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
09/25	13,480	13,835	13,395	13,615	+1.83%	898,900	-	+2.15%	-	-
09/24	13,375	13,440	13,200	13,370	+2.26%	650,100	-	+0.07%	-	-
09/18	13,120	13,145	12,875	13,075	+1.51%	816,900	-	-2.61%	-	-
09/17	12,980	13,145	12,770	12,880	+0.51%	490,600	-	-4.58%	-	-
09/16	12,510	12,815	12,465	12,815	+2.73%	492,000	-	-5.65%	-	-
09/15	12,395	12,705	12,395	12,475	-1.38%	520,500	-	-8.6%	-	-
09/14	12,475	12,650	12,260	12,650	0%	537,300	-	-7.9%	-	-
09/11	12,345	12,675	12,330	12,650	-1.59%	649,700	-	-8.43%	-	-
09/10	13,030	13,090	12,590	12,855	-1.95%	687,500	-	-7.39%	-	-
09/09	12,715	13,365	12,650	13,110	+2.74%	877,000	-	-6.14%	-	-
09/08	13,385	13,420	12,710	12,760	-4.74%	664,600	-	-8.9%	-	-
09/07	13,310	13,395	13,165	13,395	+2.17%	498,500	-	-4.74%	-	-
09/04	13,135	13,180	12,895	13,110	+2.14%	890,000	-	-7%	-	-
09/03	13,000	13,090	12,815	12,835	-1.31%	627,300	-	-8.84%	-	-
09/02	13,410	13,450	13,005	13,005	-4.86%	679,800	-	-7.43%	-	-
09/01	13,610	13,760	13,530	13,670	-1.3%	487,600	-	-2.53%	-	-
08/31	13,550	13,850	13,415	13,850	+0.25%	749,800	-	-1.06%	-	-
08/28	14,140	14,290	13,815	13,815	-2.92%	590,600	-	-1.05%	-	-
08/27	14,145	14,405	13,965	14,230	+1.9%	661,100	-	+2.12%	-	-
08/26	14,000	14,065	13,800	13,965	-0.32%	453,400	-	+0.58%	-	-
08/25	14,000	14,030	13,750	14,010	-0.39%	499,000	-	+1.32%	-	-
08/24	13,885	14,145	13,520	14,065	+1.3%	975,400	-	+2.28%	-	-
08/21	13,630	14,050	13,440	13,885	+1.83%	844,600	-	+1.37%	-	-
08/20	13,590	13,690	13,370	13,635	+0.96%	562,300	-	-0.18%	-	-
08/19	13,585	13,795	13,395	13,505	-6.28%	846,100	-	-0.88%	-	-
08/18	14,775	15,075	14,205	14,410	-3.74%	722,500	-	+5.98%	-	-
08/17	14,880	15,075	14,710	14,970	+0.47%	505,700	-	+10.54%	-	-
08/14	15,185	15,230	14,690	14,900	-0.47%	877,800	-	+10.68%	-	-
08/13	14,990	15,085	14,760	14,970	+3.31%	725,000	-	+11.86%	-	-
08/12	14,680	14,725	14,320	14,490	-0.96%	729,500	-	+8.84%	-	-
08/10	14,930	15,190	14,630	14,630	0%	761,500	-	+10.22%	-	-
08/07	14,400	14,755	14,055	14,630	+2.09%	839,100	-	+10.59%	-	-
08/06	14,945	15,065	14,300	14,330	-4.47%	995,800	-	+8.72%	-	-
08/05	14,540	15,240	14,225	15,000	+6.42%	1,205,400	-	+13.88%	-	-
08/04	14,110	14,390	13,625	14,095	-0.25%	1,439,800	-	+7.5%	-	-
08/03	14,010	14,475	13,825	14,130	-1.09%	1,937,300	-	+7.89%	-	-
07/31	15,095	15,100	14,025	14,285	+12.52%	2,945,200	-	+9.22%	-	-
07/30	11,875	12,850	11,805	12,695	+5.4%	1,756,300	-	-2.94%	-	-
07/29	12,450	12,460	11,675	12,045	-3.02%	1,243,800	-	-8.47%	-	-
07/28	12,685	12,700	12,165	12,420	-4.35%	1,299,600	-	-6.34%	-	-
07/27	13,125	13,125	12,605	12,985	+0.46%	656,500	-	-2.81%	-	-
07/24	12,995	13,030	12,745	12,925	-1.93%	732,200	-	-3.75%	-	-
07/23	13,125	13,295	12,940	13,180	+1.89%	758,100	-	-2.34%	-	-
07/22	13,045	13,275	12,890	12,935	+2.86%	879,000	-	-4.49%	-	-
07/21	12,410	12,685	12,120	12,575	+3.84%	873,700	-	-7.54%	-	-
07/17	12,395	12,425	11,705	12,110	-4.61%	1,250,000	-	-11.42%	-	-
07/16	12,750	12,830	12,605	12,695	-1.97%	768,600	-	-7.53%	-	-
07/15	12,870	12,965	12,570	12,950	+1.49%	869,200	-	-5.84%	-	-
07/14	12,765	12,830	12,400	12,760	-0.47%	905,100	-	-7.31%	-	-
07/13	13,075	13,360	12,675	12,820	-1.61%	724,000	-	-7.2%	-	-
07/10	13,275	13,290	12,935	13,030	+0.42%	628,900	-	-5.97%	-	-
07/09	13,175	13,400	12,805	12,975	+0.43%	723,300	-	-6.99%	-	-
07/08	12,810	13,295	12,770	12,920	-2.23%	1,001,500	-	-7.91%	-	-
07/07	13,325	13,425	13,070	13,215	-1.97%	823,800	-	-6.29%	-	-
07/06	13,610	13,800	13,340	13,480	-0.44%	704,800	-	-4.81%	-	-
07/03	13,050	13,540	12,960	13,540	+0.82%	833,000	-	-4.94%	-	-
07/02	13,290	13,580	13,165	13,430	-4.72%	826,000	-	-6.22%	-	-
07/01	13,815	14,445	13,660	14,095	+4.29%	1,258,500	-	-2.04%	-	-
06/30	13,900	13,995	13,380	13,515	-1.49%	1,008,300	-	-6.65%	-	-
06/29	13,715	13,755	13,000	13,720	+0.29%	1,051,800	-	-6.21%	-	-
06/26	14,225	14,330	13,325	13,680	-4.27%	980,400	-	-7.34%	-	-
06/25	14,900	14,995	14,290	14,290	-2.72%	803,600	-	-3.89%	-	-
06/24	14,590	14,855	14,415	14,690	+0.62%	842,000	-	-1.47%	-	-
06/23	15,145	15,315	14,525	14,600	-2.05%	1,113,000	-	-1.91%	-	-
06/22	14,625	15,030	14,420	14,905	+1.64%	743,200	-	+0.14%	-	-
06/19	14,935	15,080	14,525	14,665	+0.2%	1,642,500	-	-1.44%	-	-
06/18	14,380	14,965	14,370	14,635	+1.95%	950,400	-	-1.77%	-	-
06/17	14,245	14,490	14,070	14,355	-0.14%	828,000	-	-3.85%	-	-
06/16	14,425	14,685	14,265	14,375	+0.1%	787,100	-	-4.01%	-	-
06/15	14,005	14,405	13,830	14,360	+6.25%	804,500	-	-4.25%	-	-
06/12	13,905	13,905	13,350	13,515	+1.58%	946,000	-	-10.03%	-	-
06/11	12,670	13,320	12,510	13,305	+0.26%	958,300	-	-11.74%	-	-
06/10	13,500	13,760	13,055	13,270	-5.04%	1,324,900	-	-12.14%	-	-
06/09	14,150	14,230	13,565	13,975	+0.4%	1,290,900	-	-7.44%	-	-
06/08	13,870	14,515	13,730	13,920	-9.17%	1,447,800	-	-7.59%	-	-
06/05	14,990	15,370	14,700	15,325	+2.61%	999,800	-	+2.08%	-	-
06/04	14,750	15,115	14,655	14,935	+1.25%	1,206,500	-	+0.09%	-	-
06/03	14,595	15,035	14,550	14,750	+0.37%	1,329,500	-	-0.43%	-	-
06/02	15,160	15,170	14,280	14,695	-5.56%	1,794,300	-	-0.1%	-	-
06/01	15,440	15,900	15,320	15,560	+0.78%	1,182,100	-	+6.65%	-	-
05/29	15,460	15,500	14,850	15,440	+1.88%	1,857,800	-	+6.85%	-	-
05/28	15,175	15,365	14,765	15,155	-7.11%	2,324,800	-	+5.95%	-	-
05/27	17,675	17,760	16,315	16,315	-5.56%	1,568,700	-	+15.09%	-	-
05/26	17,795	17,800	16,920	17,275	+1.02%	1,130,300	-	+23.28%	-	-
05/25	16,830	17,370	16,640	17,100	+5.04%	1,148,800	-	+24.08%	-	-
05/22	15,430	16,685	15,405	16,280	+6.2%	1,528,400	-	+20.02%	-	-
05/21	14,610	15,455	14,515	15,330	+8.99%	1,079,000	-	+14.68%	-	-
05/20	14,305	14,500	13,875	14,065	-3.7%	906,700	-	+6.46%	-	-
05/19	14,895	15,335	14,495	14,605	-1.15%	773,300	-	+11.55%	-	-
05/18	14,995	15,135	14,710	14,775	-2.38%	792,100	-	+14.06%	-	-
05/15	15,570	15,730	14,840	15,135	-1.94%	1,511,400	-	+18.42%	-	-
05/14	15,750	15,880	15,340	15,435	-0.23%	776,700	-	+22.51%	-	-
05/13	14,920	15,550	14,850	15,470	+3.65%	1,104,400	-	+24.63%	-	-
05/12	14,920	15,235	14,570	14,925	-0.53%	1,289,900	-	+22.09%	-	-
05/11	15,330	15,425	14,645	15,005	+1.39%	1,499,400	-	+24.18%	-	-
05/08	14,035	15,050	14,035	14,800	+5.45%	2,045,000	-	+24.31%	-	-
05/07	13,760	14,165	13,675	14,035	+6.49%	1,721,600	-	+19.48%	-	-
05/01	12,970	13,650	12,945	13,180	+0.73%	1,536,600	-	+13.21%	-	-
04/30	12,885	13,425	12,725	13,085	+3.44%	2,329,700	-	+13.06%	-	-
04/28	13,045	13,145	12,520	12,650	-2.99%	1,411,200	-	+9.95%	-	-

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	1,315 263 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	13,615 2026/9/25		898,900	2兆326億

富士電機（6504）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート