フリュー（6238）の株価チャート
株価
4/2
- 前日 (4/1)
- 1,301
- 始値
- 1,315
- 高値
- 1,348
- 安値
- 1,299
- 終値 +0.77%
- 1,311
- 出来高 +16.35%
- 282,500
乖離率
- 株価（5日）
移動平均値 - +3.15%
1,271 - 株価（25日）
移動平均値 - +4.88%
1,250 - 出来高（5日）
移動平均値 - -4.97%
297,280
2025/11/04～2026/04/02
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 | ||||||||||
| 04/02 | 1,315 | 1,348 | 1,299 | 1,311 | +0.77% | 282,500 | 370億9605万 | +4.88% | 16.15 | 1.48 |
| 04/01 | 1,272 | 1,301 | 1,259 | 1,301 | +5.86% | 242,800 | 368億1309万 | +4.5% | 16.03 | 1.47 |
| 03/31 | 1,203 | 1,247 | 1,203 | 1,229 | +0.33% | 140,100 | 347億7578万 | -0.97% | 15.14 | 1.39 |
| 03/30 | 1,222 | 1,236 | 1,210 | 1,225 | -4.89% | 387,100 | 346億6260万 | -1.13% | 15.09 | 1.39 |
| 03/27 | 1,300 | 1,300 | 1,265 | 1,288 | +1.42% | 433,900 | 364億4524万 | +4.04% | 15.87 | 1.46 |
| 03/26 | 1,278 | 1,294 | 1,255 | 1,270 | +1.28% | 191,300 | 359億3592万 | +2.92% | 15.65 | 1.44 |
| 03/25 | 1,231 | 1,261 | 1,231 | 1,254 | +2.12% | 206,200 | 354億8318万 | +2.12% | 15.45 | 1.42 |
| 03/24 | 1,218 | 1,234 | 1,211 | 1,228 | +3.8% | 200,900 | 347億4748万 | +0.57% | 15.13 | 1.39 |
| 03/23 | 1,211 | 1,211 | 1,179 | 1,183 | -4.06% | 204,000 | 334億7416万 | -2.47% | 14.57 | 1.34 |
| 03/19 | 1,265 | 1,265 | 1,233 | 1,233 | -3.52% | 188,100 | 348億8896万 | +2.07% | 15.19 | 1.4 |
| 03/18 | 1,270 | 1,280 | 1,263 | 1,278 | +0.39% | 148,200 | 361億6228万 | +6.41% | 15.74 | 1.45 |
| 03/17 | 1,296 | 1,296 | 1,268 | 1,273 | +0.08% | 206,100 | 360億2080万 | +6.8% | 15.68 | 1.44 |
| 03/16 | 1,299 | 1,310 | 1,267 | 1,272 | -1.7% | 276,100 | 359億9251万 | +7.52% | 15.67 | 1.44 |
| 03/13 | 1,290 | 1,307 | 1,283 | 1,294 | -0.54% | 194,800 | 366億1502万 | +10.22% | 15.94 | 1.47 |
| 03/12 | 1,302 | 1,356 | 1,299 | 1,301 | -1.36% | 594,200 | 368億1309万 | +11.77% | 16.03 | 1.47 |
| 03/11 | 1,271 | 1,322 | 1,266 | 1,319 | +5.86% | 402,400 | 373億2242万 | +14.4% | 16.25 | 1.49 |
| 03/10 | 1,239 | 1,249 | 1,212 | 1,246 | +1.3% | 232,600 | 352億5681万 | +9.2% | 15.35 | 1.41 |
| 03/09 | 1,205 | 1,230 | 1,195 | 1,230 | -0.4% | 407,700 | 348億408万 | +8.56% | 15.15 | 1.39 |
| 03/06 | 1,209 | 1,235 | 1,208 | 1,235 | +2.24% | 189,300 | 349億4556万 | +9.78% | 15.21 | 1.4 |
| 03/05 | 1,216 | 1,230 | 1,199 | 1,208 | +1.51% | 195,200 | 341億8156万 | +8.24% | 14.88 | 1.37 |
| 03/04 | 1,180 | 1,210 | 1,167 | 1,190 | +0.68% | 320,100 | 336億7224万 | +7.3% | 14.66 | 1.35 |
| 03/03 | 1,250 | 1,250 | 1,182 | 1,182 | -5.74% | 223,300 | 334億4587万 | +7.26% | 14.56 | 1.34 |
| 03/02 | 1,237 | 1,263 | 1,227 | 1,254 | -0.32% | 289,300 | 354億8318万 | +14.21% | 15.45 | 1.42 |
| 02/27 | 1,219 | 1,265 | 1,197 | 1,258 | +6.7% | 413,200 | 355億9636万 | +15.41% | 15.5 | 1.42 |
| 02/26 | 1,187 | 1,195 | 1,176 | 1,179 | -1.34% | 243,900 | 333億6098万 | +8.96% | 14.52 | 1.33 |
| 02/25 | 1,198 | 1,204 | 1,183 | 1,195 | -0.33% | 238,600 | 338億1372万 | +10.96% | 14.72 | 1.35 |
| 02/24 | 1,174 | 1,208 | 1,154 | 1,199 | +1.61% | 228,800 | 339億2690万 | +11.95% | 14.77 | 1.36 |
| 02/20 | 1,204 | 1,213 | 1,175 | 1,180 | -2.07% | 176,600 | 333億8928万 | +10.69% | 14.54 | 1.34 |
| 02/19 | 1,200 | 1,211 | 1,172 | 1,205 | +1.6% | 346,900 | 340億9668万 | +13.47% | 14.85 | 1.36 |
| 02/18 | 1,155 | 1,190 | 1,144 | 1,186 | +6.27% | 567,200 | 335億5905万 | +12.31% | 14.61 | 1.34 |
| 02/17 | 1,102 | 1,129 | 1,095 | 1,116 | +2.86% | 307,100 | 315億7833万 | +6.18% | 13.75 | 1.26 |
| 02/16 | 1,099 | 1,107 | 1,071 | 1,085 | +5.44% | 398,600 | 307億116万 | +3.33% | 13.37 | 1.23 |
| 02/13 | 1,055 | 1,055 | 1,028 | 1,029 | -2.92% | 185,500 | 291億1658万 | -1.91% | 12.68 | 1.17 |
| 02/12 | 1,070 | 1,071 | 1,060 | 1,060 | -0.09% | 132,500 | 299億9376万 | +0.86% | 13.06 | 1.2 |
| 02/10 | 1,052 | 1,061 | 1,050 | 1,061 | +0.86% | 79,200 | 300億2205万 | +0.95% | 13.07 | 1.2 |
| 02/09 | 1,056 | 1,056 | 1,044 | 1,052 | +1.06% | 108,700 | 297億6739万 | +0.1% | 12.96 | 1.19 |
| 02/06 | 1,050 | 1,053 | 1,039 | 1,041 | -0.86% | 93,600 | 294億5613万 | -0.95% | 12.82 | 1.18 |
| 02/05 | 1,045 | 1,056 | 1,041 | 1,050 | +1.06% | 80,400 | 297億1080万 | -0.28% | 12.94 | 1.19 |
| 02/04 | 1,039 | 1,045 | 1,036 | 1,039 | +0.39% | 68,700 | 293億9954万 | -1.33% | 12.8 | 1.18 |
| 02/03 | 1,030 | 1,040 | 1,026 | 1,035 | +1.27% | 90,600 | 292億8636万 | -1.9% | 12.75 | 1.17 |
| 02/02 | 1,032 | 1,037 | 1,022 | 1,022 | -0.68% | 107,500 | 289億1851万 | -3.22% | 12.59 | 1.16 |
| 01/30 | 1,017 | 1,032 | 1,017 | 1,029 | +0.59% | 92,800 | 291億1658万 | -2.74% | 12.68 | 1.17 |
| 01/29 | 1,016 | 1,023 | 1,004 | 1,023 | +0.59% | 109,500 | 289億4680万 | -3.4% | 12.6 | 1.16 |
| 01/28 | 1,027 | 1,027 | 1,013 | 1,017 | -1.26% | 108,500 | 287億7703万 | -4.06% | 12.53 | 1.15 |
| 01/27 | 1,035 | 1,035 | 1,026 | 1,030 | -0.39% | 93,900 | 291億4488万 | -3.01% | 12.69 | 1.17 |
| 01/26 | 1,057 | 1,057 | 1,032 | 1,034 | -3.27% | 172,000 | 292億5806万 | -2.73% | 12.74 | 1.17 |
| 01/23 | 1,063 | 1,071 | 1,060 | 1,069 | +0.56% | 85,200 | 302億4842万 | +0.56% | 13.17 | 1.21 |
| 01/22 | 1,049 | 1,066 | 1,048 | 1,063 | +1.72% | 84,600 | 300億7864万 | 0% | 13.1 | 1.2 |
| 01/21 | 1,050 | 1,050 | 1,037 | 1,045 | -0.67% | 85,200 | 295億6932万 | -1.6% | 12.87 | 1.18 |
| 01/20 | 1,060 | 1,060 | 1,050 | 1,052 | -0.75% | 79,200 | 297億6739万 | -0.94% | 12.96 | 1.19 |
| 01/19 | 1,065 | 1,066 | 1,055 | 1,060 | -0.38% | 62,300 | 299億9376万 | -0.19% | 13.06 | 1.2 |
| 01/16 | 1,069 | 1,071 | 1,055 | 1,064 | -0.65% | 69,600 | 301億694万 | +0.19% | 13.11 | 1.2 |
| 01/15 | 1,066 | 1,073 | 1,063 | 1,071 | +0.47% | 51,100 | 303億501万 | +0.85% | 13.19 | 1.21 |
| 01/14 | 1,070 | 1,073 | 1,060 | 1,066 | 0% | 58,100 | 301億6353万 | +0.47% | 13.13 | 1.21 |
| 01/13 | 1,077 | 1,080 | 1,058 | 1,066 | -0.84% | 120,600 | 301億6353万 | +0.57% | 13.13 | 1.21 |
| 01/09 | 1,073 | 1,080 | 1,072 | 1,075 | +0.75% | 41,900 | 304億1820万 | +1.51% | 13.24 | 1.22 |
| 01/08 | 1,072 | 1,078 | 1,067 | 1,067 | -1.39% | 50,700 | 301億9183万 | +0.76% | 13.14 | 1.21 |
| 01/07 | 1,064 | 1,083 | 1,057 | 1,082 | +1.69% | 80,500 | 306億1627万 | +2.27% | 13.33 | 1.23 |
| 01/06 | 1,053 | 1,069 | 1,053 | 1,064 | +0.95% | 92,800 | 301億694万 | +0.57% | 13.11 | 1.2 |
| 01/05 | 1,069 | 1,073 | 1,053 | 1,054 | -1.31% | 104,300 | 298億2398万 | -0.38% | 12.98 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 1,067 | 1,071 | 1,064 | 1,068 | -0.28% | 33,100 | 302億2012万 | +0.95% | 13.16 | 1.21 |
| 12/29 | 1,074 | 1,075 | 1,064 | 1,071 | +0.09% | 60,400 | 303億501万 | +1.23% | 13.19 | 1.21 |
| 12/26 | 1,071 | 1,073 | 1,067 | 1,070 | +0.09% | 53,900 | 302億7672万 | +1.04% | 13.18 | 1.21 |
| 12/25 | 1,067 | 1,072 | 1,061 | 1,069 | +0.38% | 68,100 | 302億4842万 | +1.04% | 13.17 | 1.21 |
| 12/24 | 1,063 | 1,072 | 1,062 | 1,065 | -0.93% | 77,900 | 301億3524万 | +0.76% | 13.12 | 1.21 |
| 12/23 | 1,053 | 1,076 | 1,053 | 1,075 | +1.8% | 87,700 | 304億1820万 | +1.7% | 13.24 | 1.22 |
| 12/22 | 1,065 | 1,069 | 1,052 | 1,056 | -0.28% | 81,300 | 298億8057万 | -0.09% | 13.01 | 1.2 |
| 12/19 | 1,051 | 1,061 | 1,049 | 1,059 | +0.76% | 87,800 | 299億6546万 | +0.09% | 13.05 | 1.2 |
| 12/18 | 1,045 | 1,054 | 1,040 | 1,051 | 0% | 63,200 | 297億3909万 | -0.66% | 12.95 | 1.19 |
| 12/17 | 1,052 | 1,057 | 1,045 | 1,051 | 0% | 79,500 | 297億3909万 | -0.66% | 12.95 | 1.19 |
| 12/16 | 1,059 | 1,060 | 1,050 | 1,051 | -0.57% | 84,900 | 297億3909万 | -0.66% | 12.95 | 1.19 |
| 12/15 | 1,053 | 1,063 | 1,049 | 1,057 | +0.67% | 107,500 | 299億887万 | 0% | 13.02 | 1.2 |
| 12/12 | 1,044 | 1,055 | 1,044 | 1,050 | +0.96% | 77,800 | 297億1080万 | -0.57% | 12.94 | 1.19 |
| 12/11 | 1,059 | 1,062 | 1,040 | 1,040 | -1.7% | 112,800 | 294億2784万 | -1.42% | 12.81 | 1.18 |
| 12/10 | 1,051 | 1,060 | 1,051 | 1,058 | +0.67% | 60,900 | 299億3716万 | +0.28% | 13.03 | 1.2 |
| 12/09 | 1,060 | 1,063 | 1,045 | 1,051 | -1.22% | 66,800 | 297億3909万 | -0.28% | 12.95 | 1.19 |
| 12/08 | 1,046 | 1,064 | 1,046 | 1,064 | +2.5% | 87,500 | 301億694万 | +0.95% | 13.11 | 1.2 |
| 12/05 | 1,051 | 1,054 | 1,036 | 1,038 | -1.98% | 97,500 | 293億7124万 | -1.33% | 12.79 | 1.18 |
| 12/04 | 1,041 | 1,059 | 1,041 | 1,059 | +1.73% | 122,800 | 299億6546万 | +0.57% | 13.05 | 1.2 |
| 12/03 | 1,055 | 1,055 | 1,031 | 1,041 | -1.7% | 159,400 | 294億5613万 | -1.14% | 12.82 | 1.18 |
| 12/02 | 1,057 | 1,071 | 1,050 | 1,059 | +0.67% | 184,300 | 299億6546万 | +0.38% | 13.05 | 1.2 |
| 12/01 | 1,068 | 1,068 | 1,046 | 1,052 | -1.59% | 124,300 | 297億6739万 | -0.38% | 12.96 | 1.19 |
| 11/28 | 1,065 | 1,080 | 1,062 | 1,069 | +0.47% | 74,100 | 302億4842万 | +1.04% | 13.17 | 1.21 |
| 11/27 | 1,073 | 1,075 | 1,062 | 1,064 | -0.84% | 48,100 | 301億694万 | +0.38% | 13.11 | 1.2 |
| 11/26 | 1,074 | 1,081 | 1,069 | 1,073 | +0.66% | 60,000 | 303億6160万 | +1.13% | 13.22 | 1.21 |
| 11/25 | 1,088 | 1,089 | 1,063 | 1,066 | -1.66% | 94,600 | 301億6353万 | +0.47% | 13.13 | 1.21 |
| 11/21 | 1,042 | 1,084 | 1,042 | 1,084 | +3.14% | 91,800 | 306億7286万 | +1.98% | 13.35 | 1.23 |
| 11/20 | 1,049 | 1,058 | 1,046 | 1,051 | +0.38% | 76,600 | 297億3909万 | -1.22% | 12.95 | 1.19 |
| 11/19 | 1,055 | 1,059 | 1,041 | 1,047 | -0.57% | 135,900 | 296億2591万 | -1.69% | 12.9 | 1.19 |
| 11/18 | 1,071 | 1,071 | 1,045 | 1,053 | -2.05% | 115,600 | 297億9568万 | -1.22% | 12.97 | 1.19 |
| 11/17 | 1,091 | 1,097 | 1,050 | 1,075 | -1.01% | 257,400 | 304億1820万 | +0.56% | 13.24 | 1.22 |
| 11/14 | 1,121 | 1,125 | 1,073 | 1,086 | +3.53% | 336,900 | 307億2945万 | +1.4% | 13.38 | 1.23 |
| 11/13 | 1,068 | 1,075 | 1,043 | 1,049 | -1.78% | 95,700 | 296億8250万 | -2.15% | 12.92 | 1.19 |
| 11/12 | 1,030 | 1,070 | 1,030 | 1,068 | +3.39% | 129,300 | 302億2012万 | -0.65% | 13.16 | 1.21 |
| 11/11 | 1,036 | 1,038 | 1,024 | 1,033 | -0.1% | 83,200 | 292億2976万 | -4.17% | 12.73 | 1.17 |
| 11/10 | 1,040 | 1,045 | 1,033 | 1,034 | +0.1% | 90,400 | 292億5806万 | -4.35% | 12.74 | 1.17 |
| 11/07 | 1,033 | 1,037 | 1,025 | 1,033 | 0% | 61,500 | 292億2976万 | -4.7% | 12.73 | 1.17 |
| 11/06 | 1,030 | 1,043 | 1,026 | 1,033 | +0.49% | 79,300 | 292億2976万 | -4.88% | 12.73 | 1.17 |
| 11/05 | 1,031 | 1,035 | 1,017 | 1,028 | -0.77% | 100,400 | 290億8828万 | -5.6% | 12.66 | 1.16 |
| 11/04 | 1,039 | 1,048 | 1,030 | 1,036 | -0.86% | 71,900 | 293億1465万 | -5.13% | 12.76 | 1.17 |
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 |
| 最新 | 1,311 2026/4/2 | 282,500 | 370億9605万 | +4.88% 1,250 | |||
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）
- 2026/04/02 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
747円（2020/03/13） - 76%（1.76倍）
1,311円（4/2）
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。
