冨士ダイス（6167）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,017
- 始値
- 1,031
- 高値
- 1,040
- 安値
- 1,004
- 終値 -1.28%
- 1,004
- 出来高 -2.18%
- 71,900
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,008 - 株価（25日）
移動平均値 - -0.5%
1,009 - 出来高（5日）
移動平均値 - -6.38%
76,800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,031 | 1,040 | 1,004 | 1,004 | -1.28% | 71,900 | 200億8000万 | -0.5% | 37.8 | 0.96 |
| 05/28 | 1,016 | 1,023 | 1,000 | 1,017 | +0.49% | 73,500 | 203億4000万 | +0.69% | 38.29 | 0.97 |
| 05/27 | 1,008 | 1,032 | 1,003 | 1,012 | +0.4% | 82,900 | 202億4000万 | +0.1% | 38.1 | 0.97 |
| 05/26 | 998 | 1,013 | 981 | 1,008 | +1.1% | 78,000 | 201億6000万 | -0.4% | 37.95 | 0.97 |
| 05/25 | 992 | 1,010 | 986 | 997 | +0.5% | 77,700 | 199億4000万 | -1.58% | 37.54 | 0.95 |
| 05/22 | 991 | 1,002 | 983 | 992 | +1.43% | 47,700 | 198億4000万 | -2.36% | 37.35 | 0.95 |
| 05/21 | 997 | 1,002 | 978 | 978 | -0.71% | 70,000 | 195億6000万 | -3.93% | 36.82 | 0.94 |
| 05/20 | 1,008 | 1,008 | 975 | 985 | -2.38% | 94,500 | 197億 | -3.62% | 37.09 | 0.94 |
| 05/19 | 1,007 | 1,018 | 970 | 1,009 | -2.32% | 309,000 | 201億8000万 | -1.66% | 37.99 | 0.97 |
| 05/18 | 1,019 | 1,051 | 1,019 | 1,033 | +2.38% | 191,900 | 206億6000万 | +0.19% | 38.89 | 0.99 |
| 05/15 | 1,025 | 1,043 | 1,003 | 1,009 | -1.18% | 126,700 | 201億8000万 | -2.23% | 37.99 | 0.97 |
| 05/14 | 1,056 | 1,060 | 1,018 | 1,021 | -3.31% | 84,200 | 204億2000万 | -1.35% | 38.44 | 0.98 |
| 05/13 | 1,025 | 1,060 | 1,018 | 1,056 | +4.14% | 156,100 | 211億2000万 | +1.73% | 39.76 | 1.01 |
| 05/12 | 1,011 | 1,027 | 1,006 | 1,014 | +0.8% | 61,700 | 202億8000万 | -2.41% | 38.18 | 0.97 |
| 05/11 | 1,004 | 1,026 | 999 | 1,006 | +0.6% | 96,500 | 201億2000万 | -3.64% | 37.88 | 0.96 |
| 05/08 | 997 | 1,003 | 976 | 1,000 | -0.2% | 91,000 | 200億 | -4.76% | 37.65 | 0.96 |
| 05/07 | 1,007 | 1,012 | 995 | 1,002 | +0.2% | 55,100 | 200億4000万 | -5.29% | 37.73 | 0.96 |
| 05/01 | 1,000 | 1,001 | 988 | 1,000 | +0.81% | 54,000 | 200億 | -6.1% | 37.65 | 0.96 |
| 04/30 | 998 | 1,000 | 975 | 992 | -2.75% | 149,700 | 198億4000万 | -7.38% | 37.35 | 0.95 |
| 04/28 | 1,005 | 1,026 | 1,005 | 1,020 | +1.49% | 171,100 | 204億 | -5.38% | 38.4 | 0.98 |
| 04/27 | 1,000 | 1,013 | 994 | 1,005 | +0.5% | 69,700 | 201億 | -7.12% | 37.84 | 0.96 |
| 04/24 | 1,010 | 1,021 | 997 | 1,000 | -0.79% | 59,500 | 200億 | -7.83% | 37.65 | 0.96 |
| 04/23 | 1,008 | 1,023 | 987 | 1,008 | -0.1% | 110,600 | 201億6000万 | -7.69% | 37.95 | 0.97 |
| 04/22 | 1,038 | 1,043 | 1,000 | 1,009 | -3.07% | 134,100 | 201億8000万 | -8.27% | 37.99 | 0.97 |
| 04/21 | 1,054 | 1,064 | 1,038 | 1,041 | -0.57% | 60,500 | 208億2000万 | -5.88% | 39.19 | 1 |
| 04/20 | 1,051 | 1,076 | 1,042 | 1,047 | +0.38% | 179,700 | 209億4000万 | -5.76% | 39.42 | 1 |
| 04/17 | 1,024 | 1,050 | 1,018 | 1,043 | +1.16% | 97,700 | 208億6000万 | -6.54% | 39.27 | 1 |
| 04/16 | 1,043 | 1,052 | 1,029 | 1,031 | -0.19% | 92,000 | 206億2000万 | -8.03% | 38.82 | 0.99 |
| 04/15 | 1,072 | 1,075 | 1,026 | 1,033 | -2.27% | 104,400 | 206億6000万 | -8.42% | 38.89 | 0.99 |
| 04/14 | 1,082 | 1,082 | 1,052 | 1,057 | -0.28% | 56,200 | 211億4000万 | -6.87% | 39.8 | 1.01 |
| 04/13 | 1,038 | 1,071 | 1,037 | 1,060 | -0.19% | 74,200 | 212億 | -6.94% | 39.91 | 1.02 |
| 04/10 | 1,094 | 1,103 | 1,062 | 1,062 | -2.3% | 80,900 | 212億4000万 | -7.25% | 39.99 | 1.02 |
| 04/09 | 1,135 | 1,135 | 1,087 | 1,087 | -3.55% | 78,500 | 217億4000万 | -5.64% | 40.93 | 1.04 |
| 04/08 | 1,122 | 1,128 | 1,100 | 1,127 | +4.35% | 151,300 | 225億4000万 | -2.42% | 42.43 | 1.08 |
| 04/07 | 1,091 | 1,094 | 1,071 | 1,080 | -0.55% | 65,900 | 216億 | -6.74% | 40.66 | 1.03 |
| 04/06 | 1,095 | 1,101 | 1,079 | 1,086 | +0.84% | 87,100 | 217億2000万 | -6.86% | 40.89 | 1.04 |
| 04/03 | 1,091 | 1,105 | 1,069 | 1,077 | -1.55% | 113,300 | 215億4000万 | -8.34% | 40.55 | 1.03 |
| 04/02 | 1,130 | 1,144 | 1,092 | 1,094 | -3.1% | 140,000 | 218億8000万 | -7.52% | 41.19 | 1.05 |
| 04/01 | 1,175 | 1,180 | 1,128 | 1,129 | -2.34% | 133,800 | 225億8000万 | -5.13% | 42.51 | 1.08 |
| 03/31 | 1,176 | 1,181 | 1,148 | 1,156 | -3.67% | 90,200 | 231億2000万 | -3.34% | 39.5 | 1.11 |
| 03/30 | 1,160 | 1,200 | 1,116 | 1,200 | +0.84% | 127,200 | 240億 | +0.08% | 41 | 1.15 |
| 03/27 | 1,140 | 1,192 | 1,140 | 1,190 | +3.39% | 88,800 | 238億 | -1.08% | 40.66 | 1.14 |
| 03/26 | 1,152 | 1,159 | 1,129 | 1,151 | +0.09% | 57,800 | 230億2000万 | -4.95% | 39.33 | 1.1 |
| 03/25 | 1,140 | 1,166 | 1,137 | 1,150 | +2.77% | 67,600 | 230億 | -6.28% | 39.29 | 1.1 |
| 03/24 | 1,135 | 1,148 | 1,112 | 1,119 | +1.73% | 61,700 | 223億8000万 | -9.47% | 38.23 | 1.07 |
| 03/23 | 1,149 | 1,149 | 1,100 | 1,100 | -5.42% | 148,500 | 220億 | -11.43% | 37.59 | 1.05 |
| 03/19 | 1,171 | 1,190 | 1,163 | 1,163 | -3.88% | 80,300 | 232億6000万 | -6.96% | 39.74 | 1.11 |
| 03/18 | 1,170 | 1,215 | 1,170 | 1,210 | +3.77% | 108,500 | 242億 | -3.35% | 41.34 | 1.16 |
| 03/17 | 1,185 | 1,199 | 1,161 | 1,166 | +0.26% | 78,000 | 233億2000万 | -6.79% | 39.84 | 1.12 |
| 03/16 | 1,182 | 1,197 | 1,150 | 1,163 | -1.11% | 103,200 | 232億6000万 | -7.18% | 39.74 | 1.11 |
| 03/13 | 1,150 | 1,178 | 1,150 | 1,176 | +0.94% | 89,400 | 235億2000万 | -6.22% | 40.18 | 1.13 |
| 03/12 | 1,199 | 1,199 | 1,162 | 1,165 | -3.48% | 86,600 | 233億 | -7.1% | 39.81 | 1.12 |
| 03/11 | 1,204 | 1,222 | 1,196 | 1,207 | +1% | 72,000 | 241億4000万 | -3.59% | 41.24 | 1.16 |
| 03/10 | 1,178 | 1,203 | 1,164 | 1,195 | +3.91% | 111,200 | 239億 | -4.17% | 40.83 | 1.14 |
| 03/09 | 1,179 | 1,180 | 1,124 | 1,150 | -5.81% | 240,100 | 230億 | -7.56% | 39.29 | 1.1 |
| 03/06 | 1,211 | 1,246 | 1,211 | 1,221 | -1.05% | 125,700 | 244億2000万 | -1.77% | 41.72 | 1.17 |
| 03/05 | 1,229 | 1,268 | 1,220 | 1,234 | +5.56% | 215,100 | 246億8000万 | -0.96% | 42.16 | 1.18 |
| 03/04 | 1,190 | 1,236 | 1,153 | 1,169 | -3.31% | 396,000 | 233億8000万 | -5.57% | 39.94 | 1.12 |
| 03/03 | 1,258 | 1,270 | 1,208 | 1,209 | -4.73% | 289,500 | 241億8000万 | -1.95% | 41.31 | 1.16 |
| 03/02 | 1,300 | 1,308 | 1,257 | 1,269 | -4.01% | 280,200 | 253億8000万 | +3.42% | 43.36 | 1.22 |
| 02/27 | 1,278 | 1,326 | 1,265 | 1,322 | +3.44% | 285,400 | 264億4000万 | +8.45% | 45.17 | 1.27 |
| 02/26 | 1,304 | 1,355 | 1,270 | 1,278 | +2.16% | 404,400 | 255億6000万 | +5.53% | 43.67 | 1.22 |
| 02/25 | 1,279 | 1,293 | 1,251 | 1,251 | -2.19% | 270,100 | 250億2000万 | +3.73% | 42.75 | 1.2 |
| 02/24 | 1,261 | 1,298 | 1,205 | 1,279 | +2.98% | 367,400 | 255億8000万 | +6.41% | 43.7 | 1.22 |
| 02/20 | 1,298 | 1,298 | 1,229 | 1,242 | -4.75% | 471,700 | 248億4000万 | +3.59% | 42.44 | 1.19 |
| 02/19 | 1,345 | 1,351 | 1,277 | 1,304 | -4.82% | 647,200 | 260億8000万 | +8.49% | 44.56 | 1.25 |
| 02/18 | 1,590 | 1,595 | 1,321 | 1,370 | -12.68% | 2,918,400 | 274億 | +14.64% | 46.81 | 1.31 |
| 02/17 | 1,372 | 1,615 | 1,333 | 1,569 | +14.78% | 3,356,300 | 313億8000万 | +33.19% | 53.61 | 1.5 |
| 02/16 | 1,247 | 1,384 | 1,220 | 1,367 | +7.81% | 1,052,800 | 273億4000万 | +18.56% | 46.71 | 1.31 |
| 02/13 | 1,293 | 1,300 | 1,235 | 1,268 | -3.21% | 594,900 | 253億6000万 | +11.62% | 43.33 | 1.21 |
| 02/12 | 1,225 | 1,341 | 1,215 | 1,310 | +9.44% | 1,568,500 | 262億 | +16.76% | 44.76 | 1.25 |
| 02/10 | 1,188 | 1,213 | 1,170 | 1,197 | +0.17% | 336,800 | 239億4000万 | +8.23% | 40.9 | 1.15 |
| 02/09 | 1,240 | 1,249 | 1,181 | 1,195 | -1.81% | 460,300 | 239億 | +9.23% | 40.83 | 1.14 |
| 02/06 | 1,156 | 1,226 | 1,133 | 1,217 | +2.87% | 395,500 | 243億4000万 | +12.48% | 41.58 | 1.17 |
| 02/05 | 1,180 | 1,225 | 1,146 | 1,183 | +0.25% | 477,400 | 236億6000万 | +10.56% | 40.42 | 1.13 |
| 02/04 | 1,169 | 1,200 | 1,143 | 1,180 | +5.92% | 741,800 | 236億 | +11.53% | 40.32 | 1.13 |
| 02/03 | 1,087 | 1,125 | 1,075 | 1,114 | +3.05% | 260,000 | 222億8000万 | +6.5% | 38.06 | 1.07 |
| 02/02 | 1,141 | 1,146 | 1,072 | 1,081 | -2.79% | 523,300 | 216億2000万 | +4.34% | 36.94 | 1.04 |
| 01/30 | 1,110 | 1,129 | 1,080 | 1,112 | -2.03% | 653,100 | 222億4000万 | +8.17% | 38 | 1.06 |
| 01/29 | 1,255 | 1,293 | 1,111 | 1,135 | -11.67% | 3,157,800 | 227億 | +11.49% | 38.78 | 1.09 |
| 01/28 | 1,140 | 1,351 | 1,135 | 1,285 | +22.26% | 12,789,500 | 257億 | +27.73% | 43.91 | 1.23 |
| 01/27 | 1,040 | 1,055 | 1,021 | 1,051 | +2.14% | 127,700 | 210億2000万 | +6.38% | 35.91 | 1.01 |
| 01/26 | 1,050 | 1,070 | 1,029 | 1,029 | -2.92% | 216,200 | 205億8000万 | +5% | 35.16 | 0.99 |
| 01/23 | 1,053 | 1,085 | 1,031 | 1,060 | -0.84% | 427,400 | 212億 | +8.94% | 36.22 | 1.02 |
| 01/22 | 1,125 | 1,150 | 1,042 | 1,069 | -4.38% | 791,400 | 213億8000万 | +10.78% | 36.53 | 1.02 |
| 01/21 | 1,106 | 1,200 | 1,097 | 1,118 | -3.54% | 1,240,600 | 223億6000万 | +16.95% | 38.2 | 1.07 |
| 01/20 | 1,210 | 1,348 | 1,118 | 1,159 | +0.35% | 5,926,400 | 231億8000万 | +22.65% | 39.6 | 1.11 |
| 01/19 | 1,150 | 1,215 | 1,111 | 1,155 | -3.27% | 1,496,800 | 231億 | +23.79% | 39.46 | 1.11 |
| 01/16 | 1,393 | 1,400 | 1,151 | 1,194 | -10.9% | 4,320,800 | 238億8000万 | +29.64% | 40.8 | 1.14 |
| 01/15 | 1,109 | 1,410 | 1,088 | 1,340 | +20.72% | 9,882,400 | 268億 | +47.58% | 45.79 | 1.28 |
| 01/14 | 1,001 | 1,110 | 990 | 1,110 | +15.63% | 625,600 | 222億 | +24.86% | 37.93 | 1.06 |
| 01/13 | 956 | 966 | 948 | 960 | +1.27% | 69,500 | 192億 | +9.09% | 32.8 | 0.92 |
| 01/09 | 940 | 954 | 940 | 948 | +1.72% | 46,000 | 189億6000万 | +8.22% | 32.39 | 0.91 |
| 01/08 | 930 | 953 | 930 | 932 | +0.43% | 55,800 | 186億4000万 | +6.88% | 31.85 | 0.89 |
| 01/07 | 911 | 935 | 905 | 928 | +1.98% | 62,100 | 185億6000万 | +6.67% | 31.71 | 0.89 |
| 01/06 | 891 | 913 | 891 | 910 | +1.9% | 43,300 | 182億 | +4.96% | 31.09 | 0.87 |
| 01/05 | 896 | 902 | 890 | 893 | -0.22% | 41,900 | 178億6000万 | +3.12% | 30.51 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 899 | 903 | 894 | 895 | -0.33% | 21,600 | 179億 | +3.47% | 30.92 | 0.89 |
| 12/29 | 888 | 898 | 888 | 898 | +1.13% | 52,700 | 179億6000万 | +4.06% | 31.03 | 0.89 |
| 12/26 | 888 | 890 | 883 | 888 | +0.34% | 28,800 | 177億6000万 | +3.02% | 30.68 | 0.88 |
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 | |
| 2016年 3月期 | 839 6/25 | 460 2/12 | 6,679,900 6/25 | 167億8000万 | 92億 | +8.58% 10/30 | -21.61% 8/25 |
| 2017年 3月期 | 845 3/6 | 460 6/24 | 321,000 1/27 | 169億 | 92億 | +15.43% 1/27 | -12.09% 4/4 |
| 2018年 3月期 | 1,259 2/2 | 662 4/12 | 1,016,500 5/30 | 251億8000万 | 132億4000万 | +20.43% 11/30 | -11.69% 2/14 |
| 2019年 3月期 | 1,081 4/19 | 537 12/26 | 195,100 7/20 | 216億2000万 | 107億4000万 | +11.15% 2/20 | -21.9% 12/25 |
| 2020年 3月期 | 806 12/23 | 481 3/13 | 302,000 7/10 | 161億2000万 | 96億2000万 | +17.1% 12/26 | -18.59% 2/25 |
| 2021年 3月期 | 720 3/29 | 525 4/6 | 136,700 7/20 | 144億 | 105億 | +9.51% 5/12 | -7.27% 12/23 |
| 2022年 3月期 | 708 4/30 | 611 2/22 | 125,700 7/16 | 141億6000万 | 122億2000万 | +8.24% 7/16 | -5.81% 10/5 |
| 2023年 3月期 | 1,255 3/17 | 553 10/28 | 8,215,700 3/9 | 251億 | 110億6000万 | +67.92% 3/8 | -17.09% 4/17 |
| 2024年 3月期 | 879 4/5 | 603 8/17 | 819,300 4/5 | 175億8000万 | 120億6000万 | +5.58% 1/31 | -7.05% 8/18 |
| 2025年 3月期 | 891 7/17 | 656 4/5 | 701,900 5/16 | 178億2000万 | 131億2000万 | +12.99% 5/27 | -20.46% 4/7 |
| 2026年 3月期 | 1,615 2/17 | 611 4/7 | 12,789,500 1/28 | 323億 | 122億2000万 | +47.56% 1/15 | -11.42% 3/23 |
| 最新 | 1,004 2026/5/29 | 71,900 | 200億8000万 | -0.5% 1,009 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/29 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
460円（2016/06/24） - 118%（2.18倍）
1,004円（5/29）
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。
