06 | 969 | 972 | 959 | 972 | +0.31% | 600 | - | -2.31% | - | - |
| 08/05 | 955 | 972 | 955 | 969 | +1.79% | 12,300 | - | -2.71% | - | - |
| 08/04 | 928 | 952 | 927 | 952 | +2.7% | 13,200 | - | -4.32% | - | - |
| 08/03 | 950 | 950 | 923 | 927 | -2.42% | 18,300 | - | -6.83% | - | - |
| 07/31 | 920 | 954 | 917 | 950 | -5.94% | 81,200 | - | -4.62% | - | - |
| 07/30 | 998 | 1,010 | 985 | 1,010 | +2.23% | 22,900 | - | +1.41% | - | - |
| 07/29 | 999 | 999 | 985 | 988 | -0.9% | 6,400 | - | -0.7% | - | - |
| 07/28 | 1,010 | 1,010 | 996 | 997 | -2.06% | 5,200 | - | +0.3% | - | - |
| 07/27 | 998 | 1,018 | 998 | 1,018 | +2.62% | 7,500 | - | +2.62% | - | - |
| 07/24 | 1,031 | 1,031 | 990 | 992 | -4.06% | 15,500 | - | +0.1% | - | - |
| 07/23 | 1,020 | 1,034 | 1,020 | 1,034 | +1.47% | 7,100 | - | +4.23% | - | - |
| 07/22 | 1,004 | 1,022 | 995 | 1,019 | +2% | 10,500 | - | +2.93% | - | - |
| 07/21 | 984 | 1,008 | 984 | 999 | -0.79% | 11,400 | - | +1.22% | - | - |
| 07/17 | 1,015 | 1,016 | 991 | 1,007 | -0.79% | 21,200 | - | +2.13% | - | - |
| 07/16 | 1,022 | 1,024 | 1,009 | 1,015 | -0.98% | 3,400 | - | +3.26% | - | - |
| 07/15 | 1,016 | 1,025 | 1,014 | 1,025 | +1.49% | 3,900 | - | +4.59% | - | - |
| 07/14 | 986 | 1,010 | 975 | 1,010 | +2.12% | 8,800 | - | +3.38% | - | - |
| 07/13 | 1,000 | 1,004 | 988 | 989 | -0.3% | 4,300 | - | +1.23% | - | - |
| 07/10 | 983 | 1,027 | 981 | 992 | +0.92% | 24,100 | - | +1.54% | - | - |
| 07/09 | 985 | 991 | 982 | 983 | -0.2% | 3,300 | - | +0.51% | - | - |
| 07/08 | 1,023 | 1,023 | 985 | 985 | -4.28% | 12,100 | - | +0.61% | - | - |
| 07/07 | 1,016 | 1,033 | 1,012 | 1,029 | +2.39% | 14,100 | - | +5% | - | - |
| 07/06 | 1,000 | 1,015 | 1,000 | 1,005 | 0% | 5,100 | - | +2.55% | - | - |
| 07/03 | 1,007 | 1,007 | 990 | 1,005 | -0.3% | 18,900 | - | +2.55% | - | - |
| 07/02 | 970 | 1,015 | 970 | 1,008 | +2.34% | 19,600 | - | +2.75% | - | - |
| 07/01 | 965 | 985 | 965 | 985 | +2.6% | 10,100 | - | +0.41% | - | - |
| 06/30 | 953 | 960 | 948 | 960 | +0.73% | 4,800 | - | -2.24% | - | - |
| 06/29 | 937 | 959 | 937 | 953 | +1.82% | 4,100 | - | -3.05% | - | - |
| 06/26 | 981 | 982 | 906 | 936 | -3.11% | 112,100 | - | -5.07% | - | - |
| 06/25 | 969 | 976 | 957 | 966 | +0.21% | 6,800 | - | -2.33% | - | - |
| 06/24 | 976 | 976 | 957 | 964 | +0.1% | 4,200 | - | -2.92% | - | - |
| 06/23 | 970 | 971 | 961 | 963 | -0.72% | 9,200 | - | -3.41% | - | - |
| 06/22 | 991 | 994 | 962 | 970 | -2.02% | 10,600 | - | -2.9% | - | - |
| 06/19 | 1,000 | 1,013 | 982 | 990 | -0.9% | 23,000 | - | -1.2% | - | - |
| 06/18 | 982 | 1,000 | 964 | 999 | +1.73% | 23,700 | - | -0.5% | - | - |
| 06/17 | 955 | 1,001 | 955 | 982 | +3.37% | 15,500 | - | -3.35% | - | - |
| 06/16 | 974 | 974 | 946 | 950 | -1.86% | 18,700 | - | -7.5% | - | - |
| 06/15 | 939 | 973 | 939 | 968 | +3.09% | 23,200 | - | -6.74% | - | - |
| 06/12 | 954 | 965 | 935 | 939 | -0.84% | 28,400 | - | -10.57% | - | - |
| 06/11 | 949 | 957 | 922 | 947 | -1.04% | 21,200 | - | -11.58% | - | - |
| 06/10 | 996 | 996 | 950 | 957 | -4.49% | 53,400 | - | -12.28% | - | - |
| 06/09 | 998 | 1,029 | 980 | 1,002 | +1.52% | 36,500 | - | -9.65% | - | - |
| 06/08 | 1,000 | 1,001 | 981 | 987 | -3.42% | 8,900 | - | -12.34% | - | - |
| 06/05 | 1,002 | 1,035 | 1,002 | 1,022 | +2.1% | 12,000 | - | -10.66% | - | - |
| 06/04 | 1,001 | 1,019 | 1,000 | 1,001 | -1.38% | 4,600 | - | -13.71% | - | - |
| 06/03 | 1,012 | 1,029 | 1,000 | 1,015 | 0% | 5,800 | - | -13.76% | - | - |
| 06/02 | 1,006 | 1,020 | 995 | 1,015 | -0.29% | 15,500 | - | -15.06% | - | - |
| 06/01 | 1,030 | 1,030 | 990 | 1,018 | -0.29% | 28,700 | - | -16.14% | - | - |
| 05/29 | 1,015 | 1,039 | 1,015 | 1,021 | +0.1% | 14,300 | - | -17.26% | - | - |
| 05/28 | 1,013 | 1,030 | 1,002 | 1,020 | +2.2% | 11,100 | - | -18.53% | - | - |
| 05/27 | 1,011 | 1,019 | 990 | 998 | -0.2% | 14,400 | - | -21.42% | - | - |
| 05/26 | 1,007 | 1,008 | 989 | 1,000 | -1.09% | 23,500 | - | -22.42% | - | - |
| 05/25 | 1,049 | 1,049 | 1,008 | 1,011 | -1.75% | 36,400 | - | -22.71% | - | - |
| 05/22 | 1,063 | 1,068 | 1,026 | 1,029 | -3.65% | 24,900 | - | -22.34% | - | - |
| 05/21 | 1,066 | 1,074 | 1,052 | 1,068 | +0.28% | 19,500 | - | -20.3% | - | - |
| 05/20 | 1,027 | 1,069 | 1,011 | 1,065 | +5.65% | 96,300 | - | -21.46% | - | - |
| 05/19 | 1,051 | 1,051 | 1,003 | 1,008 | -2.89% | 73,500 | - | -26.53% | - | - |
| 05/18 | 1,069 | 1,069 | 1,022 | 1,038 | -0.67% | 52,500 | - | -25.43% | - | - |
| 05/15 | 1,077 | 1,086 | 1,027 | 1,045 | -18.8% | 136,600 | - | -25.78% | - | - |
| 05/14 | 1,259 | 1,304 | 1,240 | 1,287 | +2.8% | 21,900 | - | -9.62% | - | - |
| 05/13 | 1,237 | 1,267 | 1,237 | 1,252 | +1.21% | 7,900 | - | -12.45% | - | - |
| 05/12 | 1,289 | 1,290 | 1,235 | 1,237 | -2.6% | 37,700 | - | -13.98% | - | - |
| 05/11 | 1,400 | 1,405 | 1,266 | 1,270 | -12.89% | 107,700 | - | -12.17% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,640 328 3/24 | 705 141 4/2 | 11,600 58,000 2/8 | - | - | 64億3110万 3/31 |
| 2011年 3月期 | 1,700 340 2/16 | 960 192 3/15 | 10,000 50,000 5/17 | 75億1400万 | 42億4320万 | 53億4820万 3/31 |
| 2012年 3月期 | 1,445 289 2/27 | 1,015 203 5/16 | 22,400 112,000 6/16 | 63億8690万 | 44億8630万 | 61億6590万 3/30 |
| 2013年 3月期 | 1,585 317 3/26 | 1,150 230 11/15 230 10/15 | 6,400 32,000 2/7 32,000 4/27 | 70億570万 | 50億8300万 | 66億3000万 3/28 |
| 2014年 3月期 | 2,200 440 4/16 | 1,400 280 4/2 | 83,800 419,000 4/15 | 97億2400万 | 61億8800万 | 71億7818万 3/31 |
| 2015年 3月期 | 1,845 369 1/23 369 1/8 | 1,515 303 5/16 | 14,800 74,000 7/4 | 81億5490万 | 66億9630万 | 75億2933万 3/31 |
| 2016年 3月期 | 1,915 383 12/17 | 1,450 290 2/15 290 2/12 | 14,400 72,000 12/7 | 84億6430万 | 64億900万 | 74億3928万 3/30 |
| 2017年 3月期 | 2,050 3/10 | 1,540 308 4/12 | 15,900 3/10 | 90億6100万 | 68億680万 | 85億8298万 3/31 |
| 2018年 3月期 | 2,480 1/25 | 1,765 4/7 | 30,800 7/28 | 109億6160万 | 78億130万 | 100億3530万 3/30 |
| 2019年 3月期 | 2,727 6/18 | 2,020 12/26 | 32,900 6/15 | 120億5334万 | 89億2840万 | 99億5520万 3/29 |
| 2020年 3月期 | 2,430 4/16 | 1,264 3/13 | 6,900 7/25 | 107億4060万 | 55億8688万 | 77億168万 3/31 |
| 2021年 3月期 | 1,969 7/22 | 1,442 4/16 4/15 | 8,000 3/30 | 87億298万 | 63億7364万 | 75億5641万 3/31 |
| 2022年 3月期 | 2,040 7/2 | 1,370 3/15 3/14 | 15,700 4/28 | 90億1680万 | 60億5540万 | 63億7684万 3/31 |
| 2023年 3月期 | 1,479 4/4 | 1,010 3/20 3/16 | 305,700 12/1 | 65億3718万 | 44億6420万 | 45億2837万 3/31 |
| 2024年 3月期 | 1,650 6/15 | 1,001 12/19 | 547,600 11/27 | 72億9300万 | 44億2442万 | 48億7518万 3/29 |
| 2025年 3月期 | 1,222 4/24 | 761 1/17 | 53,600 12/23 | 54億124万 | 33億6362万 | 34億9445万 3/31 |
| 2026年 3月期 | 2,170 2/12 | 680 4/7 | 703,100 11/6 | 95億9140万 | 30億560万 | 60億6812万 3/31 |
| 最新 | 976 2026/10/2 | 1,600 | 43億1392万 | |||
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。
