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
09/10	1,185	1,185	1,173	1,173	-0.59%	800	62億9642万	+2%	15.5	0.91
09/09	1,181	1,184	1,180	1,180	-0.25%	900	63億3400万	+2.7%	15.59	0.91
09/08	1,188	1,188	1,183	1,183	+0.94%	500	63億5010万	+3.23%	15.63	0.91
09/07	1,178	1,180	1,172	1,172	-0.59%	1,700	62億9106万	+2.45%	15.49	0.9
09/04	1,160	1,224	1,155	1,179	+1.99%	5,500	63億2863万	+3.24%	15.58	0.91
09/03	1,155	1,156	1,154	1,156	+0.09%	600	62億517万	+1.4%	15.28	0.89
09/02	1,160	1,161	1,155	1,155	-0.77%	1,400	61億9980万	+1.4%	15.26	0.89
09/01	1,168	1,168	1,164	1,164	+0.43%	700	62億4811万	+2.37%	15.38	0.9
08/31	1,156	1,174	1,156	1,159	+0.26%	3,400	62億2128万	+2.02%	15.32	0.89
08/28	1,156	1,162	1,156	1,156	+0.17%	1,100	62億517万	+1.85%	15.28	0.89
08/27	1,154	1,154	1,154	1,154	+0.09%	100	61億9444万	+1.76%	15.25	0.89
08/26	1,153	1,159	1,153	1,153	0%	400	61億8907万	+1.77%	15.24	0.89
08/25	1,160	1,165	1,147	1,153	-1.37%	2,600	61億8907万	+1.95%	15.24	0.89
08/24	1,161	1,169	1,148	1,169	+1.65%	1,800	62億7495万	+3.36%	15.45	0.9
08/21	1,138	1,150	1,138	1,150	+1.23%	1,100	61億7297万	+1.77%	15.2	0.89
08/20	1,140	1,140	1,136	1,136	+0.62%	600	60億9782万	+0.62%	15.01	0.88
08/19	1,129	1,129	1,129	1,129	-1.66%	500	60億6024万	0%	14.92	0.87
08/18	1,130	1,148	1,130	1,148	+1.59%	600	61億6223万	+1.68%	15.17	0.89
08/17	1,131	1,135	1,130	1,130	+0.44%	1,100	60億6561万	+0.09%	14.93	0.87
08/14	1,123	1,127	1,123	1,125	+0.18%	800	60億3877万	-0.35%	14.87	0.87
08/13	1,122	1,123	1,118	1,123	+0.36%	700	60億2803万	-0.62%	14.84	0.87
08/12	1,118	1,125	1,118	1,119	-0.97%	2,700	60億656万	-0.97%	14.79	0.86
08/10	1,119	1,163	1,119	1,130	-0.96%	6,200	60億6561万	-0.09%	14.93	0.87
08/07	1,130	1,141	1,115	1,141	+1.51%	2,100	61億2465万	+0.88%	15.08	0.88
08/06	1,135	1,135	1,124	1,124	-0.09%	300	60億3340万	-0.53%	14.85	0.87
08/05	1,130	1,130	1,125	1,125	0%	300	60億3877万	-0.53%	14.87	0.87
08/04	1,125	1,125	1,125	1,125	0%	1,200	60億3877万	-0.44%	14.87	0.87
08/03	1,125	1,125	1,120	1,125	+0.36%	700	60億3877万	-0.44%	14.87	0.87
07/31	1,121	1,121	1,121	1,121	-0.53%	200	60億1730万	-0.88%	14.81	0.87
07/30	1,124	1,129	1,122	1,127	+0.27%	500	60億4951万	-0.44%	14.89	0.87
07/29	1,124	1,124	1,124	1,124	-0.09%	700	60億3340万	-0.79%	14.85	0.87
07/28	1,134	1,134	1,125	1,125	-0.53%	1,500	60億3877万	-0.71%	14.87	0.87
07/27	1,133	1,133	1,131	1,131	-0.18%	200	60億7098万	-0.18%	14.95	0.87
07/24	1,133	1,139	1,133	1,133	0%	2,000	60億8171万	0%	14.97	0.87
07/23	1,119	1,133	1,119	1,133	+1.25%	700	60億8171万	0%	14.97	0.87
07/22	1,118	1,124	1,118	1,119	+0.27%	1,000	60億656万	-1.24%	14.79	0.86
07/21	1,137	1,137	1,116	1,116	-1.67%	4,200	59億9046万	-1.5%	14.75	0.86
07/17	1,140	1,144	1,135	1,135	-0.79%	700	60億9245万	+0.09%	15	0.88
07/16	1,142	1,144	1,132	1,144	+0.18%	600	61億4076万	+0.97%	15.12	0.88
07/15	1,142	1,142	1,142	1,142	+0.62%	300	61億3002万	+0.97%	15.09	0.88
07/14	1,121	1,135	1,121	1,135	0%	1,000	60億9245万	+0.53%	15	0.88
07/13	1,142	1,145	1,135	1,135	-0.61%	700	60億9245万	+0.62%	15	0.88
07/10	1,133	1,142	1,133	1,142	+0.44%	500	61億3002万	+1.33%	15.09	0.88
07/09	1,126	1,137	1,126	1,137	+0.8%	300	61億318万	+1.07%	15.02	0.88
07/08	1,144	1,144	1,128	1,128	-1.4%	900	60億5487万	+0.45%	14.91	0.87
07/07	1,166	1,166	1,144	1,144	+0.7%	3,800	61億4076万	+1.96%	15.12	0.88
07/06	1,135	1,136	1,130	1,136	+0.62%	1,000	60億9782万	+1.34%	15.01	0.88
07/03	1,129	1,130	1,129	1,129	+0.36%	600	60億6024万	+0.8%	14.92	0.87
07/02	1,124	1,155	1,124	1,125	-0.18%	2,900	60億3877万	+0.54%	14.87	0.87
07/01	1,126	1,150	1,120	1,127	+1.08%	1,100	60億4951万	+0.81%	14.89	0.87
06/30	1,121	1,131	1,115	1,115	-0.45%	600	59億8509万	-0.18%	14.73	0.87
06/29	1,118	1,134	1,118	1,120	-3.28%	1,300	60億1193万	+0.27%	14.8	0.88
06/26	1,153	1,160	1,147	1,158	+1.22%	2,400	62億1591万	+3.76%	15.3	0.91
06/25	1,172	1,172	1,140	1,144	-0.09%	3,400	61億4076万	+2.69%	15.12	0.9
06/24	1,145	1,145	1,140	1,145	+1.33%	1,000	61億4613万	+2.97%	15.13	0.9
06/23	1,136	1,136	1,130	1,130	+0.18%	500	60億6561万	+1.8%	14.93	0.89
06/22	1,125	1,158	1,100	1,128	+0.27%	2,300	60億5487万	+1.81%	14.91	0.88
06/19	1,125	1,129	1,125	1,125	0%	2,100	60億3877万	+1.53%	14.87	0.88
06/18	1,125	1,126	1,125	1,125	-0.44%	600	60億3877万	+1.63%	14.87	0.88
06/17	1,129	1,130	1,129	1,130	+0.09%	600	60億6561万	+2.08%	14.93	0.89
06/16	1,129	1,130	1,125	1,129	-0.09%	700	60億6024万	+1.99%	14.92	0.88
06/15	1,113	1,130	1,099	1,130	+1.8%	2,200	60億6561万	+2.17%	14.93	0.89
06/12	1,125	1,127	1,103	1,110	+1.37%	2,300	59億5825万	+0.27%	14.67	0.87
06/11	1,096	1,096	1,095	1,095	-1.26%	1,100	58億7774万	-1.17%	14.47	0.86
06/10	1,109	1,109	1,093	1,109	0%	500	59億5289万	-0.09%	14.65	0.87
06/09	1,093	1,109	1,093	1,109	+1.46%	400	59億5289万	-0.36%	14.65	0.87
06/08	1,091	1,109	1,091	1,093	-0.64%	900	58億6700万	-1.97%	14.44	0.86
06/05	1,100	1,110	1,100	1,100	0%	500	59億458万	-1.61%	14.54	0.86
06/04	1,101	1,101	1,100	1,100	-0.09%	200	59億458万	-1.79%	14.54	0.86
06/03	1,101	1,101	1,101	1,101	0%	100	59億994万	-1.96%	14.55	0.86
06/02	1,101	1,106	1,101	1,101	-0.9%	500	59億994万	-2.22%	14.55	0.86
06/01	1,103	1,111	1,092	1,111	0%	1,400	59億6362万	-1.42%	14.68	0.87
05/29	1,113	1,114	1,111	1,111	+0.82%	600	59億6362万	-1.59%	14.68	0.87
05/28	1,109	1,113	1,102	1,102	-0.63%	500	59億1531万	-2.56%	14.56	0.86
05/27	1,101	1,111	1,101	1,109	+0.73%	800	59億5289万	-2.12%	14.65	0.87
05/26	1,110	1,110	1,101	1,101	-0.36%	500	59億994万	-3%	14.55	0.86
05/25	1,110	1,110	1,100	1,105	-0.45%	2,500	59億3141万	-2.81%	14.6	0.87
05/22	1,094	1,110	1,091	1,110	+2.4%	3,400	59億5825万	-2.46%	14.67	0.87
05/21	1,090	1,091	1,084	1,084	-0.55%	3,300	58億1869万	-4.91%	14.32	0.85
05/20	1,106	1,106	1,090	1,090	-1%	3,800	58億5090万	-4.55%	14.4	0.85
05/19	1,106	1,107	1,101	1,101	-0.81%	3,100	59億994万	-3.76%	14.55	0.86
05/18	1,111	1,111	1,110	1,110	-0.8%	1,100	59億5825万	-3.14%	14.67	0.87
05/15	1,111	1,119	1,111	1,119	+0.63%	300	60億656万	-2.44%	14.79	0.88
05/14	1,121	1,124	1,112	1,112	-0.8%	1,100	59億6899万	-3.05%	14.69	0.87
05/13	1,128	1,128	1,121	1,121	0%	700	60億1730万	-2.35%	14.81	0.88
05/12	1,138	1,155	1,121	1,121	-1.58%	1,100	60億1730万	-2.35%	14.81	0.88
05/11	1,147	1,147	1,120	1,139	-0.52%	1,500	61億1392万	-0.7%	15.05	0.89
05/08	1,146	1,148	1,145	1,145	-1.04%	500	61億4613万	0%	15.13	0.9
05/07	1,170	1,170	1,156	1,157	-1.11%	900	62億1054万	+1.14%	15.29	0.91
05/01	1,171	1,171	1,160	1,170	+0.78%	700	62億8032万	+2.45%	15.46	0.92
04/30	1,170	1,174	1,161	1,161	-0.09%	900	62億3201万	+1.93%	15.34	0.91
04/28	1,162	1,163	1,162	1,162	0%	300	62億3738万	+2.11%	15.35	0.91
04/27	1,170	1,171	1,162	1,162	-0.68%	400	62億3738万	+2.38%	15.35	0.91
04/24	1,175	1,176	1,160	1,170	+0.09%	2,500	62億8032万	+3.27%	15.46	0.92
04/23	1,144	1,169	1,142	1,169	+2.19%	500	62億7495万	+3.27%	15.45	0.92
04/22	1,144	1,144	1,144	1,144	0%	200	61億4076万	+1.24%	15.12	0.9
04/21	1,145	1,145	1,140	1,144	-1.55%	500	61億4076万	+1.33%	15.12	0.9
04/20	1,150	1,170	1,150	1,162	+1.4%	1,600	62億3738万	+2.92%	15.35	0.91
04/17	1,144	1,164	1,144	1,146	-1.29%	600	61億5149万	+1.6%	15.14	0.9
04/16	1,149	1,161	1,149	1,161	+0.69%	900	62億3201万	+3.02%	15.34	0.91

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
2017年 3月期	1,263 3/22	884 3/29	2,565,900 3/22	67億7953万	47億4513万	51億7455万 3/31
2018年 3月期	1,675 1/16	831 4/17	649,300 4/3	89億9106万	44億6064万	58億8833万 12/28
2019年 12月期	1,467 11/7	1,040 1/4	42,600 4/25	78億7456万	55億8251万	71億9268万 12/30
2020年 12月期	1,585 12/28	920 3/13	63,200 12/28	85億796万	49億3837万	79億7632万 12/30
2021年 12月期	1,555 1/15	1,280 8/10	67,200 12/28	83億4692万	68億7078万	76億7573万 12/30
2022年 12月期	1,486 4/1	1,039 10/14 10/13	59,900 12/28	79億7655万	55億7714万	64億4118万 12/30
2023年 12月期	1,430 9/13	1,045 1/23	121,300 9/13	76億7595万	56億935万	61億3522万 12/29
2024年 12月期	1,199 1/11	1,041 8/6	63,100 12/26	64億3599万	55億8787万	61億6742万 12/30
2025年 12月期	1,231 12/26	1,040 1/30	51,400 12/26	66億776万	55億8251万	62億9625万 12/30
最新	1,173 2026/9/10		800	62億9642万

フルテック（6546）の時価総額の推移

2026/04/16～2026/09/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート