- 6546
- 2026/10/01
- 時価
- 63億円
- PER 予
- 15.61倍
- 2017年以降
- 11.67-84.82倍
（2017-2025年） - PBR
- 0.91倍
- 2017年以降
- 0.78-1.57倍
（2017-2025年） - 配当 予
- 2.88%
- ROE 予
- 5.84%
- ROA 予
- 3.62%
- 資料
- Link
- CSV,JSON
フルテック（6546）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,181
- 始値
- 1,185
- 高値
- 1,185
- 安値
- 1,179
- 終値 +0.25%
- 1,184
- 出来高 +20%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,183 - 株価（25日）
移動平均値 - +0.94%
1,173 - 出来高（5日）
移動平均値 - -34.78%
920
2026/05/11～2026/10/02
株価推移
| 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 | ||||||||||
| 10/02 | 1,185 | 1,185 | 1,179 | 1,184 | +0.25% | 600 | - | +0.94% | - | - |
| 10/01 | 1,189 | 1,189 | 1,178 | 1,181 | -0.67% | 500 | - | +0.77% | - | - |
| 09/30 | 1,186 | 1,189 | 1,178 | 1,189 | +0.76% | 1,100 | - | +1.54% | - | - |
| 09/29 | 1,178 | 1,180 | 1,178 | 1,180 | -0.25% | 400 | - | +0.85% | - | - |
| 09/28 | 1,184 | 1,189 | 1,179 | 1,183 | -0.5% | 2,000 | - | +1.28% | - | - |
| 09/25 | 1,194 | 1,194 | 1,179 | 1,189 | +0.76% | 4,200 | - | +1.97% | - | - |
| 09/24 | 1,179 | 1,180 | 1,179 | 1,180 | +0.17% | 3,200 | - | +1.37% | - | - |
| 09/18 | 1,181 | 1,183 | 1,178 | 1,178 | -0.25% | 800 | - | +1.38% | - | - |
| 09/17 | 1,177 | 1,181 | 1,177 | 1,181 | +0.77% | 1,700 | - | +1.81% | - | - |
| 09/16 | 1,176 | 1,181 | 1,172 | 1,172 | 0% | 900 | - | +1.21% | - | - |
| 09/15 | 1,174 | 1,174 | 1,170 | 1,172 | -0.17% | 300 | - | +1.47% | - | - |
| 09/14 | 1,173 | 1,184 | 1,173 | 1,174 | +0.09% | 1,300 | - | +1.73% | - | - |
| 09/11 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 100 | - | +1.82% | - | - |
| 09/10 | 1,185 | 1,185 | 1,173 | 1,173 | -0.59% | 800 | - | +2% | - | - |
| 09/09 | 1,181 | 1,184 | 1,180 | 1,180 | -0.25% | 900 | - | +2.7% | - | - |
| 09/08 | 1,188 | 1,188 | 1,183 | 1,183 | +0.94% | 500 | - | +3.23% | - | - |
| 09/07 | 1,178 | 1,180 | 1,172 | 1,172 | -0.59% | 1,700 | - | +2.45% | - | - |
| 09/04 | 1,160 | 1,224 | 1,155 | 1,179 | +1.99% | 5,500 | - | +3.24% | - | - |
| 09/03 | 1,155 | 1,156 | 1,154 | 1,156 | +0.09% | 600 | - | +1.4% | - | - |
| 09/02 | 1,160 | 1,161 | 1,155 | 1,155 | -0.77% | 1,400 | - | +1.4% | - | - |
| 09/01 | 1,168 | 1,168 | 1,164 | 1,164 | +0.43% | 700 | - | +2.37% | - | - |
| 08/31 | 1,156 | 1,174 | 1,156 | 1,159 | +0.26% | 3,400 | - | +2.02% | - | - |
| 08/28 | 1,156 | 1,162 | 1,156 | 1,156 | +0.17% | 1,100 | - | +1.85% | - | - |
| 08/27 | 1,154 | 1,154 | 1,154 | 1,154 | +0.09% | 100 | - | +1.76% | - | - |
| 08/26 | 1,153 | 1,159 | 1,153 | 1,153 | 0% | 400 | - | +1.77% | - | - |
| 08/25 | 1,160 | 1,165 | 1,147 | 1,153 | -1.37% | 2,600 | - | +1.95% | - | - |
| 08/24 | 1,161 | 1,169 | 1,148 | 1,169 | +1.65% | 1,800 | - | +3.36% | - | - |
| 08/21 | 1,138 | 1,150 | 1,138 | 1,150 | +1.23% | 1,100 | - | +1.77% | - | - |
| 08/20 | 1,140 | 1,140 | 1,136 | 1,136 | +0.62% | 600 | - | +0.62% | - | - |
| 08/19 | 1,129 | 1,129 | 1,129 | 1,129 | -1.66% | 500 | - | 0% | - | - |
| 08/18 | 1,130 | 1,148 | 1,130 | 1,148 | +1.59% | 600 | - | +1.68% | - | - |
| 08/17 | 1,131 | 1,135 | 1,130 | 1,130 | +0.44% | 1,100 | - | +0.09% | - | - |
| 08/14 | 1,123 | 1,127 | 1,123 | 1,125 | +0.18% | 800 | - | -0.35% | - | - |
| 08/13 | 1,122 | 1,123 | 1,118 | 1,123 | +0.36% | 700 | - | -0.62% | - | - |
| 08/12 | 1,118 | 1,125 | 1,118 | 1,119 | -0.97% | 2,700 | - | -0.97% | - | - |
| 08/10 | 1,119 | 1,163 | 1,119 | 1,130 | -0.96% | 6,200 | - | -0.09% | - | - |
| 08/07 | 1,130 | 1,141 | 1,115 | 1,141 | +1.51% | 2,100 | - | +0.88% | - | - |
| 08/06 | 1,135 | 1,135 | 1,124 | 1,124 | -0.09% | 300 | - | -0.53% | - | - |
| 08/05 | 1,130 | 1,130 | 1,125 | 1,125 | 0% | 300 | - | -0.53% | - | - |
| 08/04 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 1,200 | - | -0.44% | - | - |
| 08/03 | 1,125 | 1,125 | 1,120 | 1,125 | +0.36% | 700 | - | -0.44% | - | - |
| 07/31 | 1,121 | 1,121 | 1,121 | 1,121 | -0.53% | 200 | - | -0.88% | - | - |
| 07/30 | 1,124 | 1,129 | 1,122 | 1,127 | +0.27% | 500 | - | -0.44% | - | - |
| 07/29 | 1,124 | 1,124 | 1,124 | 1,124 | -0.09% | 700 | - | -0.79% | - | - |
| 07/28 | 1,134 | 1,134 | 1,125 | 1,125 | -0.53% | 1,500 | - | -0.71% | - | - |
| 07/27 | 1,133 | 1,133 | 1,131 | 1,131 | -0.18% | 200 | - | -0.18% | - | - |
| 07/24 | 1,133 | 1,139 | 1,133 | 1,133 | 0% | 2,000 | - | 0% | - | - |
| 07/23 | 1,119 | 1,133 | 1,119 | 1,133 | +1.25% | 700 | - | 0% | - | - |
| 07/22 | 1,118 | 1,124 | 1,118 | 1,119 | +0.27% | 1,000 | - | -1.24% | - | - |
| 07/21 | 1,137 | 1,137 | 1,116 | 1,116 | -1.67% | 4,200 | - | -1.5% | - | - |
| 07/17 | 1,140 | 1,144 | 1,135 | 1,135 | -0.79% | 700 | - | +0.09% | - | - |
| 07/16 | 1,142 | 1,144 | 1,132 | 1,144 | +0.18% | 600 | - | +0.97% | - | - |
| 07/15 | 1,142 | 1,142 | 1,142 | 1,142 | +0.62% | 300 | - | +0.97% | - | - |
| 07/14 | 1,121 | 1,135 | 1,121 | 1,135 | 0% | 1,000 | - | +0.53% | - | - |
| 07/13 | 1,142 | 1,145 | 1,135 | 1,135 | -0.61% | 700 | - | +0.62% | - | - |
| 07/10 | 1,133 | 1,142 | 1,133 | 1,142 | +0.44% | 500 | - | +1.33% | - | - |
| 07/09 | 1,126 | 1,137 | 1,126 | 1,137 | +0.8% | 300 | - | +1.07% | - | - |
| 07/08 | 1,144 | 1,144 | 1,128 | 1,128 | -1.4% | 900 | - | +0.45% | - | - |
| 07/07 | 1,166 | 1,166 | 1,144 | 1,144 | +0.7% | 3,800 | - | +1.96% | - | - |
| 07/06 | 1,135 | 1,136 | 1,130 | 1,136 | +0.62% | 1,000 | - | +1.34% | - | - |
| 07/03 | 1,129 | 1,130 | 1,129 | 1,129 | +0.36% | 600 | - | +0.8% | - | - |
| 07/02 | 1,124 | 1,155 | 1,124 | 1,125 | -0.18% | 2,900 | - | +0.54% | - | - |
| 07/01 | 1,126 | 1,150 | 1,120 | 1,127 | +1.08% | 1,100 | - | +0.81% | - | - |
| 06/30 | 1,121 | 1,131 | 1,115 | 1,115 | -0.45% | 600 | - | -0.18% | - | - |
| 06/29 | 1,118 | 1,134 | 1,118 | 1,120 | -3.28% | 1,300 | - | +0.27% | - | - |
| 06/26 | 1,153 | 1,160 | 1,147 | 1,158 | +1.22% | 2,400 | - | +3.76% | - | - |
| 06/25 | 1,172 | 1,172 | 1,140 | 1,144 | -0.09% | 3,400 | - | +2.69% | - | - |
| 06/24 | 1,145 | 1,145 | 1,140 | 1,145 | +1.33% | 1,000 | - | +2.97% | - | - |
| 06/23 | 1,136 | 1,136 | 1,130 | 1,130 | +0.18% | 500 | - | +1.8% | - | - |
| 06/22 | 1,125 | 1,158 | 1,100 | 1,128 | +0.27% | 2,300 | - | +1.81% | - | - |
| 06/19 | 1,125 | 1,129 | 1,125 | 1,125 | 0% | 2,100 | - | +1.53% | - | - |
| 06/18 | 1,125 | 1,126 | 1,125 | 1,125 | -0.44% | 600 | - | +1.63% | - | - |
| 06/17 | 1,129 | 1,130 | 1,129 | 1,130 | +0.09% | 600 | - | +2.08% | - | - |
| 06/16 | 1,129 | 1,130 | 1,125 | 1,129 | -0.09% | 700 | - | +1.99% | - | - |
| 06/15 | 1,113 | 1,130 | 1,099 | 1,130 | +1.8% | 2,200 | - | +2.17% | - | - |
| 06/12 | 1,125 | 1,127 | 1,103 | 1,110 | +1.37% | 2,300 | - | +0.27% | - | - |
| 06/11 | 1,096 | 1,096 | 1,095 | 1,095 | -1.26% | 1,100 | - | -1.17% | - | - |
| 06/10 | 1,109 | 1,109 | 1,093 | 1,109 | 0% | 500 | - | -0.09% | - | - |
| 06/09 | 1,093 | 1,109 | 1,093 | 1,109 | +1.46% | 400 | - | -0.36% | - | - |
| 06/08 | 1,091 | 1,109 | 1,091 | 1,093 | -0.64% | 900 | - | -1.97% | - | - |
| 06/05 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 500 | - | -1.61% | - | - |
| 06/04 | 1,101 | 1,101 | 1,100 | 1,100 | -0.09% | 200 | - | -1.79% | - | - |
| 06/03 | 1,101 | 1,101 | 1,101 | 1,101 | 0% | 100 | - | -1.96% | - | - |
| 06/02 | 1,101 | 1,106 | 1,101 | 1,101 | -0.9% | 500 | - | -2.22% | - | - |
| 06/01 | 1,103 | 1,111 | 1,092 | 1,111 | 0% | 1,400 | - | -1.42% | - | - |
| 05/29 | 1,113 | 1,114 | 1,111 | 1,111 | +0.82% | 600 | - | -1.59% | - | - |
| 05/28 | 1,109 | 1,113 | 1,102 | 1,102 | -0.63% | 500 | - | -2.56% | - | - |
| 05/27 | 1,101 | 1,111 | 1,101 | 1,109 | +0.73% | 800 | - | -2.12% | - | - |
| 05/26 | 1,110 | 1,110 | 1,101 | 1,101 | -0.36% | 500 | - | -3% | - | - |
| 05/25 | 1,110 | 1,110 | 1,100 | 1,105 | -0.45% | 2,500 | - | -2.81% | - | - |
| 05/22 | 1,094 | 1,110 | 1,091 | 1,110 | +2.4% | 3,400 | - | -2.46% | - | - |
| 05/21 | 1,090 | 1,091 | 1,084 | 1,084 | -0.55% | 3,300 | - | -4.91% | - | - |
| 05/20 | 1,106 | 1,106 | 1,090 | 1,090 | -1% | 3,800 | - | -4.55% | - | - |
| 05/19 | 1,106 | 1,107 | 1,101 | 1,101 | -0.81% | 3,100 | - | -3.76% | - | - |
| 05/18 | 1,111 | 1,111 | 1,110 | 1,110 | -0.8% | 1,100 | - | -3.14% | - | - |
| 05/15 | 1,111 | 1,119 | 1,111 | 1,119 | +0.63% | 300 | - | -2.44% | - | - |
| 05/14 | 1,121 | 1,124 | 1,112 | 1,112 | -0.8% | 1,100 | - | -3.05% | - | - |
| 05/13 | 1,128 | 1,128 | 1,121 | 1,121 | 0% | 700 | - | -2.35% | - | - |
| 05/12 | 1,138 | 1,155 | 1,121 | 1,121 | -1.58% | 1,100 | - | -2.35% | - | - |
| 05/11 | 1,147 | 1,147 | 1,120 | 1,139 | -0.52% | 1,500 | - | -0.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | - | -3.16% 5/2 |
| 2018年 3月期 | 1,675 1/16 | 831 4/17 | 649,300 4/3 | 89億9106万 | 44億6064万 | +29.22% 1/15 | -9.99% 4/12 |
| 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 | +10.08% 10/30 | -9.48% 2/7 |
| 2020年 12月期 | 1,585 12/28 | 920 3/13 | 63,200 12/28 | 85億796万 | 49億3837万 | +18.64% 3/27 | -15.06% 2/28 |
| 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 | +9.41% 9/16 | -7.66% 5/7 |
| 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 | +9.04% 11/29 | -11.48% 1/13 |
| 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 | +9.01% 9/15 | -7.55% 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 | +3.92% 3/29 | -7.47% 1/17 |
| 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 | +4.13% 8/28 | -3.32% 4/7 |
| 最新 | 1,184 2026/10/2 | 600 | 63億5547万 | +0.94% 1,173 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/02 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
831円（2017/04/17） - 42%（1.42倍）
1,184円（10/2）
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。
