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
09/17	1,012	1,021	1,012	1,016	+0.4%	17,700	-	+0.1%	-	-
09/16	1,016	1,020	1,006	1,012	-0.69%	35,600	-	-0.3%	-	-
09/15	1,013	1,019	1,013	1,019	+0.59%	5,600	-	+0.39%	-	-
09/14	1,008	1,028	1,008	1,013	+0.7%	26,500	-	-0.2%	-	-
09/11	1,012	1,014	1,002	1,006	-0.59%	40,200	-	-0.89%	-	-
09/10	1,016	1,016	1,009	1,012	-0.3%	40,100	-	-0.39%	-	-
09/09	1,020	1,020	1,014	1,015	-0.29%	19,400	-	-0.1%	-	-
09/08	1,024	1,024	1,018	1,018	-0.49%	12,900	-	+0.1%	-	-
09/07	1,027	1,030	1,020	1,023	-0.2%	15,500	-	+0.59%	-	-
09/04	1,025	1,029	1,016	1,025	+0.59%	23,100	-	+0.69%	-	-
09/03	1,017	1,023	1,017	1,019	+0.3%	10,500	-	+0.1%	-	-
09/02	1,026	1,026	1,014	1,016	-1.26%	27,400	-	-0.29%	-	-
09/01	1,025	1,029	1,022	1,029	+0.39%	14,300	-	+0.88%	-	-
08/31	1,023	1,026	1,020	1,025	+0.2%	12,600	-	+0.49%	-	-
08/28	1,022	1,024	1,015	1,023	+0.59%	23,600	-	+0.39%	-	-
08/27	1,024	1,024	1,012	1,017	0%	22,400	-	-0.2%	-	-
08/26	1,016	1,024	1,011	1,017	+0.99%	38,800	-	-0.1%	-	-
08/25	1,014	1,017	1,005	1,007	-0.2%	17,000	-	-1.08%	-	-
08/24	1,011	1,016	1,006	1,009	+0.2%	18,900	-	-0.98%	-	-
08/21	1,009	1,009	1,003	1,007	+0.1%	13,800	-	-1.18%	-	-
08/20	1,004	1,018	1,001	1,006	+0.3%	26,000	-	-1.28%	-	-
08/19	1,012	1,012	1,003	1,003	-0.59%	17,500	-	-1.67%	-	-
08/18	1,004	1,013	1,004	1,009	+0.8%	21,500	-	-1.08%	-	-
08/17	1,018	1,020	1,000	1,001	-1.57%	45,300	-	-1.86%	-	-
08/14	1,023	1,023	995	1,017	-0.59%	295,600	-	-0.39%	-	-
08/13	1,024	1,025	1,016	1,023	+0.59%	19,400	-	+0.2%	-	-
08/12	1,017	1,022	1,015	1,017	-0.49%	25,000	-	-0.29%	-	-
08/10	1,015	1,023	1,000	1,022	+0.2%	26,900	-	+0.2%	-	-
08/07	1,036	1,036	1,016	1,020	+0.1%	23,100	-	0%	-	-
08/06	1,025	1,029	1,015	1,019	-0.2%	15,400	-	0%	-	-
08/05	1,028	1,031	1,021	1,021	-0.68%	6,300	-	+0.29%	-	-
08/04	1,028	1,034	1,023	1,028	+0.29%	13,000	-	+1.08%	-	-
08/03	1,033	1,033	1,020	1,025	-0.77%	17,400	-	+0.89%	-	-
07/31	1,038	1,038	1,030	1,033	-0.67%	13,600	-	+1.87%	-	-
07/30	1,040	1,049	1,030	1,040	-0.95%	10,800	-	+2.67%	-	-
07/29	1,030	1,050	1,030	1,050	+2.24%	31,700	-	+3.96%	-	-
07/28	1,025	1,031	1,015	1,027	+0.2%	13,100	-	+1.88%	-	-
07/27	1,007	1,027	1,007	1,025	+1.79%	16,800	-	+1.89%	-	-
07/24	1,014	1,015	1,007	1,007	-0.69%	11,800	-	+0.2%	-	-
07/23	1,013	1,018	1,011	1,014	+0.1%	5,000	-	+1%	-	-
07/22	1,023	1,023	1,013	1,013	0%	4,500	-	+1%	-	-
07/21	1,021	1,024	1,013	1,013	-0.39%	7,300	-	+1.1%	-	-
07/17	1,020	1,024	1,012	1,017	+0.2%	12,700	-	+1.6%	-	-
07/16	1,015	1,025	1,015	1,015	0%	12,400	-	+1.5%	-	-
07/15	1,019	1,019	1,014	1,015	-0.1%	3,100	-	+1.6%	-	-
07/14	1,012	1,020	1,012	1,016	+0.49%	4,400	-	+1.8%	-	-
07/13	1,022	1,026	1,011	1,011	-1.08%	11,100	-	+1.4%	-	-
07/10	1,025	1,025	1,018	1,022	+0.59%	9,500	-	+2.51%	-	-
07/09	1,015	1,017	1,010	1,016	+0.69%	4,800	-	+2.01%	-	-
07/08	1,015	1,019	1,009	1,009	-0.3%	10,100	-	+1.41%	-	-
07/07	1,015	1,018	1,010	1,012	-0.1%	9,900	-	+1.81%	-	-
07/06	1,010	1,014	1,006	1,013	+0.3%	10,200	-	+2.01%	-	-
07/03	1,001	1,010	997	1,010	+0.9%	14,000	-	+1.81%	-	-
07/02	992	1,006	991	1,001	+0.7%	15,200	-	+0.91%	-	-
07/01	997	1,000	992	994	-0.1%	10,000	-	+0.2%	-	-
06/30	996	997	992	995	-0.1%	4,500	-	+0.3%	-	-
06/29	996	997	990	996	+0.2%	9,500	-	+0.4%	-	-
06/26	992	999	985	994	+0.61%	20,500	-	+0.2%	-	-
06/25	988	991	983	988	+0.82%	15,300	-	-0.4%	-	-
06/24	992	998	974	980	-1.11%	40,400	-	-1.31%	-	-
06/23	989	1,000	985	991	-0.2%	11,800	-	-0.3%	-	-
06/22	998	999	989	993	-0.3%	13,100	-	-0.2%	-	-
06/19	991	1,001	986	996	+1.22%	24,500	-	+0.1%	-	-
06/18	990	991	983	984	+0.1%	11,400	-	-1.11%	-	-
06/17	989	992	983	983	-0.1%	12,400	-	-1.31%	-	-
06/16	992	992	979	984	-1.11%	26,400	-	-1.3%	-	-
06/15	991	998	990	995	+0.51%	14,500	-	-0.2%	-	-
06/12	989	1,003	988	990	-0.1%	15,800	-	-0.5%	-	-
06/11	996	996	980	991	-0.3%	40,800	-	-0.3%	-	-
06/10	994	1,001	989	994	+0.3%	28,500	-	+0.1%	-	-
06/09	992	999	989	991	-0.1%	12,100	-	-0.1%	-	-
06/08	995	1,005	986	992	-0.9%	24,400	-	+0.1%	-	-
06/05	989	1,004	985	1,001	+1.32%	45,000	-	+1.11%	-	-
06/04	988	993	979	988	0%	31,100	-	-0.1%	-	-
06/03	993	995	982	988	-0.5%	27,000	-	-0.1%	-	-
06/02	1,001	1,002	979	993	-0.2%	48,200	-	+0.51%	-	-
06/01	991	1,033	985	995	+0.2%	207,200	-	+0.71%	-	-
05/29	1,003	1,005	993	993	-0.6%	27,000	-	+0.51%	-	-
05/28	996	1,004	990	999	+0.3%	18,100	-	+1.11%	-	-
05/27	988	996	988	996	+0.2%	15,900	-	+0.81%	-	-
05/26	991	994	986	994	-0.2%	21,500	-	+0.61%	-	-
05/25	998	998	988	996	-0.1%	43,500	-	+0.71%	-	-
05/22	1,007	1,007	996	997	-1.58%	25,300	-	+0.81%	-	-
05/21	1,004	1,015	1,002	1,013	+1%	17,300	-	+2.43%	-	-
05/20	1,017	1,017	1,000	1,003	-1.38%	14,100	-	+1.42%	-	-
05/19	1,000	1,018	1,000	1,017	+1.7%	49,000	-	+2.83%	-	-
05/18	1,000	1,006	991	1,000	+0.2%	43,800	-	+1.11%	-	-
05/15	1,000	1,005	996	998	+0.1%	21,200	-	+0.81%	-	-
05/14	1,015	1,017	991	997	-2.45%	53,900	-	+0.61%	-	-
05/13	1,003	1,026	999	1,022	+5.04%	125,200	-	+3.13%	-	-
05/12	961	985	957	973	+1.57%	48,700	-	-1.82%	-	-
05/11	961	968	951	958	0%	29,900	-	-3.43%	-	-
05/08	965	966	957	958	-0.42%	42,200	-	-3.52%	-	-
05/07	971	973	962	962	-0.93%	53,300	-	-3.12%	-	-
05/01	968	972	966	971	+0.41%	13,100	-	-2.41%	-	-
04/30	975	977	965	967	-0.82%	30,700	-	-3.01%	-	-
04/28	972	976	970	975	+0.31%	14,900	-	-2.3%	-	-
04/27	976	980	970	972	-0.41%	41,300	-	-2.8%	-	-
04/24	984	986	974	976	-0.81%	34,500	-	-2.5%	-	-
04/23	988	990	980	984	-0.4%	27,000	-	-1.8%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,264 126,400 8/14	820 82,000 4/8	108,900 1,089 8/13	-	-	229億4595万 3/31
2011年 3月期	936 93,600 4/26	612 61,200 3/15	83,800 838 3/15	238億6378万	156億324万	186億3721万 3/31
2012年 3月期	994 99,400 2/29	699 69,900 4/19	174,400 1,744 1/30	253億4252万	178億2135万	238億8928万 3/30
2013年 3月期	1,245 124,500 3/15	875 87,500 5/10	231,200 2,312 1/31	317億4189万	223億856万	290億6487万 3/29
2014年 3月期	1,477 147,700 5/14	1,064 106,400 4/2	187,800 1,878 9/11	376億5685万	271億2721万	278億3526万 3/31
2015年 3月期	1,595 12/24	1,072 4/14 4/11	181,200 3/18	389億1082万	273億3117万	363億4929万 3/31
2016年 3月期	1,565 4/27	912 2/12	172,700 5/11	381億7895万	222億4869万	253億2252万 3/31
2017年 3月期	1,360 1/13	970 8/24	263,500 1/31	331億7788万	236億6363万	275億6691万 3/31
2018年 3月期	1,583 3/12	1,050 4/13 4/12	231,800 3/9	386億1807万	256億1527万	311億1601万 3/30
2019年 3月期	1,367 4/4	854 12/25	307,900 12/25	333億4864万	208億3375万	221億7150万 3/29
2020年 3月期	1,024 1/6	630 3/17	98,400 3/10	249億8099万	153億6916万	145億7944万 3/31
2021年 3月期	957 3/22	583 4/6	106,700 6/25	233億4649万	142億2257万	203億1267万 3/31
2022年 3月期	956 9/27	841 12/3 12/1	124,100 4/19	233億2209万	205億1661万	196億4081万 3/31
2023年 3月期	1,589 2/27	831 5/12	1,736,000 2/28	387億6444万	202億7266万	316億3558万 3/31
2024年 3月期	1,724 4/14	1,098 11/21	1,434,200 8/9	420億5784万	267億8625万	283億7587万 3/29
2025年 3月期	1,456 12/20	1,066 8/5	410,700 4/30	333億3584万	244億660万	236億6693万 3/31
2026年 3月期	1,141 4/1	966 3/30	210,500 2/9	261億2376万	221億1705万	205億2698万 3/31
最新	1,016 2026/9/17		17,700	232億6182万

藤商事（6257）の時価総額の推移

2026/04/23～2026/09/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート