時価総額

2017年3月31日: 51億7455万
2018年12月28日: 58億8833万
2019年12月30日: 71億9268万
2020年12月30日: 79億7632万
2021年12月30日: 76億7573万
2022年12月30日: 64億4118万
2023年12月29日: 61億3522万
2024年12月30日: 61億6742万

2025/10/06～2026/03/06

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
03/06	1,123	1,133	1,123	1,133	+0.89%	1,400	60億8171万	-2.5%	12.94	0.89
03/05	1,136	1,136	1,122	1,123	-0.09%	1,600	60億2803万	-3.61%	12.83	0.88
03/04	1,124	1,125	1,122	1,124	-0.88%	2,200	60億3340万	-3.77%	12.84	0.88
03/03	1,142	1,142	1,134	1,134	-0.61%	1,400	60億8708万	-3.16%	12.95	0.89
03/02	1,128	1,141	1,127	1,141	+0.62%	2,600	61億2465万	-2.73%	13.03	0.89
02/27	1,127	1,134	1,127	1,134	+0.62%	1,400	60億8708万	-3.41%	12.95	0.89
02/26	1,122	1,129	1,121	1,127	+0.63%	4,200	60億4951万	-4.17%	12.87	0.88
02/25	1,176	1,245	1,097	1,120	-4.19%	58,300	60億1193万	-4.84%	12.79	0.88
02/24	1,165	1,170	1,165	1,169	+0.52%	2,900	62億7495万	-0.85%	13.35	0.92
02/20	1,178	1,178	1,150	1,163	-1.02%	3,400	62億4275万	-1.36%	13.28	0.91
02/19	1,172	1,180	1,172	1,175	+0.26%	1,200	63億716万	-0.42%	13.42	0.92
02/18	1,171	1,175	1,171	1,172	-0.42%	1,000	62億9106万	-0.68%	13.38	0.92
02/17	1,171	1,179	1,165	1,177	-0.25%	1,700	63億1790万	-0.25%	13.44	0.92
02/16	1,165	1,182	1,165	1,180	+1.11%	1,900	63億3400万	0%	13.48	0.92
02/13	1,169	1,179	1,167	1,167	0%	2,900	62億6422万	-1.02%	13.33	0.91
02/12	1,187	1,187	1,158	1,167	-1.68%	7,300	62億6422万	-1.02%	13.33	0.91
02/10	1,188	1,191	1,187	1,187	-0.92%	1,000	63億7157万	+0.59%	13.56	0.93
02/09	1,172	1,225	1,172	1,198	+2.22%	5,500	64億3062万	+1.61%	13.68	0.94
02/06	1,177	1,177	1,171	1,172	0%	2,200	62億9106万	-0.51%	13.38	0.92
02/05	1,176	1,177	1,171	1,172	-0.09%	1,400	62億9106万	-0.76%	13.38	0.92
02/04	1,177	1,177	1,173	1,173	-0.17%	400	62億9642万	-0.76%	13.4	0.92
02/03	1,182	1,182	1,171	1,175	-0.68%	600	63億716万	-0.76%	13.42	0.92
02/02	1,174	1,183	1,172	1,183	-0.84%	2,600	63億5010万	-0.17%	13.51	0.93
01/29	1,190	1,195	1,190	1,193	+0.08%	800	64億378万	+0.59%	13.62	0.93
01/28	1,200	1,208	1,192	1,192	-0.67%	1,300	63億9841万	+0.42%	13.61	0.93
01/27	1,210	1,212	1,200	1,200	-1.07%	1,700	64億4136万	+1.1%	13.7	0.94
01/26	1,190	1,232	1,190	1,213	+1.93%	19,800	65億1114万	+2.1%	13.85	0.95
01/23	1,178	1,190	1,171	1,190	+1.02%	5,500	63億8768万	+0.17%	13.59	0.93
01/22	1,171	1,178	1,169	1,178	+0.51%	4,100	63億2326万	-0.93%	13.45	0.92
01/21	1,173	1,173	1,170	1,172	-0.09%	500	62億9106万	-1.6%	13.38	0.92
01/20	1,168	1,173	1,166	1,173	-0.09%	1,600	62億9642万	-1.68%	13.4	0.92
01/19	1,168	1,176	1,167	1,174	+0.43%	3,400	63億179万	-1.68%	13.41	0.92
01/16	1,166	1,170	1,166	1,169	+0.26%	2,700	62億7495万	-2.26%	13.35	0.92
01/15	1,172	1,173	1,162	1,166	-0.51%	4,100	62億5885万	-2.59%	13.32	0.91
01/14	1,174	1,179	1,172	1,172	-0.26%	1,600	62億9106万	-2.25%	13.38	0.92
01/13	1,174	1,178	1,171	1,175	+0.09%	3,800	63億716万	-2.08%	13.42	0.92
01/09	1,173	1,175	1,172	1,174	+0.09%	2,300	63億179万	-2.33%	13.41	0.92
01/08	1,175	1,176	1,172	1,173	+0.17%	2,700	62億9642万	-2.49%	13.4	0.92
01/07	1,173	1,175	1,171	1,171	-0.17%	1,400	62億8569万	-2.82%	13.37	0.92
01/06	1,173	1,175	1,173	1,173	0%	2,700	62億9642万	-2.74%	13.4	0.92
01/05	1,176	1,176	1,171	1,173	0%	2,900	62億9642万	-2.82%	13.4	0.92
2025
12/30	1,170	1,181	1,170	1,173	-0.17%	6,800	62億9642万	-2.9%	13.4	0.92
12/29	1,199	1,199	1,175	1,175	-4.55%	33,700	63億716万	-2.81%	13.42	0.92
12/26	1,208	1,231	1,208	1,231	+1.48%	51,400	66億776万	+1.82%	14.06	0.96
12/25	1,208	1,215	1,208	1,213	+0.41%	12,300	65億1114万	+0.5%	13.85	0.95
12/24	1,214	1,214	1,207	1,208	-0.33%	8,200	64億8430万	+0.17%	13.8	0.95
12/23	1,204	1,212	1,204	1,212	+0.41%	3,200	65億577万	+0.58%	13.84	0.95
12/22	1,210	1,212	1,205	1,207	-0.25%	6,900	64億7893万	+0.25%	13.78	0.95
12/19	1,206	1,212	1,206	1,210	-0.17%	3,500	64億9503万	+0.58%	13.82	0.95
12/18	1,212	1,215	1,208	1,212	0%	1,900	65億577万	+0.83%	13.84	0.95
12/17	1,219	1,219	1,211	1,212	-0.57%	1,700	65億577万	+1%	13.84	0.95
12/16	1,215	1,219	1,215	1,219	+0.16%	1,400	65億4334万	+1.67%	13.92	0.96
12/15	1,216	1,219	1,216	1,217	-0.08%	2,800	65億3261万	+1.67%	13.9	0.95
12/12	1,217	1,219	1,215	1,218	+0.16%	4,500	65億3798万	+1.84%	13.91	0.95
12/11	1,215	1,216	1,211	1,216	+0.5%	2,600	65億2724万	+1.76%	13.89	0.95
12/10	1,210	1,214	1,210	1,210	0%	1,100	64億9503万	+1.34%	13.82	0.95
12/09	1,208	1,213	1,208	1,210	+0.58%	2,700	64億9503万	+1.34%	13.82	0.95
12/08	1,213	1,213	1,200	1,203	-0.33%	4,200	64億5746万	+0.75%	13.74	0.94
12/05	1,210	1,212	1,204	1,207	-0.25%	2,800	64億7893万	+1.09%	13.78	0.95
12/04	1,210	1,218	1,210	1,210	-0.25%	2,800	64億9503万	+1.42%	13.82	0.95
12/03	1,215	1,215	1,208	1,213	-0.08%	1,400	65億1114万	+1.76%	13.85	0.95
12/02	1,209	1,218	1,209	1,214	+0.66%	1,800	65億1650万	+1.85%	13.86	0.95
12/01	1,212	1,215	1,206	1,206	-0.5%	1,900	64億7356万	+1.26%	13.77	0.95
11/28	1,198	1,212	1,182	1,212	+1.17%	6,900	65億577万	+1.76%	13.84	0.95
11/27	1,199	1,199	1,196	1,198	+0.59%	2,600	64億3062万	+0.67%	13.68	0.94
11/26	1,199	1,199	1,185	1,191	-0.58%	1,400	63億9304万	+0.08%	13.6	0.93
11/25	1,198	1,198	1,189	1,198	+0.76%	2,700	64億3062万	+0.67%	13.68	0.94
11/21	1,177	1,189	1,177	1,189	+1.02%	1,300	63億8231万	-0.08%	13.58	0.93
11/20	1,180	1,184	1,177	1,177	-0.25%	800	63億1790万	-1.18%	13.44	0.92
11/19	1,181	1,190	1,180	1,180	-0.08%	1,800	63億3400万	-1.01%	13.48	0.92
11/18	1,186	1,188	1,173	1,181	0%	2,300	63億3937万	-1.01%	13.49	0.93
11/17	1,189	1,189	1,180	1,181	-0.25%	2,000	63億3937万	-1.09%	13.49	0.93
11/14	1,184	1,184	1,180	1,184	0%	1,300	63億5547万	-0.92%	13.52	0.93
11/13	1,183	1,184	1,179	1,184	+0.17%	1,600	63億5547万	-1%	13.52	0.93
11/12	1,174	1,184	1,174	1,182	+0.34%	1,000	63億4473万	-1.25%	13.5	0.93
11/11	1,173	1,178	1,169	1,178	+0.86%	1,000	63億2326万	-1.67%	13.45	0.92
11/10	1,173	1,188	1,162	1,168	-2.01%	7,200	62億6959万	-2.59%	13.34	0.92
11/07	1,188	1,192	1,183	1,192	0%	3,200	63億9841万	-0.75%	13.61	0.93
11/06	1,190	1,202	1,190	1,192	-0.25%	1,600	63億9841万	-0.75%	13.61	0.93
11/05	1,199	1,199	1,190	1,195	-0.42%	1,200	64億1452万	-0.58%	13.65	0.94
11/04	1,199	1,204	1,195	1,200	-0.83%	1,300	64億4136万	-0.17%	13.7	0.94
10/31	1,198	1,210	1,192	1,210	+1%	1,700	64億9503万	+0.58%	13.82	0.95
10/30	1,192	1,198	1,190	1,198	+0.5%	1,100	64億3062万	-0.42%	13.68	0.94
10/29	1,196	1,196	1,192	1,192	-0.08%	400	63億9841万	-0.91%	13.61	0.93
10/28	1,198	1,198	1,193	1,193	-0.08%	800	64億378万	-0.91%	13.62	0.93
10/27	1,200	1,200	1,190	1,194	-0.67%	2,200	64億915万	-0.83%	13.64	0.94
10/24	1,200	1,209	1,200	1,202	+0.17%	2,300	64億5209万	-0.17%	13.73	0.94
10/23	1,195	1,200	1,194	1,200	+0.42%	2,100	64億4136万	-0.33%	13.7	0.94
10/22	1,194	1,197	1,194	1,195	+0.08%	1,400	64億1452万	-0.67%	13.65	0.94
10/21	1,200	1,200	1,194	1,194	-0.33%	1,900	64億915万	-0.75%	13.64	0.94
10/20	1,201	1,202	1,198	1,198	-0.25%	2,600	64億3062万	-0.42%	13.68	0.94
10/17	1,205	1,206	1,201	1,201	-0.41%	1,600	64億4672万	-0.17%	13.72	0.94
10/16	1,210	1,210	1,203	1,206	-0.25%	700	64億7356万	+0.25%	13.77	0.95
10/15	1,212	1,212	1,203	1,209	+0.42%	800	64億8967万	+0.58%	13.81	0.95
10/14	1,202	1,212	1,201	1,204	-0.17%	2,000	64億6283万	+0.25%	13.75	0.94
10/10	1,210	1,210	1,205	1,206	-0.33%	1,200	64億7356万	+0.42%	13.77	0.95
10/09	1,201	1,210	1,201	1,210	+0.83%	1,000	64億9503万	+0.75%	13.82	0.95
10/08	1,208	1,208	1,200	1,200	-0.91%	2,000	64億4136万	0%	13.7	0.94
10/07	1,206	1,211	1,205	1,211	+0.5%	500	65億40万	+0.92%	13.83	0.95
10/06	1,213	1,213	1,205	1,205	-0.08%	1,800	64億6819万	+0.5%	13.76	0.94

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
最新	1,133 2026/3/6		1,400	60億8171万

6546 フルテック

時価総額

2025/10/06～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート