- 6238
- 2026/10/02
- 時価
- 400億円
- PER 予
- 15倍
- 2016年以降
- 6.88-24.84倍
（2016-2026年） - PBR
- 1.61倍
- 2016年以降
- 0.9-3.05倍
（2016-2026年） - 配当 予
- 2.82%
- ROE 予
- 10.75%
- ROA 予
- 8.72%
- 資料
- Link
- CSV,JSON
フリュー（6238）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,418
- 始値
- 1,410
- 高値
- 1,426
- 安値
- 1,400
- 終値 -0.14%
- 1,416
- 出来高 -14.81%
- 99,500
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,418 - 株価（25日）
移動平均値 - -0.98%
1,430 - 出来高（5日）
移動平均値 - -10.07%
110,640
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 | 1,410 | 1,426 | 1,400 | 1,416 | -0.14% | 99,500 | - | -0.98% | - | - |
| 10/01 | 1,403 | 1,425 | 1,392 | 1,418 | +0.5% | 116,800 | - | -0.84% | - | - |
| 09/30 | 1,430 | 1,430 | 1,391 | 1,411 | -1.26% | 102,500 | - | -1.33% | - | - |
| 09/29 | 1,417 | 1,440 | 1,404 | 1,429 | +0.85% | 119,900 | - | -0.07% | - | - |
| 09/28 | 1,450 | 1,456 | 1,405 | 1,417 | -1.12% | 114,500 | - | -0.84% | - | - |
| 09/25 | 1,441 | 1,447 | 1,425 | 1,433 | -1.24% | 124,600 | - | +0.35% | - | - |
| 09/24 | 1,476 | 1,479 | 1,447 | 1,451 | -1.89% | 118,400 | - | +1.75% | - | - |
| 09/18 | 1,471 | 1,484 | 1,453 | 1,479 | +0.54% | 89,500 | - | +3.86% | - | - |
| 09/17 | 1,455 | 1,482 | 1,442 | 1,471 | +1.1% | 72,800 | - | +3.66% | - | - |
| 09/16 | 1,461 | 1,465 | 1,432 | 1,455 | -0.27% | 57,200 | - | +2.9% | - | - |
| 09/15 | 1,468 | 1,477 | 1,445 | 1,459 | +0.14% | 87,400 | - | +3.55% | - | - |
| 09/14 | 1,440 | 1,460 | 1,427 | 1,457 | +1.6% | 178,500 | - | +3.63% | - | - |
| 09/11 | 1,365 | 1,436 | 1,359 | 1,434 | +2.8% | 166,200 | - | +2.14% | - | - |
| 09/10 | 1,391 | 1,395 | 1,374 | 1,395 | +0.29% | 80,800 | - | -0.57% | - | - |
| 09/09 | 1,417 | 1,417 | 1,382 | 1,391 | -1.83% | 175,400 | - | -0.78% | - | - |
| 09/08 | 1,415 | 1,437 | 1,410 | 1,417 | -1.39% | 83,100 | - | +1.14% | - | - |
| 09/07 | 1,431 | 1,442 | 1,417 | 1,437 | +0.49% | 157,200 | - | +2.72% | - | - |
| 09/04 | 1,425 | 1,434 | 1,410 | 1,430 | -0.07% | 75,500 | - | +2.36% | - | - |
| 09/03 | 1,446 | 1,456 | 1,429 | 1,431 | +0.28% | 109,000 | - | +2.51% | - | - |
| 09/02 | 1,432 | 1,456 | 1,417 | 1,427 | 0% | 118,500 | - | +2.29% | - | - |
| 09/01 | 1,420 | 1,428 | 1,409 | 1,427 | -0.35% | 62,600 | - | +2.44% | - | - |
| 08/31 | 1,405 | 1,439 | 1,397 | 1,432 | +2.29% | 85,500 | - | +2.87% | - | - |
| 08/28 | 1,410 | 1,418 | 1,394 | 1,400 | -0.71% | 80,300 | - | +0.79% | - | - |
| 08/27 | 1,414 | 1,420 | 1,398 | 1,410 | -0.98% | 81,100 | - | +1.66% | - | - |
| 08/26 | 1,410 | 1,433 | 1,410 | 1,424 | +0.64% | 64,700 | - | +2.82% | - | - |
| 08/25 | 1,429 | 1,438 | 1,404 | 1,415 | -0.98% | 81,900 | - | +2.31% | - | - |
| 08/24 | 1,449 | 1,461 | 1,419 | 1,429 | +2.66% | 151,700 | - | +3.55% | - | - |
| 08/21 | 1,428 | 1,435 | 1,388 | 1,392 | -2.25% | 116,800 | - | +1.02% | - | - |
| 08/20 | 1,376 | 1,424 | 1,371 | 1,424 | +3.94% | 147,900 | - | +3.26% | - | - |
| 08/19 | 1,380 | 1,385 | 1,362 | 1,370 | -2.21% | 85,200 | - | -0.58% | - | - |
| 08/18 | 1,380 | 1,410 | 1,359 | 1,401 | +1.01% | 120,800 | - | +1.67% | - | - |
| 08/17 | 1,362 | 1,392 | 1,359 | 1,387 | +2.89% | 111,800 | - | +0.65% | - | - |
| 08/14 | 1,343 | 1,360 | 1,332 | 1,348 | +0.07% | 66,200 | - | -2.25% | - | - |
| 08/13 | 1,363 | 1,374 | 1,323 | 1,347 | -0.15% | 92,600 | - | -2.46% | - | - |
| 08/12 | 1,380 | 1,387 | 1,341 | 1,349 | -2.1% | 116,900 | - | -2.46% | - | - |
| 08/10 | 1,385 | 1,387 | 1,302 | 1,378 | -1.78% | 286,300 | - | -0.51% | - | - |
| 08/07 | 1,390 | 1,432 | 1,390 | 1,403 | +0.21% | 159,200 | - | +1.37% | - | - |
| 08/06 | 1,369 | 1,400 | 1,369 | 1,400 | +1.89% | 72,700 | - | +1.16% | - | - |
| 08/05 | 1,378 | 1,382 | 1,366 | 1,374 | +0.66% | 54,200 | - | -0.58% | - | - |
| 08/04 | 1,369 | 1,374 | 1,354 | 1,365 | -0.29% | 73,200 | - | -1.16% | - | - |
| 08/03 | 1,385 | 1,396 | 1,345 | 1,369 | -1.3% | 111,400 | - | -0.87% | - | - |
| 07/31 | 1,380 | 1,409 | 1,371 | 1,387 | -0.93% | 74,700 | - | +0.51% | - | - |
| 07/30 | 1,400 | 1,417 | 1,396 | 1,400 | -0.5% | 93,400 | - | +1.52% | - | - |
| 07/29 | 1,396 | 1,409 | 1,385 | 1,407 | +1.08% | 89,600 | - | +2.18% | - | - |
| 07/28 | 1,389 | 1,395 | 1,373 | 1,392 | +0.22% | 81,000 | - | +1.24% | - | - |
| 07/27 | 1,367 | 1,389 | 1,363 | 1,389 | +2.36% | 83,300 | - | +1.24% | - | - |
| 07/24 | 1,340 | 1,366 | 1,332 | 1,357 | +0.15% | 80,900 | - | -0.88% | - | - |
| 07/23 | 1,356 | 1,360 | 1,337 | 1,355 | -0.07% | 57,500 | - | -1.09% | - | - |
| 07/22 | 1,374 | 1,376 | 1,347 | 1,356 | -1.67% | 110,300 | - | -1.09% | - | - |
| 07/21 | 1,390 | 1,396 | 1,364 | 1,379 | +2.91% | 136,600 | - | +0.51% | - | - |
| 07/17 | 1,390 | 1,400 | 1,328 | 1,340 | -3.8% | 84,700 | - | -2.33% | - | - |
| 07/16 | 1,395 | 1,400 | 1,383 | 1,393 | -0.21% | 40,100 | - | +1.53% | - | - |
| 07/15 | 1,404 | 1,410 | 1,383 | 1,396 | 0% | 83,500 | - | +1.82% | - | - |
| 07/14 | 1,372 | 1,410 | 1,372 | 1,396 | +0.22% | 68,800 | - | +1.9% | - | - |
| 07/13 | 1,398 | 1,401 | 1,364 | 1,393 | -0.14% | 91,500 | - | +1.83% | - | - |
| 07/10 | 1,400 | 1,412 | 1,391 | 1,395 | -0.21% | 75,800 | - | +2.2% | - | - |
| 07/09 | 1,416 | 1,416 | 1,389 | 1,398 | -0.14% | 70,200 | - | +2.64% | - | - |
| 07/08 | 1,399 | 1,405 | 1,387 | 1,400 | -0.14% | 76,000 | - | +3.24% | - | - |
| 07/07 | 1,395 | 1,414 | 1,383 | 1,402 | +0.5% | 133,600 | - | +3.62% | - | - |
| 07/06 | 1,372 | 1,405 | 1,367 | 1,395 | +1.9% | 132,500 | - | +3.33% | - | - |
| 07/03 | 1,376 | 1,383 | 1,360 | 1,369 | -1.08% | 87,100 | - | +1.56% | - | - |
| 07/02 | 1,358 | 1,402 | 1,358 | 1,384 | +2.67% | 143,900 | - | +2.82% | - | - |
| 07/01 | 1,368 | 1,371 | 1,348 | 1,348 | -1.17% | 95,300 | - | +0.37% | - | - |
| 06/30 | 1,355 | 1,370 | 1,338 | 1,364 | +0.66% | 104,700 | - | +1.79% | - | - |
| 06/29 | 1,356 | 1,367 | 1,338 | 1,355 | -0.15% | 104,600 | - | +1.5% | - | - |
| 06/26 | 1,353 | 1,357 | 1,340 | 1,357 | +0.3% | 96,800 | - | +2.03% | - | - |
| 06/25 | 1,379 | 1,382 | 1,338 | 1,353 | -0.81% | 105,200 | - | +2.04% | - | - |
| 06/24 | 1,343 | 1,383 | 1,343 | 1,364 | +2.17% | 128,200 | - | +3.26% | - | - |
| 06/23 | 1,341 | 1,346 | 1,328 | 1,335 | +0.53% | 92,700 | - | +1.44% | - | - |
| 06/22 | 1,329 | 1,356 | 1,328 | 1,328 | +0.23% | 117,200 | - | +1.3% | - | - |
| 06/19 | 1,367 | 1,380 | 1,315 | 1,325 | -4.06% | 228,500 | - | +1.38% | - | - |
| 06/18 | 1,383 | 1,409 | 1,380 | 1,381 | 0% | 115,200 | - | +6.15% | - | - |
| 06/17 | 1,380 | 1,408 | 1,380 | 1,381 | +0.22% | 111,300 | - | +6.39% | - | - |
| 06/16 | 1,364 | 1,378 | 1,355 | 1,378 | +1.03% | 103,500 | - | +6.33% | - | - |
| 06/15 | 1,372 | 1,387 | 1,362 | 1,364 | +0.52% | 86,600 | - | +5.41% | - | - |
| 06/12 | 1,375 | 1,386 | 1,355 | 1,357 | -0.51% | 122,400 | - | +5.03% | - | - |
| 06/11 | 1,362 | 1,371 | 1,340 | 1,364 | -0.51% | 91,700 | - | +5.82% | - | - |
| 06/10 | 1,350 | 1,421 | 1,350 | 1,371 | +2.39% | 269,800 | - | +6.61% | - | - |
| 06/09 | 1,336 | 1,345 | 1,317 | 1,339 | +1.98% | 120,000 | - | +4.36% | - | - |
| 06/08 | 1,314 | 1,340 | 1,305 | 1,313 | -0.45% | 115,600 | - | +2.58% | - | - |
| 06/05 | 1,253 | 1,328 | 1,236 | 1,319 | +5.27% | 216,500 | - | +3.13% | - | - |
| 06/04 | 1,327 | 1,327 | 1,244 | 1,253 | -5.58% | 118,300 | - | -1.96% | - | - |
| 06/03 | 1,313 | 1,340 | 1,313 | 1,327 | +0.53% | 106,500 | - | +3.75% | - | - |
| 06/02 | 1,327 | 1,329 | 1,289 | 1,320 | -1.42% | 178,700 | - | +3.29% | - | - |
| 06/01 | 1,335 | 1,349 | 1,327 | 1,339 | +0.53% | 192,400 | - | +4.69% | - | - |
| 05/29 | 1,310 | 1,335 | 1,294 | 1,332 | +2.7% | 178,100 | - | +4.23% | - | - |
| 05/28 | 1,272 | 1,298 | 1,253 | 1,297 | +1.33% | 155,200 | - | +1.57% | - | - |
| 05/27 | 1,240 | 1,288 | 1,234 | 1,280 | +2.73% | 200,400 | - | +0.08% | - | - |
| 05/26 | 1,226 | 1,248 | 1,209 | 1,246 | +1.63% | 151,800 | - | -2.88% | - | - |
| 05/25 | 1,279 | 1,279 | 1,203 | 1,226 | -1.84% | 181,100 | - | -4.74% | - | - |
| 05/22 | 1,249 | 1,264 | 1,234 | 1,249 | +0.08% | 102,300 | - | -3.33% | - | - |
| 05/21 | 1,235 | 1,255 | 1,215 | 1,248 | +1.05% | 131,300 | - | -3.63% | - | - |
| 05/20 | 1,220 | 1,240 | 1,194 | 1,235 | +1.65% | 193,800 | - | -4.85% | - | - |
| 05/19 | 1,212 | 1,218 | 1,192 | 1,215 | +0.25% | 249,300 | - | -6.68% | - | - |
| 05/18 | 1,169 | 1,233 | 1,165 | 1,212 | +2.89% | 307,900 | - | -7.27% | - | - |
| 05/15 | 1,188 | 1,250 | 1,150 | 1,178 | -9.38% | 570,500 | - | -10.21% | - | - |
| 05/14 | 1,340 | 1,343 | 1,284 | 1,300 | -3.2% | 173,400 | - | -1.37% | - | - |
| 05/13 | 1,314 | 1,352 | 1,294 | 1,343 | +2.21% | 198,200 | - | +1.82% | - | - |
| 05/12 | 1,320 | 1,325 | 1,309 | 1,314 | 0% | 121,000 | - | -0.3% | - | - |
| 05/11 | 1,300 | 1,336 | 1,297 | 1,314 | +1.08% | 173,500 | - | -0.23% | - | - |
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 | 1,113 3,340 3/10 | 826 2,479 12/25 | 4,488,900 1,496,300 12/18 | 315億288万 | 233億8192万 | +9.33% 1/27 | -10.58% 4/11 |
| 2017年 3月期 | 1,733 5,200 1/30 | 772 2,317 6/6 | 1,113,900 371,300 1/16 | 490億4640万 | 218億5394万 | +31.05% 1/16 | -15.35% 5/16 |
| 2018年 3月期 | 1,515 5/12 | 986 3/30 | 548,200 8/10 | 428億6844万 | 278億9985万 | +6.03% 5/11 | -17.05% 8/10 |
| 2019年 3月期 | 1,135 2/14 | 868 10/30 | 808,900 2/14 | 321億1596万 | 245億6092万 | +12.85% 11/28 | -7.31% 7/5 |
| 2020年 3月期 | 1,272 1/10 | 747 3/13 | 1,076,600 1/10 | 359億9251万 | 211億3711万 | +16.58% 1/10 | -26.18% 3/13 |
| 2021年 3月期 | 1,501 10/22 | 782 4/3 | 675,000 10/22 | 424億7229万 | 221億2747万 | +17.81% 10/13 | -16.03% 11/13 |
| 2022年 3月期 | 1,966 9/22 | 946 4/21 | 1,143,700 8/13 | 556億2993万 | 267億6801万 | +17.86% 8/13 | -19.63% 11/26 |
| 2023年 3月期 | 1,330 3/7 | 894 5/13 | 691,400 6/2 | 376億3368万 | 252億9662万 | +13.52% 6/2 | -11.21% 5/13 |
| 2024年 3月期 | 1,762 8/14 | 1,042 6/19 6/16 | 1,001,800 11/15 | 498億5755万 | 294億8443万 | +21.26% 6/29 | -16.14% 11/28 |
| 2025年 3月期 | 1,325 4/15 | 891 8/5 | 1,082,200 5/15 | 374億9220万 | 252億1173万 | +6.11% 11/26 | -18.29% 4/7 |
| 2026年 3月期 | 1,356 3/12 | 807 4/7 | 594,200 3/12 | 383億6937万 | 228億3487万 | +15.38% 2/27 | -5.78% 10/30 |
| 最新 | 1,416 2026/10/2 | 99,500 | 400億6713万 | -0.98% 1,430 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/02 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
747円（2020/03/13） - 90%（1.9倍）
1,416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。
