- 6142
- 2026/09/30
- 時価
- 64億円
- PER 予
- 7.34倍
- 2010年以降
- 赤字-35.28倍
（2010-2026年） - PBR
- 0.25倍
- 2010年以降
- 0.18-0.6倍
（2010-2026年） - 配当 予
- 2.77%
- ROE 予
- 3.37%
- ROA 予
- 2.47%
- 資料
- Link
- CSV,JSON
富士精工（6142）の時価総額の推移
- 2010年2月24日
- 33億3775万
- 2011年2月28日
- 33億1621万
- 2012年2月29日
- 37億6843万
- 2013年2月28日
- 56億8494万
- 2014年2月28日
- 49億3077万
- 2015年2月27日
- 60億5135万
- 2016年2月29日
- 58億9370万
- 2017年2月28日
- 50億1342万
- 2018年2月28日
- 61億322万
- 2019年2月27日
- 64億915万
- 2020年2月28日
- 54億3218万
- 2021年2月26日
- 51億3474万
- 2022年2月28日
- 47億2616万
- 2023年2月28日
- 47億6513万
- 2024年2月29日
- 59億3393万
- 2025年2月28日
- 47億8545万
- 2026年2月27日
- 49億4030万
2026/04/28～2026/10/01
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 | ||||||||||
| 10/01 | 1,805 | 1,805 | 1,805 | 1,805 | +0.17% | 100 | - | +1.92% | - | - |
| 09/30 | 1,795 | 1,810 | 1,795 | 1,802 | +0.67% | 1,600 | - | +1.98% | - | - |
| 09/29 | 1,790 | 1,800 | 1,790 | 1,790 | +0.17% | 700 | - | +1.47% | - | - |
| 09/28 | 1,781 | 1,787 | 1,780 | 1,787 | +0.39% | 1,400 | - | +1.42% | - | - |
| 09/25 | 1,783 | 1,786 | 1,780 | 1,780 | -0.22% | 1,100 | - | +1.19% | - | - |
| 09/24 | 1,805 | 1,805 | 1,779 | 1,784 | -1.11% | 2,300 | - | +1.54% | - | - |
| 09/18 | 1,803 | 1,804 | 1,803 | 1,804 | +0.61% | 200 | - | +2.91% | - | - |
| 09/17 | 1,802 | 1,802 | 1,793 | 1,793 | +1.76% | 500 | - | +2.52% | - | - |
| 09/16 | 1,770 | 1,849 | 1,762 | 1,762 | -0.45% | 4,400 | - | +0.97% | - | - |
| 09/15 | 1,770 | 1,780 | 1,770 | 1,770 | +0.34% | 1,900 | - | +1.55% | - | - |
| 09/14 | 1,774 | 1,774 | 1,764 | 1,764 | -0.51% | 300 | - | +1.32% | - | - |
| 09/11 | 1,773 | 1,773 | 1,773 | 1,773 | +1.26% | 100 | - | +1.96% | - | - |
| 09/09 | 1,770 | 1,770 | 1,751 | 1,751 | -0.68% | 1,300 | - | +0.75% | - | - |
| 09/08 | 1,820 | 1,820 | 1,763 | 1,763 | -0.96% | 1,600 | - | +1.44% | - | - |
| 09/07 | 1,799 | 1,799 | 1,780 | 1,780 | +0.62% | 500 | - | +2.36% | - | - |
| 09/04 | 1,770 | 1,770 | 1,767 | 1,769 | -0.28% | 1,100 | - | +1.78% | - | - |
| 09/03 | 1,779 | 1,779 | 1,772 | 1,774 | -0.67% | 1,600 | - | +2.07% | - | - |
| 09/02 | 1,785 | 1,788 | 1,785 | 1,786 | +0.06% | 1,000 | - | +2.76% | - | - |
| 09/01 | 1,788 | 1,799 | 1,785 | 1,785 | +1.13% | 600 | - | +2.82% | - | - |
| 08/31 | 1,750 | 1,790 | 1,750 | 1,765 | +0.86% | 500 | - | +1.67% | - | - |
| 08/28 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,900 | - | +0.86% | - | - |
| 08/27 | 1,750 | 1,754 | 1,750 | 1,750 | +0.57% | 2,100 | - | +0.75% | - | - |
| 08/26 | 1,740 | 1,741 | 1,740 | 1,740 | 0% | 400 | - | +0.06% | - | - |
| 08/25 | 1,712 | 1,770 | 1,707 | 1,740 | +2.17% | 6,200 | - | 0% | - | - |
| 08/24 | 1,702 | 1,715 | 1,700 | 1,703 | +0.18% | 4,100 | - | -2.13% | - | - |
| 08/21 | 1,734 | 1,739 | 1,700 | 1,700 | -2.02% | 3,700 | - | -2.47% | - | - |
| 08/20 | 1,734 | 1,735 | 1,734 | 1,735 | +0.06% | 1,000 | - | -0.69% | - | - |
| 08/19 | 1,730 | 1,737 | 1,730 | 1,734 | +0.23% | 700 | - | -0.97% | - | - |
| 08/18 | 1,736 | 1,736 | 1,715 | 1,730 | +1.29% | 1,800 | - | -0.97% | - | - |
| 08/17 | 1,717 | 1,719 | 1,701 | 1,708 | +0.77% | 5,400 | - | -2.01% | - | - |
| 08/14 | 1,695 | 1,701 | 1,692 | 1,695 | 0% | 3,100 | - | -2.59% | - | - |
| 08/13 | 1,715 | 1,717 | 1,686 | 1,695 | -1.17% | 4,300 | - | -2.47% | - | - |
| 08/12 | 1,729 | 1,733 | 1,710 | 1,715 | +0.29% | 6,800 | - | -1.21% | - | - |
| 08/10 | 1,739 | 1,739 | 1,703 | 1,710 | -0.29% | 2,200 | - | -1.33% | - | - |
| 08/07 | 1,712 | 1,718 | 1,712 | 1,715 | +0.12% | 1,700 | - | -0.92% | - | - |
| 08/06 | 1,769 | 1,769 | 1,708 | 1,713 | -2.28% | 3,000 | - | -0.87% | - | - |
| 08/05 | 1,753 | 1,753 | 1,740 | 1,753 | 0% | 2,400 | - | +1.56% | - | - |
| 08/04 | 1,770 | 1,770 | 1,753 | 1,753 | -0.96% | 400 | - | +1.92% | - | - |
| 08/03 | 1,772 | 1,810 | 1,770 | 1,770 | 0% | 3,600 | - | +3.21% | - | - |
| 07/31 | 1,762 | 1,775 | 1,762 | 1,770 | +0.51% | 1,300 | - | +3.51% | - | - |
| 07/30 | 1,761 | 1,761 | 1,761 | 1,761 | -0.11% | 700 | - | +3.28% | - | - |
| 07/29 | 1,765 | 1,765 | 1,763 | 1,763 | +0.23% | 500 | - | +3.77% | - | - |
| 07/28 | 1,763 | 1,772 | 1,758 | 1,759 | -0.23% | 700 | - | +3.84% | - | - |
| 07/27 | 1,763 | 1,789 | 1,763 | 1,763 | +0.17% | 1,100 | - | +4.44% | - | - |
| 07/24 | 1,765 | 1,799 | 1,760 | 1,760 | -1.12% | 3,700 | - | +4.58% | - | - |
| 07/23 | 1,799 | 1,800 | 1,767 | 1,780 | -1.11% | 5,700 | - | +6.02% | - | - |
| 07/22 | 1,779 | 1,800 | 1,776 | 1,800 | +1.41% | 3,800 | - | +7.59% | - | - |
| 07/21 | 1,847 | 1,850 | 1,775 | 1,775 | +1.43% | 2,600 | - | +6.61% | - | - |
| 07/17 | 1,799 | 1,799 | 1,750 | 1,750 | -1.13% | 400 | - | +5.42% | - | - |
| 07/16 | 1,850 | 1,855 | 1,770 | 1,770 | -2.21% | 8,900 | - | +7.01% | - | - |
| 07/15 | 1,764 | 1,810 | 1,722 | 1,810 | -0.28% | 6,200 | - | +9.83% | - | - |
| 07/14 | 1,628 | 1,815 | 1,628 | 1,815 | +11.08% | 6,600 | - | +10.54% | - | - |
| 07/13 | 1,633 | 1,634 | 1,626 | 1,634 | +0.06% | 300 | - | 0% | - | - |
| 07/10 | 1,640 | 1,650 | 1,633 | 1,633 | -0.73% | 1,200 | - | -0.06% | - | - |
| 07/09 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 700 | - | +0.73% | - | - |
| 07/07 | 1,650 | 1,650 | 1,645 | 1,645 | +0.24% | 300 | - | +0.73% | - | - |
| 07/06 | 1,644 | 1,645 | 1,641 | 1,641 | 0% | 700 | - | +0.55% | - | - |
| 07/03 | 1,641 | 1,641 | 1,641 | 1,641 | -0.55% | 800 | - | +0.67% | - | - |
| 07/02 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +1.29% | - | - |
| 07/01 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 600 | - | +1.29% | - | - |
| 06/29 | 1,630 | 1,650 | 1,630 | 1,650 | +1.91% | 500 | - | +1.35% | - | - |
| 06/26 | 1,619 | 1,619 | 1,616 | 1,619 | +0.06% | 500 | - | -0.43% | - | - |
| 06/24 | 1,623 | 1,623 | 1,618 | 1,618 | -1.64% | 400 | - | -0.43% | - | - |
| 06/23 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 100 | - | +1.23% | - | - |
| 06/22 | 1,645 | 1,645 | 1,645 | 1,645 | +1.48% | 500 | - | +1.29% | - | - |
| 06/19 | 1,621 | 1,621 | 1,621 | 1,621 | -0.12% | 700 | - | -0.12% | - | - |
| 06/18 | 1,638 | 1,638 | 1,623 | 1,623 | +0.19% | 400 | - | 0% | - | - |
| 06/17 | 1,627 | 1,627 | 1,620 | 1,620 | -1.52% | 400 | - | -0.18% | - | - |
| 06/16 | 1,645 | 1,645 | 1,645 | 1,645 | -0.18% | 200 | - | +1.36% | - | - |
| 06/15 | 1,648 | 1,648 | 1,648 | 1,648 | +1.6% | 400 | - | +1.6% | - | - |
| 06/12 | 1,622 | 1,622 | 1,622 | 1,622 | +0.62% | 100 | - | +0.12% | - | - |
| 06/11 | 1,612 | 1,622 | 1,612 | 1,612 | -2.13% | 400 | - | -0.43% | - | - |
| 06/10 | 1,647 | 1,647 | 1,647 | 1,647 | +2.74% | 1,400 | - | +1.73% | - | - |
| 06/09 | 1,603 | 1,603 | 1,603 | 1,603 | -1.05% | 2,000 | - | -0.87% | - | - |
| 06/08 | 1,647 | 1,647 | 1,620 | 1,620 | -1.58% | 2,800 | - | +0.06% | - | - |
| 06/05 | 1,636 | 1,646 | 1,631 | 1,646 | +1.17% | 500 | - | +1.73% | - | - |
| 06/04 | 1,627 | 1,636 | 1,627 | 1,627 | 0% | 1,000 | - | +0.74% | - | - |
| 06/03 | 1,625 | 1,627 | 1,624 | 1,627 | 0% | 6,100 | - | +0.74% | - | - |
| 06/02 | 1,625 | 1,627 | 1,625 | 1,627 | 0% | 3,000 | - | +0.74% | - | - |
| 06/01 | 1,620 | 1,627 | 1,607 | 1,627 | +0.12% | 500 | - | +0.74% | - | - |
| 05/29 | 1,627 | 1,627 | 1,604 | 1,625 | +1.31% | 800 | - | +0.56% | - | - |
| 05/28 | 1,625 | 1,626 | 1,604 | 1,604 | -0.74% | 1,300 | - | -0.99% | - | - |
| 05/27 | 1,627 | 1,630 | 1,616 | 1,616 | -0.68% | 2,500 | - | -0.31% | - | - |
| 05/26 | 1,628 | 1,628 | 1,613 | 1,627 | -0.06% | 500 | - | +0.18% | - | - |
| 05/25 | 1,606 | 1,628 | 1,606 | 1,628 | +1.43% | 400 | - | +0.25% | - | - |
| 05/22 | 1,606 | 1,628 | 1,605 | 1,605 | +0.31% | 1,100 | - | -0.99% | - | - |
| 05/21 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 200 | - | -1.05% | - | - |
| 05/20 | 1,650 | 1,650 | 1,610 | 1,610 | -0.62% | 500 | - | -0.12% | - | - |
| 05/19 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 400 | - | +0.81% | - | - |
| 05/18 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | +1.12% | - | - |
| 05/15 | 1,649 | 1,649 | 1,620 | 1,620 | -0.31% | 400 | - | +1.44% | - | - |
| 05/14 | 1,625 | 1,625 | 1,625 | 1,625 | +0.81% | 100 | - | +2.07% | - | - |
| 05/13 | 1,625 | 1,625 | 1,612 | 1,612 | -0.56% | 1,400 | - | +1.58% | - | - |
| 05/12 | 1,625 | 1,625 | 1,621 | 1,621 | +0.81% | 1,100 | - | +2.53% | - | - |
| 05/11 | 1,600 | 1,610 | 1,600 | 1,608 | +0.5% | 1,800 | - | +2.16% | - | - |
| 05/08 | 1,600 | 1,600 | 1,520 | 1,600 | 0% | 2,100 | - | +1.85% | - | - |
| 05/07 | 1,610 | 1,618 | 1,599 | 1,600 | -0.74% | 1,800 | - | +2.11% | - | - |
| 05/01 | 1,620 | 1,620 | 1,612 | 1,612 | -1.59% | 300 | - | +3.13% | - | - |
| 04/30 | 1,638 | 1,638 | 1,638 | 1,638 | +2.38% | 200 | - | +5.2% | - | - |
| 04/28 | 1,601 | 1,601 | 1,600 | 1,600 | +0.82% | 600 | - | +3.16% | - | - |
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 2月期 | 1,105 221 6/29 | 720 144 12/18 | 12,400 62,000 4/17 | - | - | 33億3775万 2/24 |
| 2011年 2月期 | 965 193 4/20 | 600 120 9/21 | 9,800 49,000 11/9 | 41億5604万 | 25億8406万 | 33億1621万 2/28 |
| 2012年 2月期 | 965 193 2/20 | 630 126 12/12 126 11/28 | 16,200 81,000 5/31 | 41億5604万 | 27億1327万 | 37億6843万 2/29 |
| 2013年 2月期 | 1,365 273 2/13 | 750 150 11/13 150 11/12 | 13,000 65,000 1/11 | 58億7875万 | 32億3008万 | 56億8494万 2/28 |
| 2014年 2月期 | 1,790 358 5/22 358 5/21 他3件 | 1,120 224 4/2 | 24,600 123,000 10/30 | 77億913万 | 48億2359万 | 49億3077万 2/28 |
| 2015年 2月期 | 1,645 329 2/23 | 1,115 223 5/27 223 5/22 | 9,600 48,000 12/25 | 70億8465万 | 48億205万 | 60億5135万 2/27 |
| 2016年 2月期 | 2,275 455 6/15 | 1,435 287 2/10 | 23,400 117,000 4/14 | 97億9792万 | 61億8022万 | 58億9370万 2/29 |
| 2017年 2月期 | 1,585 317 3/25 317 3/22 他2件 | 1,110 222 8/30 | 30,800 154,000 10/14 | 68億2624万 | 47億8052万 | 50億1342万 2/28 |
| 2018年 2月期 | 1,810 362 2/5 362 2/2 | 1,260 252 4/12 252 4/11 | 18,800 94,000 1/31 | 77億9526万 | 54億2654万 | 61億322万 2/28 |
| 2019年 2月期 | 2,030 10/10 | 1,451 12/25 | 26,800 134,000 4/12 | 87億4275万 | 62億4913万 | 64億915万 2/27 |
| 2020年 2月期 | 1,886 4/11 | 1,481 2/28 | 10,000 4/11 | 81億2258万 | 63億7833万 | 54億3218万 2/28 |
| 2021年 2月期 | 1,538 3/6 3/5 | 1,271 11/11 | 12,000 12/7 | 66億2382万 | 54億7391万 | 51億3474万 2/26 |
| 2022年 2月期 | 1,697 3/2 | 1,305 8/24 | 14,900 12/9 | 73億860万 | 56億2034万 | 47億2616万 2/28 |
| 2023年 2月期 | 1,397 6/10 | 1,271 4/11 3/11 | 8,000 2/14 | 60億1656万 | 54億7391万 | 47億6513万 2/28 |
| 2024年 2月期 | 1,718 2/13 | 1,302 3/20 | 27,000 2/29 | 73億9904万 | 56億742万 | 59億3393万 2/29 |
| 2025年 2月期 | 1,710 4/10 | 1,200 8/5 | 66,400 7/3 | 73億6459万 | 51億6813万 | 47億8545万 2/28 |
| 2026年 2月期 | 1,620 1/23 | 1,177 5/7 | 127,200 2/26 | 69億7698万 | 50億6907万 | 49億4030万 2/27 |
| 最新 | 1,805 2026/10/1 | 100 | 65億1023万 | |||
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。
