- 6134
- 2026/10/02
- 時価
- 7883億円
- PER 予
- 16.1倍
- 2010年以降
- 赤字-38.36倍
（2010-2026年） - PBR
- 2.92倍
- 2010年以降
- 0.4-2.31倍
（2010-2026年） - 配当 予
- 2.36%
- ROE 予
- 18.12%
- ROA 予
- 15.11%
- 資料
- Link
- CSV,JSON
FUJI（6134）の株価チャート
株価
10/2
- 前日 (10/1)
- 7,991
- 始値
- 7,861
- 高値
- 8,067
- 安値
- 7,851
- 終値 +0.85%
- 8,059
- 出来高 -4.14%
- 673,900
乖離率
- 株価（5日）
移動平均値 - +4.47%
7,714 - 株価（25日）
移動平均値 - +12.82%
7,143 - 出来高（5日）
移動平均値 - +11.03%
606,980
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 7,861 | 8,067 | 7,851 | 8,059 | +0.85% | 673,900 | - | +12.82% | - | - |
| 10/01 | 7,648 | 8,011 | 7,640 | 7,991 | +4.75% | 703,000 | - | +12.41% | - | - |
| 09/30 | 7,600 | 7,666 | 7,564 | 7,629 | +1.98% | 650,500 | - | +7.74% | - | - |
| 09/29 | 7,318 | 7,548 | 7,318 | 7,481 | +0.93% | 541,800 | - | +5.87% | - | - |
| 09/28 | 7,546 | 7,599 | 7,412 | 7,412 | -0.56% | 465,700 | - | +4.99% | - | - |
| 09/25 | 7,382 | 7,513 | 7,272 | 7,454 | +0.74% | 562,900 | - | +5.61% | - | - |
| 09/24 | 7,354 | 7,420 | 7,202 | 7,399 | +3.06% | 803,700 | - | +4.55% | - | - |
| 09/18 | 6,951 | 7,179 | 6,906 | 7,179 | +4.54% | 2,281,400 | - | +0.77% | - | - |
| 09/17 | 7,088 | 7,088 | 6,828 | 6,867 | -0.52% | 527,500 | - | -4.2% | - | - |
| 09/16 | 6,684 | 6,921 | 6,672 | 6,903 | +2.02% | 503,600 | - | -4.43% | - | - |
| 09/15 | 6,601 | 6,860 | 6,595 | 6,766 | +1.08% | 490,600 | - | -6.95% | - | - |
| 09/14 | 6,510 | 6,694 | 6,402 | 6,694 | -0.16% | 592,500 | - | -8.59% | - | - |
| 09/11 | 6,638 | 6,809 | 6,604 | 6,705 | -2.36% | 1,550,100 | - | -9.04% | - | - |
| 09/10 | 6,938 | 6,960 | 6,740 | 6,867 | -1.89% | 608,900 | - | -7.55% | - | - |
| 09/09 | 6,760 | 7,010 | 6,760 | 6,999 | +4.62% | 665,000 | - | -6.59% | - | - |
| 09/08 | 7,088 | 7,130 | 6,690 | 6,690 | -6.97% | 563,000 | - | -11.25% | - | - |
| 09/07 | 7,236 | 7,258 | 7,034 | 7,191 | +4.43% | 761,800 | - | -4.99% | - | - |
| 09/04 | 6,862 | 6,948 | 6,837 | 6,886 | +0.48% | 563,200 | - | -9.08% | - | - |
| 09/03 | 6,900 | 6,925 | 6,740 | 6,853 | +0.34% | 628,800 | - | -9.34% | - | - |
| 09/02 | 7,048 | 7,133 | 6,802 | 6,830 | -2.84% | 744,300 | - | -9.49% | - | - |
| 09/01 | 7,106 | 7,106 | 6,950 | 7,030 | -1.46% | 587,000 | - | -6.83% | - | - |
| 08/31 | 6,860 | 7,134 | 6,820 | 7,134 | +1.28% | 943,900 | - | -5.71% | - | - |
| 08/28 | 7,220 | 7,280 | 7,008 | 7,044 | -2.59% | 595,200 | - | -7.03% | - | - |
| 08/27 | 7,403 | 7,450 | 7,133 | 7,231 | -0.6% | 529,700 | - | -4.86% | - | - |
| 08/26 | 7,219 | 7,331 | 7,113 | 7,275 | +0.78% | 426,700 | - | -4.39% | - | - |
| 08/25 | 7,194 | 7,219 | 7,078 | 7,219 | -0.92% | 718,000 | - | -5.2% | - | - |
| 08/24 | 7,202 | 7,380 | 7,159 | 7,286 | +0.4% | 571,500 | - | -4.35% | - | - |
| 08/21 | 7,201 | 7,310 | 7,109 | 7,257 | -0.93% | 863,000 | - | -4.9% | - | - |
| 08/20 | 7,393 | 7,433 | 7,193 | 7,325 | -0.65% | 692,000 | - | -4.4% | - | - |
| 08/19 | 7,500 | 7,628 | 7,323 | 7,373 | -7.04% | 842,600 | - | -3.95% | - | - |
| 08/18 | 8,549 | 8,558 | 7,931 | 7,931 | -7.36% | 551,100 | - | +3.08% | - | - |
| 08/17 | 8,300 | 8,561 | 8,296 | 8,561 | +3.27% | 584,100 | - | +11.08% | - | - |
| 08/14 | 8,281 | 8,488 | 8,181 | 8,290 | +0.7% | 645,500 | - | +8.01% | - | - |
| 08/13 | 8,300 | 8,402 | 8,153 | 8,232 | +1.54% | 747,300 | - | +7.64% | - | - |
| 08/12 | 8,020 | 8,150 | 7,861 | 8,107 | +0.57% | 748,800 | - | +6.27% | - | - |
| 08/10 | 7,909 | 8,240 | 7,876 | 8,061 | +1.92% | 895,300 | - | +5.36% | - | - |
| 08/07 | 8,170 | 8,189 | 7,662 | 7,909 | -2.56% | 1,057,100 | - | +3.01% | - | - |
| 08/06 | 8,280 | 8,473 | 8,005 | 8,117 | -4.34% | 1,592,700 | - | +5.42% | - | - |
| 08/05 | 8,131 | 8,515 | 7,933 | 8,485 | +4.2% | 1,975,400 | - | +9.72% | - | - |
| 08/04 | 8,490 | 8,673 | 7,955 | 8,143 | +9.38% | 3,658,400 | - | +5.36% | - | - |
| 08/03 | 7,184 | 7,650 | 7,056 | 7,445 | +1.57% | 1,490,300 | - | -3.61% | - | - |
| 07/31 | 7,247 | 7,449 | 7,013 | 7,330 | +12.82% | 1,269,100 | - | -5.36% | - | - |
| 07/30 | 6,437 | 6,753 | 6,340 | 6,497 | -0.61% | 796,900 | - | -16.61% | - | - |
| 07/29 | 6,890 | 6,966 | 6,234 | 6,537 | -3.95% | 1,450,300 | - | -16.8% | - | - |
| 07/28 | 7,255 | 7,267 | 6,692 | 6,806 | -9.79% | 1,030,100 | - | -14.08% | - | - |
| 07/27 | 7,476 | 7,545 | 7,311 | 7,545 | +1.58% | 503,100 | - | -5.56% | - | - |
| 07/24 | 7,461 | 7,564 | 7,293 | 7,428 | -2.4% | 437,900 | - | -7.42% | - | - |
| 07/23 | 7,560 | 7,744 | 7,511 | 7,611 | +2.12% | 477,200 | - | -5.54% | - | - |
| 07/22 | 7,662 | 7,730 | 7,404 | 7,453 | +0.31% | 603,500 | - | -7.82% | - | - |
| 07/21 | 7,363 | 7,510 | 7,110 | 7,430 | +2.13% | 790,400 | - | -8.46% | - | - |
| 07/17 | 7,400 | 7,421 | 6,933 | 7,275 | -4.77% | 1,268,300 | - | -10.75% | - | - |
| 07/16 | 7,839 | 7,900 | 7,566 | 7,639 | -4.75% | 562,500 | - | -6.47% | - | - |
| 07/15 | 7,809 | 8,040 | 7,696 | 8,020 | +4.65% | 483,500 | - | -1.69% | - | - |
| 07/14 | 7,650 | 7,713 | 7,412 | 7,664 | -2.22% | 929,200 | - | -5.76% | - | - |
| 07/13 | 8,190 | 8,272 | 7,764 | 7,838 | -4.97% | 830,100 | - | -3.48% | - | - |
| 07/10 | 8,070 | 8,474 | 8,020 | 8,248 | +6.15% | 827,100 | - | +1.9% | - | - |
| 07/09 | 7,740 | 7,863 | 7,661 | 7,770 | +2.24% | 807,900 | - | -3.75% | - | - |
| 07/08 | 7,623 | 7,903 | 7,511 | 7,600 | -2.23% | 633,900 | - | -5.87% | - | - |
| 07/07 | 8,500 | 8,550 | 7,771 | 7,773 | -10.14% | 1,154,000 | - | -3.85% | - | - |
| 07/06 | 8,885 | 8,924 | 8,457 | 8,650 | -1.12% | 771,600 | - | +6.92% | - | - |
| 07/03 | 8,150 | 8,748 | 8,081 | 8,748 | +3.53% | 682,300 | - | +8.37% | - | - |
| 07/02 | 8,482 | 8,677 | 8,303 | 8,450 | -5.4% | 996,900 | - | +5.11% | - | - |
| 07/01 | 8,681 | 8,943 | 8,649 | 8,932 | +6.36% | 1,054,000 | - | +11.41% | - | - |
| 06/30 | 8,119 | 8,550 | 8,021 | 8,398 | +4.96% | 901,600 | - | +5.32% | - | - |
| 06/29 | 7,960 | 8,012 | 7,623 | 8,001 | +0.13% | 471,800 | - | +0.45% | - | - |
| 06/26 | 8,410 | 8,410 | 7,867 | 7,991 | -5.58% | 617,300 | - | +0.18% | - | - |
| 06/25 | 8,441 | 8,585 | 8,343 | 8,463 | +3.84% | 513,500 | - | +6.13% | - | - |
| 06/24 | 8,141 | 8,394 | 8,034 | 8,150 | +0.1% | 485,100 | - | +2.66% | - | - |
| 06/23 | 8,468 | 8,629 | 8,142 | 8,142 | -4.34% | 637,700 | - | +3.04% | - | - |
| 06/22 | 8,510 | 8,740 | 8,420 | 8,511 | +1.58% | 667,100 | - | +8.01% | - | - |
| 06/19 | 8,737 | 8,737 | 8,379 | 8,379 | +1.11% | 992,600 | - | +6.77% | - | - |
| 06/18 | 8,560 | 8,700 | 8,287 | 8,287 | -0.43% | 948,900 | - | +5.8% | - | - |
| 06/17 | 8,217 | 8,377 | 8,162 | 8,323 | +1.02% | 460,000 | - | +6.84% | - | - |
| 06/16 | 8,300 | 8,382 | 8,135 | 8,239 | -0.53% | 577,400 | - | +6.5% | - | - |
| 06/15 | 7,942 | 8,324 | 7,827 | 8,283 | +7.98% | 701,600 | - | +7.81% | - | - |
| 06/12 | 7,564 | 7,848 | 7,530 | 7,671 | +3.3% | 728,500 | - | +0.66% | - | - |
| 06/11 | 6,905 | 7,494 | 6,890 | 7,426 | +0.97% | 644,300 | - | -2.01% | - | - |
| 06/10 | 7,255 | 7,600 | 7,180 | 7,355 | -0.57% | 765,100 | - | -2.35% | - | - |
| 06/09 | 7,266 | 7,434 | 7,114 | 7,397 | +3.28% | 942,200 | - | -1.1% | - | - |
| 06/08 | 6,886 | 7,291 | 6,879 | 7,162 | -7.42% | 1,480,300 | - | -3.56% | - | - |
| 06/05 | 7,644 | 7,835 | 7,462 | 7,736 | -0.67% | 505,400 | - | +4.8% | - | - |
| 06/04 | 7,690 | 7,860 | 7,509 | 7,788 | -0.6% | 813,900 | - | +6.52% | - | - |
| 06/03 | 8,065 | 8,205 | 7,788 | 7,835 | -1.22% | 933,300 | - | +8.31% | - | - |
| 06/02 | 8,046 | 8,063 | 7,637 | 7,932 | -3.22% | 912,700 | - | +10.94% | - | - |
| 06/01 | 7,788 | 8,369 | 7,738 | 8,196 | +3.25% | 1,099,800 | - | +15.93% | - | - |
| 05/29 | 8,007 | 8,256 | 7,938 | 7,938 | +0.72% | 886,500 | - | +13.71% | - | - |
| 05/28 | 7,813 | 8,008 | 7,568 | 7,881 | +0.18% | 877,700 | - | +14.33% | - | - |
| 05/27 | 8,386 | 8,449 | 7,760 | 7,867 | -3.59% | 920,800 | - | +15.62% | - | - |
| 05/26 | 8,424 | 8,500 | 8,018 | 8,160 | -1.96% | 706,300 | - | +21.36% | - | - |
| 05/25 | 8,068 | 8,530 | 7,980 | 8,323 | +5.11% | 1,103,300 | - | +25.61% | - | - |
| 05/22 | 7,735 | 8,073 | 7,652 | 7,918 | +4.39% | 1,037,800 | - | +21.33% | - | - |
| 05/21 | 7,820 | 7,899 | 7,550 | 7,585 | +5.06% | 1,041,100 | - | +17.96% | - | - |
| 05/20 | 7,441 | 7,653 | 7,051 | 7,220 | -4.7% | 1,571,000 | - | +13.81% | - | - |
| 05/19 | 7,808 | 7,923 | 7,385 | 7,576 | -2.06% | 1,103,200 | - | +20.85% | - | - |
| 05/18 | 8,143 | 8,146 | 7,735 | 7,735 | -3.23% | 1,476,700 | - | +25.2% | - | - |
| 05/15 | 8,701 | 8,701 | 7,694 | 7,993 | +11% | 2,780,000 | - | +31.75% | - | - |
| 05/14 | 7,088 | 7,538 | 7,001 | 7,201 | +3.05% | 1,532,400 | - | +21.15% | - | - |
| 05/13 | 6,800 | 7,030 | 6,712 | 6,988 | +1.08% | 522,000 | - | +19.41% | - | - |
| 05/12 | 6,776 | 6,987 | 6,751 | 6,913 | +2.86% | 503,300 | - | +19.91% | - | - |
| 05/11 | 6,715 | 6,799 | 6,559 | 6,721 | +1.6% | 611,200 | - | +18.14% | - | - |
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 | 1,493 2,985 6/18 | 830 1,660 1/16 | 766,400 383,200 6/15 | - | - | +20.35% 6/15 | -27.8% 1/16 |
| 2009年 3月期 | 1,175 2,350 6/9 | 320 639 2/24 | 754,400 377,200 8/6 | - | - | +13.19% 12/11 | -26.57% 10/7 |
| 2010年 3月期 | 860 1,720 3/29 | 381 762 4/8 | 516,000 258,000 5/28 | - | - | +33.41% 5/28 | -13.74% 10/6 |
| 2011年 3月期 | 1,100 2,200 3/7 | 561 1,122 8/12 | 560,000 280,000 1/12 | 1076億612万 | 548億7912万 | +17.04% 2/14 | -25.89% 3/15 |
| 2012年 3月期 | 985 1,970 4/4 | 612 1,223 9/6 | 379,200 189,600 6/14 | 963億5639万 | 598億1922万 | +11.93% 2/27 | -13.54% 5/19 |
| 2013年 3月期 | 850 1/4 | 485 969 9/18 | 517,600 2/15 | 831億5018万 | 473億9560万 | +20.2% 1/4 | -13.4% 9/6 |
| 2014年 3月期 | 1,017 7/16 | 705 4/2 | 2,457,700 7/30 | 994億8675万 | 689億6574万 | +17.08% 5/10 | -11.88% 8/13 |
| 2015年 3月期 | 1,450 3/25 3/18 | 801 5/19 | 574,600 3/27 | 1418億4443万 | 783億5682万 | +16.62% 2/17 | -9.66% 10/17 |
| 2016年 3月期 | 1,510 4/14 | 896 2/12 | 1,180,700 3/10 | 1477億1385万 | 876億5007万 | +9.69% 10/13 | -15.9% 8/25 |
| 2017年 3月期 | 1,571 2/15 | 901 6/28 | 875,600 11/11 | 1536億8110万 | 881億3919万 | +10.62% 8/12 | -9.06% 6/24 |
| 2018年 3月期 | 2,496 1/18 | 1,321 4/20 | 2,606,500 5/12 | 2441億6807万 | 1292億2517万 | +21.52% 5/12 | -10% 2/6 |
| 2019年 3月期 | 2,430 5/23 | 1,200 12/25 | 1,859,100 5/11 | 2377億1170万 | 1173億8849万 | +15.03% 5/15 | -13.25% 10/26 |
| 2020年 3月期 | 2,091 1/9 | 1,157 6/4 | 2,028,300 4/25 | 2045億4945万 | 1131億8207万 | +14.08% 7/2 | -20.65% 5/23 |
| 2021年 3月期 | 2,928 1/27 | 1,482 4/6 | 1,609,600 11/27 | 2864億2793万 | 1449億7479万 | +15.21% 11/26 | -9.27% 2/26 |
| 2022年 3月期 | 3,200 9/16 9/14 | 2,030 3/9 | 1,792,200 10/28 | 3130億3599万 | 1985億8220万 | +12.46% 9/14 | -13.46% 3/9 |
| 2023年 3月期 | 2,289 3/9 | 1,879 9/30 | 1,205,600 2/10 | 2239億1855万 | 1838億1082万 | +8.69% 3/9 | -7.88% 6/20 |
| 2024年 3月期 | 2,788 3/7 | 2,153 4/6 | 1,178,900 5/12 | 2727億3260万 | 2106億1452万 | +8.86% 6/19 | -10.31% 8/4 |
| 2025年 3月期 | 2,848 5/10 | 1,931 8/5 | 1,056,100 12/20 | 2786億203万 | 1888億9765万 | +8.16% 12/27 | -22.03% 8/5 |
| 2026年 3月期 | 6,140 3/3 | 1,745 4/7 | 2,039,100 2/13 | 6006億3781万 | 1707億244万 | +38.52% 2/13 | -13.24% 3/31 |
| 最新 | 8,059 2026/10/2 | 673,900 | 7883億6158万 | +12.82% 7,143 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 118%（2.18倍）
- 1985/12/28 vs 1984/12/28
- 24%（1.24倍）
- 1986/12/27 vs 1985/12/28
- -54%（0.46倍）
- 1987/12/28 vs 1986/12/27
- 82%（1.82倍）
- 1988/12/28 vs 1987/12/28
- 162%（2.62倍）
- 1989/12/29 vs 1988/12/28
- 165%（2.65倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- 28%（1.28倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- 3%（1.03倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 131%（2.31倍）
- 2000/12/29 vs 1999/12/30
- -63%（0.37倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/10/02 vs 2025/12/30
- 121%（2.21倍）
- 過去安値
123円（1983/01/27） - 6452%（65.52倍）
8,059円（10/2）
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。
