富士電機（6504）の時価総額の推移
- 2010年3月31日
- 1903億5342万
- 2011年3月31日
- 1963億2529万
- 2012年3月30日
- 1627億3351万
- 2013年3月29日
- 2045億3661万
- 2014年3月31日
- 3293億8407万
- 2015年3月31日
- 4050億8059万
- 2016年3月31日
- 2778億9210万
- 2017年3月31日
- 4721億6946万
- 2018年3月30日
- 5171億3093万
- 2019年3月29日
- 4485億3542万
- 2020年3月31日
- 3498億2185万
- 2021年3月31日
- 6584億8928万
- 2022年3月31日
- 8798億6934万
- 2023年3月31日
- 7427億3675万
- 2024年3月29日
- 1兆4640億
- 2025年3月31日
- 9275億5044万
- 2026年3月31日
- 1兆5594億
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 14,920 | 15,550 | 14,850 | 15,470 | +3.65% | 1,104,400 | 2兆3096億 | +24.63% | 21.72 | 2.85 |
| 05/12 | 14,920 | 15,235 | 14,570 | 14,925 | -0.53% | 1,289,900 | 2兆2282億 | +22.09% | 20.95 | 2.75 |
| 05/11 | 15,330 | 15,425 | 14,645 | 15,005 | +1.39% | 1,499,400 | 2兆2402億 | +24.18% | 21.06 | 2.76 |
| 05/08 | 14,035 | 15,050 | 14,035 | 14,800 | +5.45% | 2,045,000 | 2兆2095億 | +24.31% | 20.78 | 2.73 |
| 05/07 | 13,760 | 14,165 | 13,675 | 14,035 | +6.49% | 1,721,600 | 2兆953億 | +19.48% | 19.7 | 2.59 |
| 05/01 | 12,970 | 13,650 | 12,945 | 13,180 | +0.73% | 1,536,600 | 1兆9677億 | +13.21% | 18.5 | 2.43 |
| 04/30 | 12,885 | 13,425 | 12,725 | 13,085 | +3.44% | 2,329,700 | 1兆9535億 | +13.06% | 18.37 | 2.41 |
| 04/28 | 13,045 | 13,145 | 12,520 | 12,650 | -2.99% | 1,411,200 | 1兆8886億 | +9.95% | 17.76 | 2.33 |
| 04/27 | 13,090 | 13,230 | 12,800 | 13,040 | +6.8% | 1,684,700 | 1兆9468億 | +14.05% | 18.31 | 2.4 |
| 04/24 | 12,280 | 12,380 | 12,000 | 12,210 | +0.45% | 735,100 | 1兆8229億 | +7.74% | 17.14 | 2.25 |
| 04/23 | 11,855 | 12,520 | 11,675 | 12,155 | +3.62% | 1,340,200 | 1兆8147億 | +7.66% | 17.06 | 2.24 |
| 04/22 | 11,915 | 11,965 | 11,590 | 11,730 | -2.74% | 1,137,800 | 1兆7512億 | +4.05% | 16.47 | 2.16 |
| 04/21 | 11,805 | 12,220 | 11,780 | 12,060 | +2.38% | 835,300 | 1兆8005億 | +7.14% | 16.93 | 2.22 |
| 04/20 | 12,000 | 12,050 | 11,760 | 11,780 | -1.51% | 715,000 | 1兆7587億 | +4.96% | 16.54 | 2.17 |
| 04/17 | 12,210 | 12,220 | 11,960 | 11,960 | -2.29% | 520,700 | 1兆7855億 | +6.71% | 16.79 | 2.2 |
| 04/16 | 11,500 | 12,240 | 11,500 | 12,240 | +6.71% | 934,900 | 1兆8273億 | +9.5% | 17.18 | 2.25 |
| 04/15 | 11,985 | 11,985 | 11,455 | 11,470 | -1.84% | 628,400 | 1兆7124億 | +2.97% | 16.1 | 2.11 |
| 04/14 | 11,550 | 11,810 | 11,490 | 11,685 | +2.64% | 669,100 | 1兆7445億 | +5.08% | 16.4 | 2.15 |
| 04/13 | 11,245 | 11,545 | 11,185 | 11,385 | -0.09% | 593,000 | 1兆6997億 | +2.82% | 15.98 | 2.1 |
| 04/10 | 11,330 | 11,555 | 11,235 | 11,395 | +2.61% | 775,100 | 1兆7012億 | +2.9% | 16 | 2.1 |
| 04/09 | 11,160 | 11,230 | 11,040 | 11,105 | -0.22% | 640,900 | 1兆6579億 | +0.02% | 15.59 | 2.05 |
| 04/08 | 11,065 | 11,130 | 10,820 | 11,130 | +6.35% | 982,200 | 1兆6616億 | -0.12% | 15.62 | 2.05 |
| 04/07 | 10,695 | 10,755 | 10,455 | 10,465 | -1.13% | 716,700 | 1兆5623億 | -6.7% | 14.69 | 1.93 |
| 04/06 | 10,780 | 10,820 | 10,585 | 10,585 | -1.9% | 691,500 | 1兆5803億 | -6.67% | 14.86 | 1.95 |
| 04/03 | 10,770 | 10,950 | 10,715 | 10,790 | +0.23% | 760,800 | 1兆6109億 | -5.97% | 15.15 | 1.99 |
| 04/02 | 11,470 | 11,505 | 10,765 | 10,765 | -5.28% | 694,500 | 1兆6071億 | -7.03% | 15.11 | 1.98 |
| 04/01 | 11,250 | 11,380 | 11,090 | 11,365 | +7.42% | 677,800 | 1兆6967億 | -2.74% | 15.95 | 2.09 |
| 03/31 | 10,530 | 10,840 | 10,430 | 10,580 | -2.31% | 743,600 | 1兆5795億 | -10% | 15.91 | 1.95 |
| 03/30 | 10,580 | 10,845 | 10,495 | 10,830 | -5.17% | 843,700 | 1兆6168億 | -8.5% | 16.28 | 1.99 |
| 03/27 | 11,205 | 11,480 | 11,035 | 11,420 | -0.17% | 692,300 | 1兆7049億 | -3.9% | 17.17 | 2.1 |
| 03/26 | 11,565 | 11,660 | 11,310 | 11,440 | +0.39% | 579,700 | 1兆7079億 | -3.89% | 17.2 | 2.11 |
| 03/25 | 11,295 | 11,410 | 11,215 | 11,395 | +4.83% | 791,200 | 1兆7012億 | -4.24% | 17.13 | 2.1 |
| 03/24 | 10,890 | 10,940 | 10,615 | 10,870 | +3.47% | 771,800 | 1兆6228億 | -8.66% | 16.34 | 2 |
| 03/23 | 10,605 | 10,735 | 10,290 | 10,505 | -5.78% | 986,600 | 1兆5683億 | -11.84% | 15.8 | 1.94 |
| 03/19 | 11,425 | 11,560 | 11,130 | 11,150 | -4.9% | 1,146,000 | 1兆6646億 | -6.74% | 16.77 | 2.05 |
| 03/18 | 11,405 | 11,885 | 11,385 | 11,725 | +3.81% | 647,400 | 1兆7505億 | -2.1% | 17.63 | 2.16 |
| 03/17 | 11,475 | 11,550 | 11,230 | 11,295 | +0.36% | 499,400 | 1兆6863億 | -5.48% | 16.98 | 2.08 |
| 03/16 | 11,340 | 11,530 | 11,095 | 11,255 | -1.19% | 594,200 | 1兆6803億 | -5.65% | 16.92 | 2.07 |
| 03/13 | 10,980 | 11,495 | 10,975 | 11,390 | +1.47% | 833,300 | 1兆7004億 | -4.25% | 17.13 | 2.1 |
| 03/12 | 11,115 | 11,380 | 11,010 | 11,225 | -0.36% | 874,700 | 1兆6758億 | -5.39% | 16.88 | 2.07 |
| 03/11 | 11,380 | 11,505 | 11,265 | 11,265 | +2.55% | 767,800 | 1兆6818億 | -5.06% | 16.94 | 2.08 |
| 03/10 | 10,885 | 11,165 | 10,740 | 10,985 | +4.47% | 1,155,400 | 1兆6400億 | -7.24% | 16.52 | 2.02 |
| 03/09 | 10,200 | 10,525 | 10,035 | 10,515 | -7.76% | 1,890,400 | 1兆5698億 | -11.22% | 15.81 | 1.94 |
| 03/06 | 11,905 | 12,045 | 11,250 | 11,400 | -6.06% | 2,251,500 | 1兆7019億 | -4.15% | 17.14 | 2.1 |
| 03/05 | 12,630 | 12,680 | 11,925 | 12,135 | +0.33% | 991,300 | 1兆8117億 | +1.91% | 18.25 | 2.24 |
| 03/04 | 12,190 | 12,615 | 11,670 | 12,095 | -6.75% | 1,588,900 | 1兆8057億 | +1.78% | 18.19 | 2.23 |
| 03/03 | 13,700 | 13,770 | 12,835 | 12,970 | -4.6% | 836,900 | 1兆9363億 | +9.44% | 19.5 | 2.39 |
| 03/02 | 13,310 | 13,710 | 13,245 | 13,595 | -2.26% | 704,800 | 2兆296億 | +15.28% | 20.44 | 2.5 |
| 02/27 | 13,350 | 13,910 | 13,285 | 13,910 | +3.81% | 1,203,500 | 2兆767億 | +18.93% | 20.92 | 2.56 |
| 02/26 | 13,945 | 13,945 | 13,320 | 13,400 | -0.15% | 1,010,700 | 2兆5億 | +15.6% | 20.15 | 2.47 |
| 02/25 | 13,690 | 13,750 | 13,325 | 13,420 | +2.21% | 1,212,400 | 2兆35億 | +16.51% | 20.18 | 2.47 |
| 02/24 | 12,515 | 13,150 | 12,275 | 13,130 | +4.41% | 1,528,000 | 1兆9602億 | +14.35% | 19.74 | 2.42 |
| 02/20 | 12,115 | 12,575 | 11,925 | 12,575 | +4.53% | 1,110,300 | 1兆8774億 | +9.79% | 18.91 | 2.32 |
| 02/19 | 11,900 | 12,140 | 11,810 | 12,030 | +1.09% | 781,100 | 1兆7960億 | +5.08% | 18.09 | 2.22 |
| 02/18 | 11,595 | 11,965 | 11,560 | 11,900 | +4.85% | 787,200 | 1兆7766億 | +3.69% | 17.89 | 2.19 |
| 02/17 | 11,425 | 11,425 | 11,260 | 11,350 | -0.66% | 487,100 | 1兆6945億 | -1.3% | 17.07 | 2.09 |
| 02/16 | 11,320 | 11,455 | 11,265 | 11,425 | +1.42% | 583,700 | 1兆7057億 | -0.84% | 17.18 | 2.1 |
| 02/13 | 11,360 | 11,495 | 11,155 | 11,265 | -2.04% | 791,400 | 1兆6818億 | -2.41% | 16.94 | 2.08 |
| 02/12 | 11,590 | 11,780 | 11,360 | 11,500 | -1.54% | 1,210,100 | 1兆7169億 | -0.67% | 17.29 | 2.12 |
| 02/10 | 11,300 | 11,730 | 11,140 | 11,680 | +5.8% | 1,225,100 | 1兆7437億 | +0.63% | 17.56 | 2.15 |
| 02/09 | 11,070 | 11,100 | 10,915 | 11,040 | +2.46% | 974,200 | 1兆6482億 | -5.02% | 16.6 | 2.03 |
| 02/06 | 10,230 | 10,825 | 10,225 | 10,775 | +3.56% | 1,310,500 | 1兆6086億 | -7.56% | 16.2 | 1.98 |
| 02/05 | 9,901 | 10,480 | 9,900 | 10,405 | -1.93% | 1,718,700 | 1兆5534億 | -11.09% | 15.64 | 1.92 |
| 02/04 | 11,155 | 11,205 | 10,560 | 10,610 | -5.81% | 1,620,900 | 1兆5840億 | -9.74% | 15.95 | 1.95 |
| 02/03 | 11,220 | 11,365 | 11,120 | 11,265 | +5.18% | 1,129,800 | 1兆6818億 | -4.53% | 16.94 | 2.08 |
| 02/02 | 11,020 | 11,250 | 10,700 | 10,710 | -2.55% | 1,006,800 | 1兆5989億 | -9.38% | 16.1 | 1.97 |
| 01/30 | 11,505 | 11,550 | 10,840 | 10,990 | -6.47% | 1,658,400 | 1兆6407億 | -7.34% | 16.52 | 2.02 |
| 01/29 | 11,885 | 11,980 | 11,590 | 11,750 | -0.17% | 966,100 | 1兆7542億 | -1.16% | 17.67 | 2.16 |
| 01/28 | 11,750 | 11,770 | 11,560 | 11,770 | +1.95% | 922,700 | 1兆7572億 | -0.82% | 17.7 | 2.17 |
| 01/27 | 11,450 | 11,660 | 11,370 | 11,545 | +2.44% | 894,400 | 1兆7236億 | -2.51% | 17.36 | 2.13 |
| 01/26 | 11,330 | 11,510 | 11,215 | 11,270 | -2.04% | 788,200 | 1兆6825億 | -4.73% | 16.95 | 2.08 |
| 01/23 | 11,270 | 11,520 | 11,160 | 11,505 | +2.82% | 835,800 | 1兆7176億 | -2.7% | 17.3 | 2.12 |
| 01/22 | 11,590 | 11,595 | 11,190 | 11,190 | -0.89% | 1,023,400 | 1兆6706億 | -5.38% | 16.83 | 2.06 |
| 01/21 | 11,270 | 11,620 | 11,250 | 11,290 | -2.42% | 1,222,900 | 1兆6855億 | -4.7% | 16.98 | 2.08 |
| 01/20 | 12,000 | 12,030 | 11,535 | 11,570 | -7.44% | 1,401,400 | 1兆7273億 | -2.36% | 17.4 | 2.13 |
| 01/19 | 12,300 | 12,545 | 12,300 | 12,500 | +0.44% | 568,600 | 1兆8662億 | +5.56% | 18.79 | 2.3 |
| 01/16 | 12,395 | 12,510 | 12,120 | 12,445 | +0.16% | 747,000 | 1兆8580億 | +5.46% | 18.71 | 2.29 |
| 01/15 | 12,520 | 12,690 | 12,205 | 12,425 | -2.28% | 1,073,000 | 1兆8550億 | +5.69% | 18.68 | 2.29 |
| 01/14 | 12,740 | 12,840 | 12,595 | 12,715 | +1.72% | 833,900 | 1兆8983億 | +8.72% | 19.12 | 2.34 |
| 01/13 | 12,490 | 12,755 | 12,300 | 12,500 | +4.87% | 1,038,600 | 1兆8662億 | +7.51% | 18.79 | 2.3 |
| 01/09 | 11,885 | 12,100 | 11,625 | 11,920 | -0.25% | 625,400 | 1兆7796億 | +3.09% | 17.92 | 2.2 |
| 01/08 | 12,155 | 12,245 | 11,950 | 11,950 | -1.44% | 586,100 | 1兆7840億 | +3.86% | 17.97 | 2.2 |
| 01/07 | 12,120 | 12,375 | 12,055 | 12,125 | -0.82% | 642,100 | 1兆8102億 | +5.9% | 18.23 | 2.23 |
| 01/06 | 12,210 | 12,275 | 12,010 | 12,225 | +1.12% | 581,000 | 1兆8251億 | +7.24% | 18.38 | 2.25 |
| 01/05 | 12,215 | 12,285 | 12,045 | 12,090 | +2.03% | 680,100 | 1兆8050億 | +6.48% | 18.18 | 2.23 |
| 2025 | ||||||||||
| 12/30 | 11,885 | 11,920 | 11,775 | 11,850 | -0.88% | 454,500 | 1兆7691億 | +4.79% | 17.82 | 2.32 |
| 12/29 | 11,780 | 11,955 | 11,715 | 11,955 | +2.09% | 475,500 | 1兆7848億 | +6.13% | 17.98 | 2.34 |
| 12/26 | 11,765 | 11,845 | 11,650 | 11,710 | 0% | 347,900 | 1兆7482億 | +4.42% | 17.61 | 2.29 |
| 12/25 | 11,805 | 11,825 | 11,590 | 11,710 | -0.43% | 227,800 | 1兆7482億 | +4.74% | 17.61 | 2.29 |
| 12/24 | 11,820 | 11,905 | 11,665 | 11,760 | +0.09% | 564,600 | 1兆7557億 | +5.6% | 17.68 | 2.3 |
| 12/23 | 11,940 | 11,990 | 11,625 | 11,750 | +0.64% | 586,300 | 1兆7542億 | +6.02% | 17.67 | 2.3 |
| 12/22 | 11,530 | 11,765 | 11,450 | 11,675 | +3.96% | 581,900 | 1兆7430億 | +5.79% | 17.55 | 2.29 |
| 12/19 | 11,235 | 11,290 | 11,165 | 11,230 | +0.72% | 676,600 | 1兆6766億 | +2.18% | 16.89 | 2.2 |
| 12/18 | 11,000 | 11,220 | 10,990 | 11,150 | -0.49% | 676,500 | 1兆6646億 | +1.52% | 16.77 | 2.18 |
| 12/17 | 11,280 | 11,445 | 11,135 | 11,205 | +0.36% | 727,300 | 1兆6728億 | +2.17% | 16.85 | 2.19 |
| 12/16 | 11,450 | 11,450 | 11,150 | 11,165 | -3.21% | 633,500 | 1兆6669億 | +2.04% | 16.79 | 2.19 |
| 12/15 | 11,445 | 11,535 | 11,330 | 11,535 | -1.66% | 678,800 | 1兆7221億 | +5.65% | 17.34 | 2.26 |
| 12/12 | 11,570 | 11,730 | 11,440 | 11,730 | +3.21% | 721,500 | 1兆7512億 | +7.84% | 17.64 | 2.3 |
| 12/11 | 11,665 | 11,675 | 11,235 | 11,365 | 0% | 636,400 | 1兆6967億 | +4.84% | 17.09 | 2.23 |
| 12/10 | 11,525 | 11,685 | 11,290 | 11,365 | -0.92% | 866,900 | 1兆6967億 | +5.28% | 17.09 | 2.23 |
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 3月期 | 1,315 263 3/29 263 3/18 | 580 116 4/1 | 10,571,400 52,857,000 3/16 | - | - | 1903億5342万 3/31 |
| 2011年 3月期 | 1,525 305 4/12 305 4/9 | 830 166 3/15 | 10,495,000 52,475,000 4/9 | 2276億7762万 | 1239億1634万 | 1963億2529万 3/31 |
| 2012年 3月期 | 1,340 268 8/2 268 4/4 他2件 | 925 185 9/26 | 4,226,200 21,131,000 1/26 | 2000億5771万 | 1380億9954万 | 1627億3351万 3/30 |
| 2013年 3月期 | 1,460 292 3/21 | 755 151 11/13 | 3,051,400 15,257,000 2/1 | 2179億7332万 | 1127億1908万 | 2045億3661万 3/29 |
| 2014年 3月期 | 2,595 519 1/23 | 1,255 251 4/2 | 3,135,600 15,678,000 7/26 | 3874億2569万 | 1873億6748万 | 3293億8407万 3/31 |
| 2015年 3月期 | 2,950 590 3/17 | 2,065 413 4/11 | 2,276,200 11,381,000 11/4 | 4404億2612万 | 3082億9828万 | 4050億8059万 3/31 |
| 2016年 3月期 | 3,085 617 4/23 | 1,675 335 2/12 | 2,457,800 12,289,000 4/28 | 4605億8121万 | 2500億7246万 | 2778億9210万 3/31 |
| 2017年 3月期 | 3,415 683 2/2 | 1,720 344 4/8 | 3,177,600 15,888,000 4/28 | 5098億4922万 | 2567億9082万 | 4721億6946万 3/31 |
| 2018年 3月期 | 4,775 955 1/30 | 2,795 559 8/18 | 4,781,400 23,907,000 10/27 | 7128億9313万 | 4172億8509万 | 5171億3093万 3/30 |
| 2019年 3月期 | 4,760 10/2 | 2,982 12/26 | 3,000,200 10/26 | 7106億5367万 | 4452億362万 | 4485億3542万 3/29 |
| 2020年 3月期 | 3,950 4/26 | 1,960 3/17 | 2,457,800 7/26 | 5897億2311万 | 2926億2210万 | 3498億2185万 3/31 |
| 2021年 3月期 | 4,860 3/15 | 2,197 4/6 | 2,399,900 12/1 | 7255億8337万 | 3280億548万 | 6584億8928万 3/31 |
| 2022年 3月期 | 6,500 1/5 | 4,370 8/20 | 2,401,900 10/29 | 9704億3044万 | 6524億2785万 | 8798億6934万 3/31 |
| 2023年 3月期 | 6,390 6/8 | 4,870 3/16 | 2,153,900 1/27 | 9540億777万 | 7270億7634万 | 7427億3675万 3/31 |
| 2024年 3月期 | 10,410 3/27 | 4,965 4/10 | 2,975,500 4/28 | 1兆5541億 | 7412億5956万 | 1兆4640億 3/29 |
| 2025年 3月期 | 10,640 4/12 | 6,079 8/5 | 4,345,400 5/24 | 1兆5885億 | 9075億7640万 | 9275億5044万 3/31 |
| 2026年 3月期 | 13,945 2/26 | 4,620 4/7 | 3,276,000 8/1 | 2兆819億 | 6897億5209万 | 1兆5594億 3/31 |
| 最新 | 15,470 2026/5/13 | 1,104,400 | 2兆3096億 | |||
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。
