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
01/13	1,409	1,410	1,409	1,409	0%	2,200	95億3820万	0%	12.27	1.14
01/09	1,410	1,411	1,409	1,409	0%	2,900	95億3820万	0%	12.27	1.14
01/08	1,409	1,410	1,408	1,409	0%	8,300	95億3820万	0%	12.27	1.14
01/07	1,409	1,410	1,409	1,409	0%	5,000	95億3820万	0%	12.27	1.14
01/06	1,409	1,409	1,409	1,409	0%	2,000	95億3820万	0%	12.27	1.14
01/05	1,409	1,409	1,409	1,409	0%	2,500	95億3820万	0%	12.27	1.14
2025
12/30	1,409	1,409	1,409	1,409	0%	200	95億3820万	0%	12.27	1.14
12/29	1,409	1,410	1,409	1,409	0%	11,100	95億3820万	0%	12.27	1.14
12/26	1,409	1,409	1,409	1,409	+0.07%	2,300	95億3820万	0%	12.27	1.14
12/25	1,408	1,408	1,408	1,408	0%	400	95億3143万	-0.07%	12.26	1.14
12/24	1,408	1,410	1,408	1,408	-0.07%	2,500	95億3143万	-0.07%	12.26	1.14
12/23	1,409	1,409	1,409	1,409	0%	1,500	95億3820万	0%	12.27	1.14
12/22	1,409	1,410	1,408	1,409	0%	7,800	95億3820万	0%	12.27	1.14
12/19	1,409	1,409	1,409	1,409	0%	100	95億3820万	0%	12.27	1.14
12/18	1,409	1,409	1,409	1,409	+0.07%	1,200	95億3820万	0%	12.27	1.14
12/17	1,408	1,409	1,408	1,408	-0.07%	600	95億3143万	-0.07%	12.26	1.14
12/16	1,409	1,410	1,408	1,409	0%	10,400	95億3820万	0%	12.27	1.14
12/15	1,408	1,409	1,408	1,409	0%	2,300	95億3820万	0%	12.27	1.14
12/12	1,409	1,409	1,409	1,409	0%	1,900	95億3820万	0%	12.27	1.14
12/11	1,409	1,409	1,409	1,409	0%	300	95億3820万	0%	12.27	1.14
12/10	1,409	1,409	1,409	1,409	0%	100	95億3820万	0%	12.27	1.14
12/09	1,409	1,409	1,409	1,409	+0.07%	700	95億3820万	0%	12.27	1.14
12/08	1,409	1,409	1,408	1,408	-0.07%	3,600	95億3143万	-0.07%	12.26	1.14
12/05	1,409	1,410	1,409	1,409	0%	2,100	95億3820万	0%	12.27	1.14
12/04	1,409	1,409	1,409	1,409	0%	400	95億3820万	0%	12.27	1.14
12/03	1,409	1,411	1,409	1,409	0%	2,400	95億3820万	0%	12.27	1.14
12/02	1,409	1,410	1,409	1,409	0%	1,300	95億3820万	0%	12.27	1.14
12/01	1,409	1,411	1,409	1,409	0%	1,400	95億3820万	0%	12.27	1.14
11/28	1,409	1,409	1,409	1,409	0%	100	95億3820万	0%	12.27	1.14
11/27	1,409	1,411	1,409	1,409	0%	1,000	95億3820万	0%	12.27	1.14
11/26	1,409	1,409	1,409	1,409	0%	100	95億3820万	0%	12.27	1.14
11/25	1,409	1,411	1,409	1,409	0%	3,300	95億3820万	0%	12.27	1.14
11/21	1,408	1,410	1,408	1,409	+0.07%	2,400	95億3820万	0%	12.27	1.14
11/20	1,410	1,410	1,408	1,408	-0.14%	300	95億3143万	-0.07%	12.26	1.14
11/19	1,409	1,410	1,408	1,410	+0.07%	2,600	95億4497万	0%	12.28	1.14
11/18	1,409	1,409	1,408	1,409	0%	2,600	95億3820万	0%	12.27	1.14
11/17	1,409	1,410	1,409	1,409	0%	1,100	95億3820万	0%	12.27	1.14
11/14	1,409	1,411	1,409	1,409	-0.14%	3,300	95億3820万	-0.07%	12.27	1.14
11/13	1,409	1,411	1,409	1,411	+0.07%	11,800	95億5174万	+0.07%	12.29	1.14
11/12	1,409	1,410	1,409	1,410	+0.14%	3,300	95億4497万	0%	12.28	1.14
11/11	1,408	1,409	1,408	1,408	0%	27,100	95億3143万	-0.21%	12.26	1.14
11/10	1,408	1,409	1,408	1,408	0%	7,300	95億3143万	-0.21%	12.26	1.14
11/07	1,408	1,408	1,408	1,408	0%	200	95億3143万	-0.28%	12.26	1.14
11/06	1,408	1,408	1,408	1,408	-0.07%	900	95億3143万	-0.28%	12.26	1.14
11/05	1,409	1,409	1,409	1,409	-0.14%	700	95億3820万	-0.21%	12.27	1.14
11/04	1,410	1,411	1,409	1,411	+0.07%	10,200	95億5174万	-0.14%	12.29	1.14
10/31	1,410	1,410	1,410	1,410	0%	3,700	95億4497万	-0.21%	12.28	1.14
10/30	1,410	1,411	1,410	1,410	0%	1,000	95億4497万	-0.21%	12.28	1.14
10/29	1,410	1,410	1,410	1,410	0%	900	95億4497万	-0.21%	12.28	1.14
10/28	1,410	1,411	1,410	1,410	0%	4,500	95億4497万	-0.21%	12.28	1.14
10/27	1,410	1,410	1,410	1,410	0%	1,100	95億4497万	-0.28%	12.28	1.14
10/24	1,410	1,410	1,410	1,410	0%	3,800	95億4497万	-0.28%	12.28	1.14
10/23	1,410	1,410	1,409	1,410	0%	14,800	95億4497万	-0.28%	12.28	1.14
10/22	1,410	1,410	1,410	1,410	0%	900	95億4497万	-0.28%	12.28	1.14
10/21	1,410	1,410	1,410	1,410	0%	5,000	95億4497万	-0.28%	12.28	1.14
10/20	1,410	1,411	1,410	1,410	0%	11,700	95億4497万	-0.28%	12.28	1.14
10/17	1,409	1,410	1,409	1,410	+0.14%	20,900	95億4497万	-0.28%	12.28	1.14
10/16	1,409	1,410	1,408	1,408	-0.14%	24,900	95億3143万	-0.42%	12.26	1.14
10/15	1,407	1,410	1,407	1,410	+0.14%	3,700	95億4497万	-0.28%	12.28	1.14
10/14	1,408	1,408	1,406	1,408	0%	36,400	95億3143万	-0.42%	12.26	1.14
10/10	1,416	1,416	1,407	1,408	-0.78%	13,700	95億3143万	-0.42%	12.26	1.14
10/09	1,417	1,419	1,417	1,419	+0.14%	40,200	96億589万	+0.35%	12.36	1.15
10/08	1,417	1,418	1,417	1,417	0%	29,900	95億9235万	+0.21%	12.34	1.14
10/07	1,418	1,419	1,414	1,417	-0.07%	73,100	95億9235万	+0.28%	12.34	1.14
10/06	1,419	1,419	1,418	1,418	-0.07%	63,400	95億9912万	+0.35%	12.35	1.14
10/03	1,418	1,419	1,418	1,419	+0.07%	11,800	96億589万	+0.42%	12.36	1.15
10/02	1,418	1,419	1,418	1,418	0%	92,400	95億9912万	+0.35%	12.35	1.14
10/01	1,418	1,419	1,418	1,418	0%	127,900	95億9912万	+0.42%	12.35	1.14
09/30	1,418	1,418	1,417	1,418	+0.07%	89,000	95億9912万	+0.42%	12.35	1.14
09/29	1,417	1,418	1,417	1,417	+0.07%	56,000	95億9235万	+0.35%	12.34	1.14
09/26	1,415	1,416	1,415	1,416	+0.07%	156,500	95億8558万	+0.35%	12.33	1.14
09/25	1,415	1,415	1,415	1,415	0%	21,100	95億7881万	+0.28%	12.32	1.14
09/24	1,415	1,415	1,414	1,415	+0.07%	63,500	95億7881万	+0.28%	12.32	1.14
09/22	1,415	1,415	1,414	1,414	-0.07%	22,800	95億7204万	+0.21%	12.31	1.14
09/19	1,415	1,415	1,414	1,415	+0.14%	42,800	95億7881万	+0.28%	12.32	1.14
09/18	1,412	1,414	1,412	1,413	+0.14%	67,700	95億6527万	+0.21%	12.31	1.14
09/17	1,413	1,413	1,411	1,411	0%	10,500	95億5174万	+0.07%	12.29	1.14
09/16	1,411	1,412	1,410	1,411	+0.07%	132,700	95億5174万	+0.07%	12.29	1.14
09/12	1,410	1,411	1,410	1,410	0%	15,500	95億4497万	0%	12.28	1.14
09/11	1,410	1,410	1,410	1,410	-0.07%	11,400	95億4497万	0%	12.28	1.14
09/10	1,410	1,411	1,410	1,411	+0.07%	21,800	95億5174万	+0.64%	12.29	1.14
09/09	1,411	1,411	1,410	1,410	0%	55,100	95億4497万	+1.29%	12.28	1.14
09/08	1,410	1,411	1,410	1,410	0%	83,700	95億4497万	+2.03%	12.28	1.14
09/05	1,411	1,411	1,410	1,410	0%	40,300	95億4497万	+2.69%	12.28	1.14
09/04	1,410	1,411	1,410	1,410	0%	33,000	95億4497万	+3.45%	12.28	1.14
09/03	1,410	1,411	1,410	1,410	0%	145,400	95億4497万	+4.21%	12.28	1.14
09/02	1,410	1,411	1,410	1,410	0%	124,000	95億4497万	+4.99%	12.28	1.14
09/01	1,411	1,411	1,410	1,410	-0.07%	29,700	95億4497万	+5.78%	12.28	1.14
08/29	1,411	1,412	1,411	1,411	0%	22,700	95億5174万	+6.65%	12.29	1.14
08/28	1,411	1,411	1,410	1,411	+0.07%	18,700	95億5174万	+7.46%	12.29	1.14
08/27	1,410	1,411	1,410	1,410	0%	110,200	95億4497万	+8.21%	12.28	1.14
08/26	1,409	1,410	1,409	1,410	+0.07%	55,700	95億4497万	+9.05%	12.28	1.14
08/25	1,410	1,410	1,409	1,409	-0.07%	36,500	95億3820万	+9.82%	12.27	1.14
08/22	1,411	1,412	1,410	1,410	-0.07%	355,500	95億4497万	+10.76%	12.28	1.14
08/21	1,411	1,412	1,411	1,411	0%	48,800	95億5174万	+11.63%	12.29	1.14
08/20	1,411	1,412	1,411	1,411	0%	44,300	95億5174万	+12.52%	12.29	1.14
08/19	1,411	1,411	1,410	1,411	+0.07%	24,500	95億5174万	+13.42%	12.29	1.14
08/18	1,410	1,411	1,410	1,410	0%	32,500	95億4497万	+14.26%	12.28	1.14
08/15	1,410	1,412	1,410	1,410	0%	48,600	95億4497万	+15.29%	12.28	1.14
08/14	1,411	1,412	1,410	1,410	-0.07%	118,300	95億4497万	+16.24%	12.28	1.14

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2017年 6月期	977 1,300 6/9	405 539 1/18	8,785,132 6,600,400 3/29	10.9	4.52	1.29	0.54	55億3696万	-	7.98倍 6/30
2018年 6月期	768 1,022 7/12	560 746 8/14	142,284 106,900 8/9	7.35	5.36	0.9	0.66	43億5290万	31億7736万	5.88倍 6/29
2019年 6月期	669 890 8/9	479 637 12/25	81,990 61,600 6/12	7.23	5.17	0.74	0.53	37億9068万	27億1311万	6.48倍 6/28
2020年 6月期	1,020 1,234 1/23	455 551 3/13	443,102 366,200 12/9	9.87	4.41	1.06	0.47	57億8143万	25億8150万	7.04倍 6/30
2021年 6月期	908 999 9/23	665 731 7/1	219,120 199,200 7/6	13.68	10.01	0.98	0.72	51億4847万	37億6730万	11.21倍 6/30
2022年 6月期	917 1,009 6/2	690 759 2/25	149,820 136,200 6/2	7.34	5.52	0.95	0.72	57億2001万	43億276万	5.75倍 6/30
2023年 6月期	788 867 5/1	697 767 7/28	44,000 6/29	6.16	5.45	0.73	0.65	54億652万	47億8293万	5.69倍 6/30
2024年 6月期	988 6/4	720 8/10 8/9 他2件	81,300 8/10	9.43	6.87	0.84	0.62	67億7716万	49億3882万	8.78倍 6/28
2025年 6月期	1,223 6/5	767 8/5	258,400 6/26	10.59	6.64	0.97	0.61	83億8914万	52億6122万	9.68倍 6/30

6542 FC HD

PER

2025/08/14～2026/01/13

株価＆PERの推移

年初来

開示資料

決算

株式

チャート